37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 3 | 20250103 | 193300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 4 | 20250103 | 193200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 5 | 20250103 | 193100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 6 | 20250103 | 193000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 7 | 20250103 | 192900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 8 | 20250103 | 192800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 9 | 20250103 | 192700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 10 | 20250103 | 192600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 11 | 20250103 | 192500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 12 | 20250103 | 192400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 13 | 20250103 | 192300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 14 | 20250103 | 192200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 15 | 20250103 | 192100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 16 | 20250103 | 192000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 17 | 20250103 | 191900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 18 | 20250103 | 191800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 19 | 20250103 | 191700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 20 | 20250103 | 191600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 21 | 20250103 | 191500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 22 | 20250103 | 191400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 23 | 20250103 | 191300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 24 | 20250103 | 191200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 25 | 20250103 | 191100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 26 | 20250103 | 191000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 27 | 20250103 | 190900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 28 | 20250103 | 190800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 29 | 20250103 | 190700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 30 | 20250103 | 190600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 31 | 20250103 | 190500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 32 | 20250103 | 190400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 33 | 20250103 | 190300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 34 | 20250103 | 190200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 35 | 20250103 | 190100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 36 | 20250103 | 190000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 37 | 20250103 | 185900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 38 | 20250103 | 185800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 39 | 20250103 | 185700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 40 | 20250103 | 185600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 41 | 20250103 | 185500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 42 | 20250103 | 185400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 43 | 20250103 | 185300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 44 | 20250103 | 185200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 45 | 20250103 | 185100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 46 | 20250103 | 185000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 47 | 20250103 | 184900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 48 | 20250103 | 184800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 49 | 20250103 | 184700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 50 | 20250103 | 184600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 51 | 20250103 | 184500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 52 | 20250103 | 184400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 53 | 20250103 | 184300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 54 | 20250103 | 184200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 55 | 20250103 | 184100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 56 | 20250103 | 184000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 57 | 20250103 | 183900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 58 | 20250103 | 183800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 59 | 20250103 | 183700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 60 | 20250103 | 183600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 61 | 20250103 | 183500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 62 | 20250103 | 183400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 63 | 20250103 | 183300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 64 | 20250103 | 183200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 65 | 20250103 | 183100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 66 | 20250103 | 183000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 67 | 20250103 | 182900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 68 | 20250103 | 182800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 69 | 20250103 | 182700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 70 | 20250103 | 182600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 71 | 20250103 | 182500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 72 | 20250103 | 182400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 73 | 20250103 | 182300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 74 | 20250103 | 182200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 75 | 20250103 | 182100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 76 | 20250103 | 182000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 77 | 20250103 | 181900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 78 | 20250103 | 181800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 79 | 20250103 | 181700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 80 | 20250103 | 181600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 81 | 20250103 | 181500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 82 | 20250103 | 181400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 83 | 20250103 | 181300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 84 | 20250103 | 181200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 85 | 20250103 | 181100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 86 | 20250103 | 181000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 87 | 20250103 | 180900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 88 | 20250103 | 180800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 89 | 20250103 | 180700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 90 | 20250103 | 180600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 91 | 20250103 | 180500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 92 | 20250103 | 180400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 93 | 20250103 | 180300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 94 | 20250103 | 180200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 95 | 20250103 | 180100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 96 | 20250103 | 180000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 97 | 20250103 | 175900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 98 | 20250103 | 175800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 99 | 20250103 | 175700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 100 | 20250103 | 175600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 101 | 20250103 | 175500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 102 | 20250103 | 175400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 103 | 20250103 | 175300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 104 | 20250103 | 175200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 105 | 20250103 | 175100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 106 | 20250103 | 175000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 107 | 20250103 | 174900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 108 | 20250103 | 174800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 109 | 20250103 | 174700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 110 | 20250103 | 174600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 111 | 20250103 | 174500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 112 | 20250103 | 174400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 113 | 20250103 | 174300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 114 | 20250103 | 174200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 115 | 20250103 | 174100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 116 | 20250103 | 174000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 117 | 20250103 | 173900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 118 | 20250103 | 173800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 119 | 20250103 | 173700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 120 | 20250103 | 173600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 121 | 20250103 | 173500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 122 | 20250103 | 173400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 123 | 20250103 | 173300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 124 | 20250103 | 173200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 125 | 20250103 | 173100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 126 | 20250103 | 173000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 127 | 20250103 | 172900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 128 | 20250103 | 172800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 129 | 20250103 | 172700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 130 | 20250103 | 172600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 131 | 20250103 | 172500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 132 | 20250103 | 172400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 133 | 20250103 | 172300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 134 | 20250103 | 172200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 135 | 20250103 | 172100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 136 | 20250103 | 172000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 137 | 20250103 | 171900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 138 | 20250103 | 171800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 139 | 20250103 | 171700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 140 | 20250103 | 171600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 141 | 20250103 | 171500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 142 | 20250103 | 171400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 143 | 20250103 | 171300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 144 | 20250103 | 171200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 145 | 20250103 | 171100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 146 | 20250103 | 171000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 147 | 20250103 | 170900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 148 | 20250103 | 170800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 149 | 20250103 | 170700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 150 | 20250103 | 170600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 151 | 20250103 | 170500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 152 | 20250103 | 170400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 153 | 20250103 | 170300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 154 | 20250103 | 170200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 155 | 20250103 | 170100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 156 | 20250103 | 170000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 157 | 20250103 | 165900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 158 | 20250103 | 165800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 159 | 20250103 | 165700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 160 | 20250103 | 165600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 161 | 20250103 | 165500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 162 | 20250103 | 165400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 163 | 20250103 | 165300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 164 | 20250103 | 165200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 165 | 20250103 | 165100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 166 | 20250103 | 165000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 167 | 20250103 | 164900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 168 | 20250103 | 164800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 169 | 20250103 | 164700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 170 | 20250103 | 164600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 171 | 20250103 | 164500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 172 | 20250103 | 164400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 173 | 20250103 | 164300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 174 | 20250103 | 164200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 175 | 20250103 | 164100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 176 | 20250103 | 164000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 177 | 20250103 | 163900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 178 | 20250103 | 163800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 179 | 20250103 | 163700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 180 | 20250103 | 163600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 181 | 20250103 | 163500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 182 | 20250103 | 163400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 183 | 20250103 | 163300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 184 | 20250103 | 163200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 185 | 20250103 | 163100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 186 | 20250103 | 163000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 187 | 20250103 | 162900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 188 | 20250103 | 162800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 189 | 20250103 | 162700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 190 | 20250103 | 162600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 191 | 20250103 | 162500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 192 | 20250103 | 162400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 193 | 20250103 | 162300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 194 | 20250103 | 162200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 195 | 20250103 | 162100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 196 | 20250103 | 162000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 197 | 20250103 | 161900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20250103 | 161800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 199 | 20250103 | 161700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 200 | 20250103 | 161600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 201 | 20250103 | 161500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 202 | 20250103 | 161400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 203 | 20250103 | 161300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 204 | 20250103 | 161200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 205 | 20250103 | 161100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 206 | 20250103 | 161000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 207 | 20250103 | 160900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 208 | 20250103 | 160800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 209 | 20250103 | 160700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 210 | 20250103 | 160600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 211 | 20250103 | 160500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 212 | 20250103 | 160400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 213 | 20250103 | 160300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 214 | 20250103 | 160200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 215 | 20250103 | 160100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 216 | 20250103 | 160000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 217 | 20250103 | 155900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 218 | 20250103 | 155800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 219 | 20250103 | 155700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 220 | 20250103 | 155600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 221 | 20250103 | 155500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 222 | 20250103 | 155400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 223 | 20250103 | 155300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 224 | 20250103 | 155200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 225 | 20250103 | 155100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 226 | 20250103 | 155000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 227 | 20250103 | 154900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 228 | 20250103 | 154800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 229 | 20250103 | 154700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 230 | 20250103 | 154600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 231 | 20250103 | 154500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 232 | 20250103 | 154400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 233 | 20250103 | 154300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 234 | 20250103 | 154200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 235 | 20250103 | 154100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 236 | 20250103 | 154000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 237 | 20250103 | 153900 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 238 | 20250103 | 153800 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 239 | 20250103 | 153700 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 240 | 20250103 | 153600 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 241 | 20250103 | 153500 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 242 | 20250103 | 153400 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 243 | 20250103 | 153300 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 244 | 20250103 | 153200 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 245 | 20250103 | 153100 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 246 | 20250103 | 153000 | 91854543500 | 253500 | 253500 | 253500 | 253500 | 12725 |
| 247 | 20250103 | 152900 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 248 | 20250103 | 152800 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 249 | 20250103 | 152700 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 250 | 20250103 | 152600 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 251 | 20250103 | 152500 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 252 | 20250103 | 152400 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 253 | 20250103 | 152300 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 254 | 20250103 | 152200 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 255 | 20250103 | 152100 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 256 | 20250103 | 152000 | 88628756000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 257 | 20250103 | 151900 | 88628756000 | 254500 | 254500 | 254500 | 253500 | 815 |
| 258 | 20250103 | 151800 | 88421575000 | 254500 | 253500 | 254500 | 253500 | 742 |
| 259 | 20250103 | 151700 | 88233147000 | 254000 | 253000 | 254000 | 253000 | 901 |
| 260 | 20250103 | 151600 | 88004483500 | 253500 | 254000 | 254500 | 253500 | 948 |
| 261 | 20250103 | 151500 | 87763855000 | 253500 | 253500 | 254500 | 253000 | 1158 |
| 262 | 20250103 | 151400 | 87470042500 | 253500 | 254000 | 254000 | 253500 | 1026 |
| 263 | 20250103 | 151300 | 87209517000 | 254000 | 253000 | 254000 | 253000 | 1596 |
| 264 | 20250103 | 151200 | 86804886000 | 253500 | 253000 | 253500 | 253000 | 707 |
| 265 | 20250103 | 151100 | 86625714500 | 253500 | 253000 | 253500 | 253000 | 673 |
| 266 | 20250103 | 151000 | 86455205000 | 253500 | 253500 | 253500 | 253000 | 884 |
| 267 | 20250103 | 150900 | 86231204000 | 253500 | 253000 | 253500 | 252500 | 513 |
| 268 | 20250103 | 150800 | 86101329000 | 253000 | 253000 | 253500 | 252500 | 396 |
| 269 | 20250103 | 150700 | 86001048000 | 253000 | 253500 | 253500 | 253000 | 945 |
| 270 | 20250103 | 150600 | 85761733000 | 253000 | 253000 | 253500 | 252500 | 593 |
| 271 | 20250103 | 150500 | 85611655000 | 253000 | 252500 | 253500 | 252500 | 1319 |
| 272 | 20250103 | 150400 | 85278149500 | 252500 | 252500 | 253000 | 252500 | 1111 |
| 273 | 20250103 | 150300 | 84997161000 | 253000 | 253000 | 253500 | 252500 | 1186 |
| 274 | 20250103 | 150200 | 84697141000 | 252500 | 252500 | 253000 | 252500 | 1713 |
| 275 | 20250103 | 150100 | 84264228000 | 253000 | 252000 | 253000 | 252000 | 839 |
| 276 | 20250103 | 150000 | 84052264000 | 252000 | 252500 | 252500 | 251500 | 1403 |
| 277 | 20250103 | 145900 | 83698472500 | 252500 | 252000 | 252500 | 252000 | 720 |
| 278 | 20250103 | 145800 | 83516916000 | 252000 | 252500 | 252500 | 252000 | 599 |
| 279 | 20250103 | 145700 | 83365908000 | 252000 | 252500 | 252500 | 252000 | 422 |
| 280 | 20250103 | 145600 | 83259492500 | 252000 | 252000 | 252500 | 252000 | 484 |
| 281 | 20250103 | 145500 | 83137469500 | 252000 | 252000 | 252500 | 252000 | 562 |
| 282 | 20250103 | 145400 | 82995804000 | 252000 | 252000 | 252500 | 252000 | 335 |
| 283 | 20250103 | 145300 | 82911324500 | 252000 | 252500 | 252500 | 252000 | 507 |
| 284 | 20250103 | 145200 | 82783414000 | 252500 | 253000 | 253000 | 252000 | 422 |
| 285 | 20250103 | 145100 | 82676922000 | 253000 | 253000 | 253000 | 252000 | 334 |
| 286 | 20250103 | 145000 | 82592550500 | 253000 | 252500 | 253000 | 252000 | 466 |
| 287 | 20250103 | 144900 | 82474834000 | 253000 | 252500 | 253000 | 252500 | 165 |
| 288 | 20250103 | 144800 | 82433140500 | 252500 | 252000 | 253000 | 252000 | 408 |
| 289 | 20250103 | 144700 | 82330040500 | 252500 | 252500 | 253000 | 252000 | 525 |
| 290 | 20250103 | 144600 | 82197433000 | 252500 | 252500 | 253000 | 252500 | 170 |
| 291 | 20250103 | 144500 | 82154488000 | 253000 | 252500 | 253000 | 252000 | 448 |
| 292 | 20250103 | 144400 | 82041407000 | 252500 | 252000 | 252500 | 252000 | 402 |
| 293 | 20250103 | 144300 | 81940025000 | 252000 | 252000 | 252500 | 251500 | 261 |
| 294 | 20250103 | 144200 | 81874268000 | 252500 | 252500 | 252500 | 252000 | 559 |
| 295 | 20250103 | 144100 | 81733330000 | 252000 | 252500 | 252500 | 252000 | 429 |
| 296 | 20250103 | 144000 | 81625125500 | 252000 | 253000 | 253000 | 252000 | 1645 |
| 297 | 20250103 | 143900 | 81210275000 | 252500 | 252500 | 253000 | 252500 | 269 |
| 298 | 20250103 | 143800 | 81142304000 | 252500 | 252000 | 253000 | 252000 | 776 |
| 299 | 20250103 | 143700 | 80946379000 | 252500 | 252000 | 252500 | 252000 | 307 |
| 300 | 20250103 | 143600 | 80868969500 | 252000 | 252000 | 252500 | 252000 | 316 |
| 301 | 20250103 | 143500 | 80789260500 | 252500 | 252000 | 252500 | 252000 | 219 |
| 302 | 20250103 | 143400 | 80734046500 | 252000 | 252000 | 252500 | 251500 | 869 |
| 303 | 20250103 | 143300 | 80515047500 | 251500 | 251500 | 252000 | 251500 | 335 |
| 304 | 20250103 | 143200 | 80430750500 | 252000 | 252000 | 252000 | 251500 | 386 |
| 305 | 20250103 | 143100 | 80333652000 | 251500 | 251500 | 252000 | 251500 | 224 |
| 306 | 20250103 | 143000 | 80277287000 | 252000 | 251500 | 252000 | 251500 | 743 |
| 307 | 20250103 | 142900 | 80090321500 | 252000 | 251500 | 252000 | 251500 | 1005 |
| 308 | 20250103 | 142800 | 79837210000 | 252000 | 252000 | 252000 | 251500 | 333 |
| 309 | 20250103 | 142700 | 79753451500 | 251500 | 252000 | 252500 | 251500 | 1029 |
| 310 | 20250103 | 142600 | 79494152000 | 252500 | 252500 | 253000 | 252000 | 2047 |
| 311 | 20250103 | 142500 | 78977364000 | 252500 | 252500 | 253000 | 252500 | 235 |
| 312 | 20250103 | 142400 | 78917983000 | 253000 | 253000 | 253000 | 252500 | 126 |
| 313 | 20250103 | 142300 | 78886148000 | 252500 | 253000 | 253000 | 252500 | 413 |
| 314 | 20250103 | 142200 | 78781734500 | 253000 | 252500 | 253000 | 252500 | 756 |
| 315 | 20250103 | 142100 | 78590579500 | 253000 | 252500 | 253000 | 252500 | 170 |
| 316 | 20250103 | 142000 | 78547640500 | 252500 | 252500 | 253000 | 252500 | 351 |
| 317 | 20250103 | 141900 | 78458994500 | 252500 | 252500 | 253000 | 252500 | 434 |
| 318 | 20250103 | 141800 | 78349358000 | 252500 | 252500 | 253000 | 252500 | 304 |
| 319 | 20250103 | 141700 | 78272536000 | 252500 | 252000 | 253000 | 252000 | 964 |
| 320 | 20250103 | 141600 | 78029340000 | 252500 | 253000 | 253000 | 252000 | 726 |
| 321 | 20250103 | 141500 | 77846039000 | 252500 | 252500 | 253000 | 252500 | 376 |
| 322 | 20250103 | 141400 | 77751087000 | 253000 | 252500 | 253000 | 252500 | 194 |
| 323 | 20250103 | 141300 | 77702088000 | 253000 | 253000 | 253500 | 252500 | 437 |
| 324 | 20250103 | 141200 | 77591599500 | 253000 | 253500 | 254000 | 253000 | 2871 |
| 325 | 20250103 | 141100 | 76864799000 | 253500 | 254000 | 254000 | 253500 | 357 |
| 326 | 20250103 | 141000 | 76774282000 | 254000 | 254000 | 254000 | 253000 | 298 |
| 327 | 20250103 | 140900 | 76698717000 | 254000 | 253500 | 254000 | 253000 | 315 |
| 328 | 20250103 | 140800 | 76618937500 | 254000 | 253500 | 254000 | 253000 | 524 |
| 329 | 20250103 | 140700 | 76486281500 | 253000 | 253500 | 253500 | 253000 | 196 |
| 330 | 20250103 | 140600 | 76436657000 | 253500 | 253000 | 253500 | 252500 | 913 |
| 331 | 20250103 | 140500 | 76205623500 | 253000 | 253500 | 254000 | 253000 | 404 |
| 332 | 20250103 | 140400 | 76103264000 | 253500 | 253500 | 254000 | 253000 | 94 |
| 333 | 20250103 | 140300 | 76079423000 | 253500 | 254000 | 254500 | 253000 | 2009 |
| 334 | 20250103 | 140200 | 75569508500 | 254000 | 254500 | 254500 | 254000 | 145 |
| 335 | 20250103 | 140100 | 75532630000 | 254500 | 254500 | 254500 | 254000 | 187 |
| 336 | 20250103 | 140000 | 75485119500 | 254000 | 254500 | 254500 | 254000 | 931 |
| 337 | 20250103 | 135900 | 75248417500 | 254500 | 254500 | 254500 | 254000 | 237 |
| 338 | 20250103 | 135800 | 75188111000 | 254500 | 255500 | 255500 | 254500 | 2806 |
| 339 | 20250103 | 135700 | 74473552000 | 255000 | 255000 | 256000 | 255000 | 286 |
| 340 | 20250103 | 135600 | 74400472000 | 255000 | 255000 | 256000 | 254500 | 567 |
| 341 | 20250103 | 135500 | 74255732500 | 255000 | 255000 | 255500 | 254500 | 146 |
| 342 | 20250103 | 135400 | 74218486000 | 255000 | 255500 | 256000 | 254500 | 695 |
| 343 | 20250103 | 135300 | 74041007000 | 255000 | 255000 | 255500 | 254500 | 707 |
| 344 | 20250103 | 135200 | 73860669500 | 255000 | 255000 | 255500 | 254500 | 275 |
| 345 | 20250103 | 135100 | 73790533000 | 254500 | 255000 | 255500 | 254500 | 288 |
| 346 | 20250103 | 135000 | 73717091500 | 254500 | 255500 | 255500 | 254500 | 550 |
| 347 | 20250103 | 134900 | 73576903000 | 255000 | 255000 | 255500 | 254500 | 639 |
| 348 | 20250103 | 134800 | 73413971000 | 255000 | 254500 | 255500 | 254000 | 838 |
| 349 | 20250103 | 134700 | 73200605000 | 255000 | 254500 | 255000 | 254000 | 333 |
| 350 | 20250103 | 134600 | 73115875500 | 254500 | 254000 | 254500 | 254000 | 437 |
| 351 | 20250103 | 134500 | 73004779500 | 254000 | 253000 | 254500 | 253000 | 2503 |
| 352 | 20250103 | 134400 | 72370514000 | 253000 | 253500 | 253500 | 253000 | 676 |
| 353 | 20250103 | 134300 | 72199447500 | 253500 | 253500 | 254000 | 253000 | 1528 |
| 354 | 20250103 | 134200 | 71812045000 | 254000 | 254500 | 254500 | 253500 | 412 |
| 355 | 20250103 | 134100 | 71707357500 | 254000 | 254500 | 255000 | 254000 | 515 |
| 356 | 20250103 | 134000 | 71576272000 | 254500 | 254000 | 254500 | 253500 | 441 |
| 357 | 20250103 | 133900 | 71464273000 | 254000 | 254000 | 254500 | 253500 | 783 |
| 358 | 20250103 | 133800 | 71265481000 | 253500 | 254000 | 254500 | 253500 | 3903 |
| 359 | 20250103 | 133700 | 70274199000 | 254000 | 254500 | 254500 | 254000 | 477 |
| 360 | 20250103 | 133600 | 70152999500 | 254000 | 255000 | 255500 | 254000 | 2203 |
| 361 | 20250103 | 133500 | 69591602000 | 255000 | 255500 | 256000 | 255000 | 1648 |
| 362 | 20250103 | 133400 | 69170559000 | 255500 | 256000 | 256000 | 255000 | 2549 |
| 363 | 20250103 | 133300 | 68518386500 | 256000 | 256000 | 256000 | 255500 | 259 |
| 364 | 20250103 | 133200 | 68452091000 | 256000 | 256000 | 256000 | 255500 | 270 |
| 365 | 20250103 | 133100 | 68383002500 | 255500 | 255500 | 256000 | 255500 | 281 |
| 366 | 20250103 | 133000 | 68311108500 | 255500 | 255500 | 256000 | 255500 | 269 |
| 367 | 20250103 | 132900 | 68242294000 | 256000 | 255500 | 256000 | 255500 | 251 |
| 368 | 20250103 | 132800 | 68178070000 | 256000 | 256000 | 256000 | 255500 | 258 |
| 369 | 20250103 | 132700 | 68112032500 | 256000 | 255500 | 256000 | 255000 | 405 |
| 370 | 20250103 | 132600 | 68008480000 | 255000 | 255000 | 256000 | 255000 | 273 |
| 371 | 20250103 | 132500 | 67938709000 | 255500 | 255500 | 256000 | 255000 | 429 |
| 372 | 20250103 | 132400 | 67829035500 | 256000 | 256000 | 256000 | 255500 | 250 |
| 373 | 20250103 | 132300 | 67765053500 | 256000 | 256000 | 256000 | 255500 | 239 |
| 374 | 20250103 | 132200 | 67703921000 | 256000 | 256000 | 256000 | 255500 | 307 |
| 375 | 20250103 | 132100 | 67625381500 | 255500 | 255500 | 256000 | 255000 | 297 |
| 376 | 20250103 | 132000 | 67549504000 | 255500 | 255500 | 255500 | 255000 | 550 |
| 377 | 20250103 | 131900 | 67409078000 | 255500 | 256000 | 256000 | 255000 | 222 |
| 378 | 20250103 | 131800 | 67352298000 | 256000 | 255000 | 256000 | 255000 | 575 |
| 379 | 20250103 | 131700 | 67205358500 | 255500 | 256000 | 256000 | 255000 | 583 |
| 380 | 20250103 | 131600 | 67056367000 | 255500 | 256000 | 256000 | 255500 | 326 |
| 381 | 20250103 | 131500 | 66972954000 | 255500 | 256000 | 256000 | 255500 | 198 |
| 382 | 20250103 | 131400 | 66922302000 | 256000 | 255500 | 256000 | 255500 | 227 |
| 383 | 20250103 | 131300 | 66864219000 | 255500 | 256000 | 256000 | 255500 | 207 |
| 384 | 20250103 | 131200 | 66811242000 | 256000 | 256000 | 256000 | 255500 | 222 |
| 385 | 20250103 | 131100 | 66754441000 | 256000 | 256000 | 256500 | 255000 | 6086 |
| 386 | 20250103 | 131000 | 65200033500 | 255500 | 256000 | 256000 | 255500 | 538 |
| 387 | 20250103 | 130900 | 65062354000 | 256000 | 256000 | 256000 | 255500 | 99 |
| 388 | 20250103 | 130800 | 65037011000 | 255500 | 256000 | 256000 | 255500 | 464 |
| 389 | 20250103 | 130700 | 64918367500 | 256000 | 255500 | 256000 | 255500 | 1142 |
| 390 | 20250103 | 130600 | 64626058000 | 256000 | 255500 | 256000 | 255500 | 235 |
| 391 | 20250103 | 130500 | 64565969000 | 256000 | 256000 | 256500 | 255500 | 538 |
| 392 | 20250103 | 130400 | 64428224000 | 256000 | 256000 | 256500 | 255500 | 4514 |
| 393 | 20250103 | 130300 | 63273778000 | 256500 | 256000 | 256500 | 255500 | 235 |
| 394 | 20250103 | 130200 | 63213590000 | 256000 | 256500 | 256500 | 256000 | 440 |
| 395 | 20250103 | 130100 | 63100833500 | 256000 | 256500 | 256500 | 256000 | 436 |
| 396 | 20250103 | 130000 | 62989146500 | 256500 | 256000 | 256500 | 256000 | 779 |
| 397 | 20250103 | 125900 | 62789386000 | 256000 | 256500 | 256500 | 256000 | 468 |
| 398 | 20250103 | 125800 | 62669376500 | 256500 | 256500 | 256500 | 256000 | 165 |
| 399 | 20250103 | 125700 | 62627075500 | 256500 | 256500 | 256500 | 256000 | 424 |
| 400 | 20250103 | 125600 | 62518448000 | 256500 | 256000 | 256500 | 256000 | 352 |
| 401 | 20250103 | 125500 | 62428228500 | 256500 | 256000 | 256500 | 256000 | 377 |
| 402 | 20250103 | 125400 | 62331534500 | 256500 | 256500 | 257000 | 256500 | 497 |
| 403 | 20250103 | 125300 | 62203930000 | 256500 | 256500 | 257000 | 256000 | 132 |
| 404 | 20250103 | 125200 | 62170031500 | 256500 | 256500 | 257000 | 256000 | 279 |
| 405 | 20250103 | 125100 | 62098414000 | 256500 | 257000 | 257000 | 256000 | 375 |
| 406 | 20250103 | 125000 | 62002206500 | 257000 | 257000 | 257000 | 256000 | 167 |
| 407 | 20250103 | 124900 | 61959349500 | 257000 | 256000 | 257000 | 256000 | 158 |
| 408 | 20250103 | 124800 | 61918774000 | 256000 | 256000 | 256500 | 256000 | 377 |
| 409 | 20250103 | 124700 | 61822105000 | 256000 | 256500 | 256500 | 256000 | 262 |
| 410 | 20250103 | 124600 | 61754943500 | 256500 | 255500 | 256500 | 255500 | 751 |
| 411 | 20250103 | 124500 | 61562678000 | 256000 | 256000 | 256000 | 255500 | 903 |
| 412 | 20250103 | 124400 | 61331806000 | 256000 | 256000 | 256000 | 255500 | 309 |
| 413 | 20250103 | 124300 | 61252708500 | 256000 | 256000 | 256500 | 255500 | 301 |
| 414 | 20250103 | 124200 | 61175607500 | 256500 | 256000 | 256500 | 255500 | 122 |
| 415 | 20250103 | 124100 | 61144352500 | 255500 | 256000 | 256500 | 255500 | 1591 |
| 416 | 20250103 | 124000 | 60737038000 | 256500 | 256500 | 256500 | 256000 | 350 |
| 417 | 20250103 | 123900 | 60647300000 | 256500 | 256000 | 256500 | 255500 | 254 |
| 418 | 20250103 | 123800 | 60582261000 | 256500 | 255500 | 256500 | 255500 | 118 |
| 419 | 20250103 | 123700 | 60552049500 | 256000 | 255500 | 256500 | 255500 | 343 |
| 420 | 20250103 | 123600 | 60464235000 | 256000 | 256500 | 256500 | 255500 | 221 |
| 421 | 20250103 | 123500 | 60407574500 | 256500 | 256500 | 256500 | 256000 | 164 |
| 422 | 20250103 | 123400 | 60365541000 | 256500 | 256500 | 256500 | 255500 | 333 |
| 423 | 20250103 | 123300 | 60280162500 | 256500 | 256500 | 256500 | 256000 | 183 |
| 424 | 20250103 | 123200 | 60233280000 | 256500 | 256000 | 256500 | 255500 | 404 |
| 425 | 20250103 | 123100 | 60129815500 | 256000 | 256500 | 256500 | 255500 | 901 |
| 426 | 20250103 | 123000 | 59899260500 | 257000 | 256500 | 257000 | 256500 | 234 |
| 427 | 20250103 | 122900 | 59839178500 | 257000 | 257000 | 257000 | 256000 | 433 |
| 428 | 20250103 | 122800 | 59728022000 | 256500 | 257000 | 257000 | 256500 | 178 |
| 429 | 20250103 | 122700 | 59682331500 | 257000 | 257000 | 257000 | 256500 | 130 |
| 430 | 20250103 | 122600 | 59648941000 | 257000 | 256500 | 257000 | 256000 | 671 |
| 431 | 20250103 | 122500 | 59476782500 | 257000 | 257000 | 257000 | 256500 | 139 |
| 432 | 20250103 | 122400 | 59441070000 | 257000 | 256500 | 257000 | 256500 | 306 |
| 433 | 20250103 | 122300 | 59362468500 | 256500 | 257500 | 257500 | 256500 | 692 |
| 434 | 20250103 | 122200 | 59184597000 | 257500 | 257500 | 257500 | 257000 | 819 |
| 435 | 20250103 | 122100 | 58974008500 | 257500 | 257500 | 257500 | 257000 | 501 |
| 436 | 20250103 | 122000 | 58845050500 | 257500 | 257500 | 257500 | 257000 | 204 |
| 437 | 20250103 | 121900 | 58792547500 | 257500 | 257500 | 257500 | 257000 | 490 |
| 438 | 20250103 | 121800 | 58666513000 | 257500 | 257000 | 257500 | 257000 | 257 |
| 439 | 20250103 | 121700 | 58600374500 | 257500 | 257500 | 257500 | 257000 | 473 |
| 440 | 20250103 | 121600 | 58478665500 | 257500 | 258000 | 258000 | 257000 | 676 |
| 441 | 20250103 | 121500 | 58304586000 | 257500 | 257500 | 258000 | 257500 | 311 |
| 442 | 20250103 | 121400 | 58224414500 | 257500 | 257500 | 258000 | 257500 | 269 |
| 443 | 20250103 | 121300 | 58155037500 | 258000 | 258000 | 258000 | 257500 | 272 |
| 444 | 20250103 | 121200 | 58084916000 | 258000 | 258000 | 258000 | 257500 | 365 |
| 445 | 20250103 | 121100 | 57990796000 | 258000 | 257500 | 258000 | 257500 | 278 |
| 446 | 20250103 | 121000 | 57919133000 | 258000 | 258000 | 258000 | 257500 | 282 |
| 447 | 20250103 | 120900 | 57846421000 | 257500 | 258000 | 258000 | 257500 | 275 |
| 448 | 20250103 | 120800 | 57775497000 | 257500 | 258000 | 258000 | 257500 | 217 |
| 449 | 20250103 | 120700 | 57719558000 | 258000 | 257500 | 258000 | 257500 | 183 |
| 450 | 20250103 | 120600 | 57672357000 | 257500 | 257500 | 258000 | 257000 | 330 |
| 451 | 20250103 | 120500 | 57587334000 | 257500 | 257000 | 257500 | 257000 | 131 |
| 452 | 20250103 | 120400 | 57553613000 | 257500 | 257500 | 258000 | 257000 | 516 |
| 453 | 20250103 | 120300 | 57420686000 | 257000 | 258000 | 258000 | 257000 | 619 |
| 454 | 20250103 | 120200 | 57261234500 | 257500 | 257500 | 258000 | 257500 | 197 |
| 455 | 20250103 | 120100 | 57210441500 | 258000 | 257000 | 258000 | 257000 | 712 |
| 456 | 20250103 | 120000 | 57027115000 | 257500 | 256500 | 257500 | 256500 | 1823 |
| 457 | 20250103 | 115900 | 56558581500 | 256500 | 256500 | 256500 | 256000 | 312 |
| 458 | 20250103 | 115800 | 56478595500 | 256000 | 256500 | 256500 | 256000 | 53 |
| 459 | 20250103 | 115700 | 56465011000 | 256500 | 256500 | 256500 | 256000 | 368 |
| 460 | 20250103 | 115600 | 56370662500 | 256000 | 256500 | 256500 | 256000 | 325 |
| 461 | 20250103 | 115500 | 56287354000 | 256500 | 257000 | 257000 | 256000 | 292 |
| 462 | 20250103 | 115400 | 56212446000 | 256500 | 256500 | 257000 | 256000 | 193 |
| 463 | 20250103 | 115300 | 56162934500 | 256000 | 257000 | 257000 | 256000 | 375 |
| 464 | 20250103 | 115200 | 56066679000 | 257000 | 256500 | 257000 | 256000 | 297 |
| 465 | 20250103 | 115100 | 55990435500 | 257000 | 257000 | 257000 | 256500 | 333 |
| 466 | 20250103 | 115000 | 55904905000 | 256500 | 256500 | 257000 | 256000 | 204 |
| 467 | 20250103 | 114900 | 55852580000 | 256500 | 257000 | 257000 | 256000 | 201 |
| 468 | 20250103 | 114800 | 55801031000 | 256500 | 256500 | 257000 | 256000 | 433 |
| 469 | 20250103 | 114700 | 55689874000 | 257000 | 256500 | 257000 | 256500 | 124 |
| 470 | 20250103 | 114600 | 55658029000 | 256500 | 256500 | 257000 | 256000 | 275 |
| 471 | 20250103 | 114500 | 55587431500 | 257000 | 256000 | 257000 | 256000 | 253 |
| 472 | 20250103 | 114400 | 55522466000 | 256000 | 256000 | 256500 | 256000 | 228 |
| 473 | 20250103 | 114300 | 55464032500 | 256500 | 255500 | 256500 | 255500 | 211 |
| 474 | 20250103 | 114200 | 55409959500 | 256000 | 256000 | 256000 | 255500 | 299 |
| 475 | 20250103 | 114100 | 55333460500 | 256000 | 256000 | 256000 | 255500 | 344 |
| 476 | 20250103 | 114000 | 55245410000 | 256500 | 256500 | 256500 | 255500 | 3983 |
| 477 | 20250103 | 113900 | 54226772500 | 256000 | 256500 | 257000 | 256000 | 1650 |
| 478 | 20250103 | 113800 | 53804189500 | 256500 | 256500 | 257000 | 256500 | 118 |
| 479 | 20250103 | 113700 | 53773889000 | 256000 | 256500 | 257000 | 256000 | 351 |
| 480 | 20250103 | 113600 | 53683819000 | 256500 | 257000 | 257000 | 256500 | 137 |
| 481 | 20250103 | 113500 | 53648618000 | 257000 | 256500 | 257000 | 256500 | 350 |
| 482 | 20250103 | 113400 | 53558779500 | 257000 | 257000 | 257000 | 256500 | 423 |
| 483 | 20250103 | 113300 | 53450147500 | 256500 | 256000 | 257000 | 256000 | 287 |
| 484 | 20250103 | 113200 | 53376513000 | 256500 | 256500 | 257000 | 256000 | 555 |
| 485 | 20250103 | 113100 | 53234195000 | 257000 | 256500 | 257000 | 256500 | 320 |
| 486 | 20250103 | 113000 | 53151995000 | 257000 | 256500 | 257000 | 256000 | 149 |
| 487 | 20250103 | 112900 | 53113793500 | 256000 | 256500 | 256500 | 256000 | 292 |
| 488 | 20250103 | 112800 | 53038918000 | 256500 | 256500 | 256500 | 256000 | 345 |
| 489 | 20250103 | 112700 | 52950481000 | 256000 | 256500 | 257000 | 256000 | 104 |
| 490 | 20250103 | 112600 | 52923794000 | 256500 | 257000 | 257000 | 256000 | 433 |
| 491 | 20250103 | 112500 | 52812625000 | 257000 | 257000 | 257000 | 256000 | 259 |
| 492 | 20250103 | 112400 | 52746146500 | 257000 | 257000 | 257000 | 256500 | 134 |
| 493 | 20250103 | 112300 | 52711759500 | 257000 | 256500 | 257000 | 256000 | 712 |
| 494 | 20250103 | 112200 | 52528999500 | 256500 | 256500 | 257000 | 256500 | 594 |
| 495 | 20250103 | 112100 | 52376445000 | 256500 | 257000 | 257500 | 256500 | 335 |
| 496 | 20250103 | 112000 | 52290268000 | 257000 | 257500 | 257500 | 257000 | 337 |
| 497 | 20250103 | 111900 | 52203572500 | 257500 | 257000 | 257500 | 257000 | 1163 |
| 498 | 20250103 | 111800 | 51904360500 | 257000 | 257000 | 257500 | 257000 | 292 |
| 499 | 20250103 | 111700 | 51829204000 | 257500 | 257500 | 257500 | 257000 | 255 |
| 500 | 20250103 | 111600 | 51763593500 | 257500 | 257500 | 257500 | 257000 | 328 |
| 501 | 20250103 | 111500 | 51679223500 | 257500 | 257000 | 257500 | 257000 | 414 |
| 502 | 20250103 | 111400 | 51572697500 | 257500 | 258000 | 258000 | 257000 | 627 |
| 503 | 20250103 | 111300 | 51411256000 | 258000 | 257500 | 258000 | 257500 | 871 |
| 504 | 20250103 | 111200 | 51186910500 | 257500 | 257500 | 258000 | 257500 | 335 |
| 505 | 20250103 | 111100 | 51100541000 | 257500 | 257500 | 258000 | 257500 | 139 |
| 506 | 20250103 | 111000 | 51064715500 | 258000 | 258000 | 258000 | 257500 | 199 |
| 507 | 20250103 | 110900 | 51013390000 | 258000 | 257500 | 258500 | 257500 | 350 |
| 508 | 20250103 | 110800 | 50923110500 | 258000 | 258500 | 259000 | 257500 | 730 |
| 509 | 20250103 | 110700 | 50734639500 | 259000 | 259000 | 259000 | 258500 | 733 |
| 510 | 20250103 | 110600 | 50544922000 | 259000 | 258500 | 259000 | 258000 | 2288 |
| 511 | 20250103 | 110500 | 49953408500 | 258500 | 258000 | 258500 | 257500 | 1434 |
| 512 | 20250103 | 110400 | 49583315500 | 258000 | 257500 | 258000 | 257000 | 554 |
| 513 | 20250103 | 110300 | 49440524000 | 257000 | 257000 | 257500 | 257000 | 457 |
| 514 | 20250103 | 110200 | 49322877500 | 257000 | 257500 | 257500 | 257000 | 562 |
| 515 | 20250103 | 110100 | 49178214000 | 257500 | 257000 | 257500 | 257000 | 511 |
| 516 | 20250103 | 110000 | 49046697500 | 257000 | 257000 | 257500 | 257000 | 198 |
| 517 | 20250103 | 105900 | 48995790000 | 257000 | 257500 | 258000 | 257000 | 603 |
| 518 | 20250103 | 105800 | 48840680000 | 257500 | 258000 | 258000 | 257500 | 469 |
| 519 | 20250103 | 105700 | 48719815500 | 257500 | 258000 | 258000 | 257500 | 286 |
| 520 | 20250103 | 105600 | 48646137000 | 258000 | 257500 | 258000 | 257000 | 342 |
| 521 | 20250103 | 105500 | 48558072000 | 257500 | 257500 | 257500 | 257000 | 395 |
| 522 | 20250103 | 105400 | 48456471500 | 257000 | 258000 | 258500 | 257000 | 1682 |
| 523 | 20250103 | 105300 | 48022712500 | 258000 | 258000 | 258500 | 258000 | 928 |
| 524 | 20250103 | 105200 | 47782915500 | 258500 | 258500 | 258500 | 258000 | 240 |
| 525 | 20250103 | 105100 | 47720892000 | 258500 | 258000 | 258500 | 258000 | 1888 |
| 526 | 20250103 | 105000 | 47232984500 | 258000 | 258000 | 258500 | 256500 | 4631 |
| 527 | 20250103 | 104900 | 46038654000 | 257500 | 257500 | 258000 | 257000 | 568 |
| 528 | 20250103 | 104800 | 45892334000 | 257500 | 257500 | 258000 | 257500 | 411 |
| 529 | 20250103 | 104700 | 45786468500 | 257500 | 257000 | 258000 | 257000 | 1657 |
| 530 | 20250103 | 104600 | 45359759500 | 257000 | 257500 | 257500 | 256500 | 509 |
| 531 | 20250103 | 104500 | 45228924000 | 257000 | 256500 | 257500 | 256500 | 675 |
| 532 | 20250103 | 104400 | 45055551500 | 256500 | 256500 | 256500 | 255500 | 569 |
| 533 | 20250103 | 104300 | 44909770500 | 256500 | 256500 | 256500 | 256000 | 133 |
| 534 | 20250103 | 104200 | 44875697500 | 256000 | 257000 | 257500 | 256000 | 2504 |
| 535 | 20250103 | 104100 | 44232593500 | 257500 | 257000 | 257500 | 257000 | 225 |
| 536 | 20250103 | 104000 | 44174681500 | 257000 | 257500 | 257500 | 257000 | 140 |
| 537 | 20250103 | 103900 | 44138697000 | 257000 | 257000 | 257500 | 256500 | 357 |
| 538 | 20250103 | 103800 | 44046964000 | 257000 | 257500 | 257500 | 256000 | 438 |
| 539 | 20250103 | 103700 | 43934311000 | 257000 | 256500 | 257500 | 256500 | 983 |
| 540 | 20250103 | 103600 | 43681680000 | 256500 | 256000 | 257000 | 256000 | 556 |
| 541 | 20250103 | 103500 | 43539045500 | 256500 | 257000 | 257500 | 256000 | 509 |
| 542 | 20250103 | 103400 | 43408405500 | 257500 | 257000 | 257500 | 256500 | 965 |
| 543 | 20250103 | 103300 | 43160227500 | 256500 | 256500 | 257000 | 256000 | 1003 |
| 544 | 20250103 | 103200 | 42902707500 | 256500 | 256500 | 257000 | 256500 | 353 |
| 545 | 20250103 | 103100 | 42812118500 | 256500 | 257000 | 257000 | 256500 | 389 |
| 546 | 20250103 | 103000 | 42712288000 | 257000 | 256500 | 257000 | 256500 | 346 |
| 547 | 20250103 | 102900 | 42623485500 | 257000 | 257000 | 257000 | 256500 | 337 |
| 548 | 20250103 | 102800 | 42536985000 | 257000 | 256500 | 257000 | 256500 | 750 |
| 549 | 20250103 | 102700 | 42344356000 | 256500 | 257000 | 257000 | 256500 | 181 |
| 550 | 20250103 | 102600 | 42297911500 | 257000 | 256500 | 257000 | 256000 | 523 |
| 551 | 20250103 | 102500 | 42163673000 | 256000 | 256000 | 256500 | 256000 | 348 |
| 552 | 20250103 | 102400 | 42074524000 | 256000 | 257000 | 257500 | 256000 | 776 |
| 553 | 20250103 | 102300 | 41875207000 | 257500 | 257500 | 257500 | 257000 | 540 |
| 554 | 20250103 | 102200 | 41736181500 | 257500 | 257500 | 258000 | 257500 | 706 |
| 555 | 20250103 | 102100 | 41554309500 | 257500 | 257000 | 258000 | 257000 | 2981 |
| 556 | 20250103 | 102000 | 40786808000 | 257000 | 256500 | 257500 | 256500 | 480 |
| 557 | 20250103 | 101900 | 40663381000 | 257000 | 256500 | 257500 | 256500 | 1489 |
| 558 | 20250103 | 101800 | 40280711000 | 256500 | 256000 | 257000 | 256000 | 169 |
| 559 | 20250103 | 101700 | 40237320500 | 257000 | 256500 | 257000 | 256000 | 506 |
| 560 | 20250103 | 101600 | 40107552500 | 256000 | 256000 | 257000 | 256000 | 928 |
| 561 | 20250103 | 101500 | 39869513500 | 256000 | 256000 | 257000 | 256000 | 1474 |
| 562 | 20250103 | 101400 | 39491850500 | 256500 | 255500 | 256500 | 255500 | 460 |
| 563 | 20250103 | 101300 | 39373934000 | 256000 | 256500 | 256500 | 255500 | 612 |
| 564 | 20250103 | 101200 | 39217262500 | 256000 | 256500 | 257000 | 256000 | 258 |
| 565 | 20250103 | 101100 | 39151081000 | 256000 | 256000 | 256500 | 256000 | 162 |
| 566 | 20250103 | 101000 | 39109570500 | 256500 | 256500 | 257000 | 256000 | 638 |
| 567 | 20250103 | 100900 | 38945679000 | 256500 | 256000 | 256500 | 256000 | 670 |
| 568 | 20250103 | 100800 | 38773883000 | 256000 | 256000 | 256500 | 256000 | 258 |
| 569 | 20250103 | 100700 | 38707772500 | 256000 | 256500 | 256500 | 256000 | 218 |
| 570 | 20250103 | 100600 | 38651919000 | 256500 | 256500 | 257000 | 256000 | 344 |
| 571 | 20250103 | 100500 | 38563698000 | 256500 | 257000 | 257000 | 256500 | 313 |
| 572 | 20250103 | 100400 | 38483412000 | 256500 | 257000 | 257500 | 256500 | 761 |
| 573 | 20250103 | 100300 | 38287684000 | 257000 | 257000 | 257000 | 256500 | 607 |
| 574 | 20250103 | 100200 | 38131722000 | 257000 | 257000 | 257000 | 256500 | 493 |
| 575 | 20250103 | 100100 | 38005106000 | 256500 | 257500 | 257500 | 256500 | 1425 |
| 576 | 20250103 | 100000 | 37638809500 | 257000 | 257000 | 257500 | 257000 | 1289 |
| 577 | 20250103 | 095900 | 37307070000 | 257000 | 256500 | 257500 | 256500 | 2054 |
| 578 | 20250103 | 095800 | 36779206000 | 256500 | 256500 | 256500 | 256000 | 787 |
| 579 | 20250103 | 095700 | 36577573000 | 256500 | 256500 | 256500 | 255500 | 372 |
| 580 | 20250103 | 095600 | 36482260000 | 256000 | 256500 | 257000 | 256000 | 1078 |
| 581 | 20250103 | 095500 | 36205840000 | 256000 | 255500 | 256500 | 255500 | 834 |
| 582 | 20250103 | 095400 | 35992177500 | 256000 | 257000 | 257000 | 255500 | 697 |
| 583 | 20250103 | 095300 | 35813610500 | 257000 | 256500 | 257500 | 256500 | 3467 |
| 584 | 20250103 | 095200 | 34922556500 | 256500 | 256000 | 257000 | 256000 | 1654 |
| 585 | 20250103 | 095100 | 34498253500 | 256500 | 256000 | 256500 | 255500 | 785 |
| 586 | 20250103 | 095000 | 34297278500 | 256000 | 254500 | 256000 | 254500 | 1568 |
| 587 | 20250103 | 094900 | 33896830500 | 254500 | 254500 | 255000 | 254500 | 364 |
| 588 | 20250103 | 094800 | 33804145000 | 254500 | 255000 | 255000 | 254500 | 594 |
| 589 | 20250103 | 094700 | 33652767000 | 255000 | 255000 | 256000 | 255000 | 642 |
| 590 | 20250103 | 094600 | 33488809000 | 255000 | 256500 | 256500 | 254500 | 1066 |
| 591 | 20250103 | 094500 | 33216659500 | 256000 | 255500 | 257000 | 255500 | 4138 |
| 592 | 20250103 | 094400 | 32155843000 | 256000 | 256000 | 256000 | 255500 | 786 |
| 593 | 20250103 | 094300 | 31954667000 | 256000 | 256000 | 256500 | 255500 | 1387 |
| 594 | 20250103 | 094200 | 31599593500 | 256000 | 255500 | 256500 | 255500 | 3363 |
| 595 | 20250103 | 094100 | 30738681500 | 255500 | 255500 | 256000 | 255500 | 493 |
| 596 | 20250103 | 094000 | 30612695000 | 256000 | 255500 | 256000 | 255000 | 661 |
| 597 | 20250103 | 093900 | 30443662500 | 255000 | 254500 | 256000 | 254000 | 2277 |
| 598 | 20250103 | 093800 | 29862612000 | 254500 | 255000 | 255000 | 254500 | 532 |
| 599 | 20250103 | 093700 | 29727198500 | 254500 | 254500 | 255000 | 254500 | 244 |
| 600 | 20250103 | 093600 | 29665011500 | 254500 | 254500 | 255000 | 254500 | 1516 |
| 601 | 20250103 | 093500 | 29278723500 | 254000 | 253500 | 254500 | 253500 | 432 |
| 602 | 20250103 | 093400 | 29168937500 | 253500 | 254000 | 254000 | 253500 | 348 |
| 603 | 20250103 | 093300 | 29080629500 | 253500 | 253500 | 254000 | 253000 | 1372 |
| 604 | 20250103 | 093200 | 28732742500 | 253000 | 253500 | 254000 | 253000 | 453 |
| 605 | 20250103 | 093100 | 28617936500 | 254000 | 254000 | 255000 | 253500 | 1202 |
| 606 | 20250103 | 093000 | 28312224500 | 254000 | 254500 | 255000 | 254000 | 972 |
| 607 | 20250103 | 092900 | 28064892000 | 254000 | 255500 | 256500 | 254000 | 8051 |
| 608 | 20250103 | 092800 | 26008752000 | 255500 | 255500 | 256000 | 255000 | 3092 |
| 609 | 20250103 | 092700 | 25218475000 | 255500 | 254500 | 256000 | 254500 | 1597 |
| 610 | 20250103 | 092600 | 24811266000 | 254500 | 254000 | 256000 | 254000 | 7224 |
| 611 | 20250103 | 092500 | 22970153000 | 254000 | 253000 | 254500 | 252500 | 3138 |
| 612 | 20250103 | 092400 | 22173588000 | 253000 | 252500 | 254000 | 252500 | 3975 |
| 613 | 20250103 | 092300 | 21167049000 | 252500 | 253500 | 253500 | 252000 | 875 |
| 614 | 20250103 | 092200 | 20946039000 | 253500 | 253500 | 254000 | 253000 | 1095 |
| 615 | 20250103 | 092100 | 20668452500 | 253500 | 253500 | 254000 | 253000 | 2060 |
| 616 | 20250103 | 092000 | 20146689500 | 253000 | 254000 | 254000 | 253000 | 2430 |
| 617 | 20250103 | 091900 | 19530198500 | 254000 | 252500 | 255000 | 252500 | 7190 |
| 618 | 20250103 | 091800 | 17704283500 | 252500 | 252500 | 253000 | 252000 | 1665 |
| 619 | 20250103 | 091700 | 17283635500 | 252500 | 251500 | 253000 | 251000 | 4324 |
| 620 | 20250103 | 091600 | 16193072000 | 251000 | 251000 | 252000 | 250500 | 3447 |
| 621 | 20250103 | 091500 | 15326344000 | 251000 | 250500 | 252000 | 250500 | 2251 |
| 622 | 20250103 | 091400 | 14761385000 | 251000 | 251500 | 252000 | 250500 | 4103 |
| 623 | 20250103 | 091300 | 13729579000 | 251500 | 250500 | 251500 | 250000 | 4036 |
| 624 | 20250103 | 091200 | 12718188000 | 251000 | 251000 | 251500 | 250500 | 3753 |
| 625 | 20250103 | 091100 | 11776446500 | 250500 | 249500 | 251000 | 249000 | 5113 |
| 626 | 20250103 | 091000 | 10497932500 | 249500 | 248500 | 250000 | 248000 | 5085 |
| 627 | 20250103 | 090900 | 9231009500 | 248500 | 248500 | 249500 | 248000 | 2256 |
| 628 | 20250103 | 090800 | 8669867500 | 248500 | 249500 | 249500 | 247500 | 4510 |
| 629 | 20250103 | 090700 | 7548609000 | 249500 | 247000 | 250500 | 246500 | 8558 |
| 630 | 20250103 | 090600 | 5419311000 | 247000 | 245000 | 247000 | 245000 | 3983 |
| 631 | 20250103 | 090500 | 4438422500 | 245000 | 244000 | 245500 | 244000 | 3253 |
| 632 | 20250103 | 090400 | 3642509000 | 244000 | 243500 | 244500 | 242500 | 3662 |
| 633 | 20250103 | 090300 | 2750829500 | 243500 | 243500 | 244500 | 243000 | 3450 |
| 634 | 20250103 | 090200 | 1909173000 | 243500 | 242000 | 243500 | 242000 | 1301 |
| 635 | 20250103 | 090100 | 1593408500 | 242000 | 240000 | 242500 | 240000 | 2899 |
| 636 | 20250103 | 090000 | 893488500 | 240000 | 239500 | 240500 | 239000 | 3717 |