35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 185800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 12681 |
| 3 | 20250107 | 185700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 4 | 20250107 | 185600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 5 | 20250107 | 185500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 6 | 20250107 | 185400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 7 | 20250107 | 185300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 8 | 20250107 | 185200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 9 | 20250107 | 185100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 10 | 20250107 | 185000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 11 | 20250107 | 184900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 12 | 20250107 | 184800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 13 | 20250107 | 184700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 14 | 20250107 | 184600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 15 | 20250107 | 184500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 16 | 20250107 | 184400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 17 | 20250107 | 184300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 18 | 20250107 | 184200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 19 | 20250107 | 184100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 20 | 20250107 | 184000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 21 | 20250107 | 183900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 22 | 20250107 | 183800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 23 | 20250107 | 183700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 24 | 20250107 | 183600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 25 | 20250107 | 183500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 26 | 20250107 | 183400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 27 | 20250107 | 183300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 28 | 20250107 | 183200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 29 | 20250107 | 183100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 30 | 20250107 | 183000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 31 | 20250107 | 182900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 32 | 20250107 | 182800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 12681 |
| 33 | 20250107 | 182700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 34 | 20250107 | 182600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 35 | 20250107 | 182500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 36 | 20250107 | 182400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 37 | 20250107 | 182300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 38 | 20250107 | 182200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 39 | 20250107 | 182100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 40 | 20250107 | 182000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 41 | 20250107 | 181900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 42 | 20250107 | 181800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 43 | 20250107 | 181700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 44 | 20250107 | 181600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 45 | 20250107 | 181500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 46 | 20250107 | 181400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 47 | 20250107 | 181300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 48 | 20250107 | 181200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 49 | 20250107 | 181100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 50 | 20250107 | 181000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 51 | 20250107 | 180900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 52 | 20250107 | 180800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 53 | 20250107 | 180700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 54 | 20250107 | 180600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 55 | 20250107 | 180500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 56 | 20250107 | 180400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 57 | 20250107 | 180300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 58 | 20250107 | 180200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 59 | 20250107 | 180100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 60 | 20250107 | 180000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 61 | 20250107 | 175900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 62 | 20250107 | 175800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 12681 |
| 63 | 20250107 | 175700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 64 | 20250107 | 175600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 65 | 20250107 | 175500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 66 | 20250107 | 175400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 67 | 20250107 | 175300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 68 | 20250107 | 175200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 69 | 20250107 | 175100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 70 | 20250107 | 175000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 71 | 20250107 | 174900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 72 | 20250107 | 174800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 73 | 20250107 | 174700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 74 | 20250107 | 174600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 75 | 20250107 | 174500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 76 | 20250107 | 174400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 77 | 20250107 | 174300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 78 | 20250107 | 174200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 79 | 20250107 | 174100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 80 | 20250107 | 174000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 81 | 20250107 | 173900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 82 | 20250107 | 173800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 83 | 20250107 | 173700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 84 | 20250107 | 173600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 85 | 20250107 | 173500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 86 | 20250107 | 173400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 87 | 20250107 | 173300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 88 | 20250107 | 173200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 89 | 20250107 | 173100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 90 | 20250107 | 173000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 91 | 20250107 | 172900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 92 | 20250107 | 172800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 12681 |
| 93 | 20250107 | 172700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 94 | 20250107 | 172600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 95 | 20250107 | 172500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 96 | 20250107 | 172400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 97 | 20250107 | 172300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 98 | 20250107 | 172200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 99 | 20250107 | 172100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 100 | 20250107 | 172000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 101 | 20250107 | 171900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 102 | 20250107 | 171800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 103 | 20250107 | 171700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 104 | 20250107 | 171600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 105 | 20250107 | 171500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 106 | 20250107 | 171400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 107 | 20250107 | 171300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 108 | 20250107 | 171200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 109 | 20250107 | 171100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 110 | 20250107 | 171000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 111 | 20250107 | 170900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 112 | 20250107 | 170800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 113 | 20250107 | 170700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 114 | 20250107 | 170600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 115 | 20250107 | 170500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 116 | 20250107 | 170400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 117 | 20250107 | 170300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 118 | 20250107 | 170200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 119 | 20250107 | 170100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 120 | 20250107 | 170000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 121 | 20250107 | 165900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 122 | 20250107 | 165800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 12681 |
| 123 | 20250107 | 165700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 124 | 20250107 | 165600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 125 | 20250107 | 165500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 126 | 20250107 | 165400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 127 | 20250107 | 165300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 128 | 20250107 | 165200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 129 | 20250107 | 165100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 130 | 20250107 | 165000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 131 | 20250107 | 164900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 132 | 20250107 | 164800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 133 | 20250107 | 164700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 134 | 20250107 | 164600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 135 | 20250107 | 164500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 136 | 20250107 | 164400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 137 | 20250107 | 164300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 138 | 20250107 | 164200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 139 | 20250107 | 164100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 140 | 20250107 | 164000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 141 | 20250107 | 163900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 142 | 20250107 | 163800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 143 | 20250107 | 163700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 144 | 20250107 | 163600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 145 | 20250107 | 163500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 146 | 20250107 | 163400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 147 | 20250107 | 163300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 148 | 20250107 | 163200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 149 | 20250107 | 163100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 150 | 20250107 | 163000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 151 | 20250107 | 162900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 152 | 20250107 | 162800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 12681 |
| 153 | 20250107 | 162700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 154 | 20250107 | 162600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 155 | 20250107 | 162500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 156 | 20250107 | 162400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 157 | 20250107 | 162300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 158 | 20250107 | 162200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 159 | 20250107 | 162100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 160 | 20250107 | 162000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 161 | 20250107 | 161900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 162 | 20250107 | 161800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 163 | 20250107 | 161700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 164 | 20250107 | 161600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 165 | 20250107 | 161500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 166 | 20250107 | 161400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 167 | 20250107 | 161300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 168 | 20250107 | 161200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 169 | 20250107 | 161100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 170 | 20250107 | 161000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 171 | 20250107 | 160900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 172 | 20250107 | 160800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 173 | 20250107 | 160700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 174 | 20250107 | 160600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 175 | 20250107 | 160500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 176 | 20250107 | 160400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 177 | 20250107 | 160300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 178 | 20250107 | 160200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 179 | 20250107 | 160100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 180 | 20250107 | 160000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 181 | 20250107 | 155900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 182 | 20250107 | 155800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 12681 |
| 183 | 20250107 | 155700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 184 | 20250107 | 155600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 185 | 20250107 | 155500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 186 | 20250107 | 155400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 187 | 20250107 | 155300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 188 | 20250107 | 155200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 189 | 20250107 | 155100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 190 | 20250107 | 155000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 191 | 20250107 | 154900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 192 | 20250107 | 154800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 193 | 20250107 | 154700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 194 | 20250107 | 154600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 195 | 20250107 | 154500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 196 | 20250107 | 154400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 197 | 20250107 | 154300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 198 | 20250107 | 154200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 199 | 20250107 | 154100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 200 | 20250107 | 154000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 201 | 20250107 | 153900 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 202 | 20250107 | 153800 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 203 | 20250107 | 153700 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 204 | 20250107 | 153600 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 205 | 20250107 | 153500 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 206 | 20250107 | 153400 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 207 | 20250107 | 153300 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 208 | 20250107 | 153200 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 209 | 20250107 | 153100 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 0 |
| 210 | 20250107 | 153000 | 126748707500 | 381000 | 381000 | 381000 | 381000 | 12681 |
| 211 | 20250107 | 152900 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 212 | 20250107 | 152800 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 213 | 20250107 | 152700 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 214 | 20250107 | 152600 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 215 | 20250107 | 152500 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 216 | 20250107 | 152400 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 217 | 20250107 | 152300 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 218 | 20250107 | 152200 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 219 | 20250107 | 152100 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 220 | 20250107 | 152000 | 121917246500 | 382000 | 382000 | 382000 | 382000 | 0 |
| 221 | 20250107 | 151900 | 121917246500 | 382000 | 381500 | 382000 | 381500 | 629 |
| 222 | 20250107 | 151800 | 121677066000 | 382000 | 382000 | 382000 | 381500 | 1488 |
| 223 | 20250107 | 151700 | 121109309500 | 381500 | 381000 | 382000 | 381000 | 1820 |
| 224 | 20250107 | 151600 | 120414996500 | 381000 | 381000 | 381500 | 381000 | 687 |
| 225 | 20250107 | 151500 | 120153094000 | 381000 | 381500 | 381500 | 381000 | 549 |
| 226 | 20250107 | 151400 | 119943830500 | 381500 | 381500 | 381500 | 381000 | 257 |
| 227 | 20250107 | 151300 | 119845865500 | 381000 | 381000 | 381500 | 381000 | 695 |
| 228 | 20250107 | 151200 | 119580839000 | 381000 | 381000 | 381500 | 381000 | 318 |
| 229 | 20250107 | 151100 | 119459620000 | 381000 | 381500 | 381500 | 381000 | 573 |
| 230 | 20250107 | 151000 | 119241101000 | 381500 | 381000 | 381500 | 381000 | 673 |
| 231 | 20250107 | 150900 | 118984432000 | 381000 | 381500 | 381500 | 381000 | 438 |
| 232 | 20250107 | 150800 | 118817440500 | 381000 | 381000 | 381500 | 381000 | 405 |
| 233 | 20250107 | 150700 | 118663035500 | 381000 | 381000 | 381500 | 381000 | 258 |
| 234 | 20250107 | 150600 | 118564695500 | 381000 | 381500 | 381500 | 381000 | 405 |
| 235 | 20250107 | 150500 | 118410349000 | 381000 | 381500 | 381500 | 381000 | 365 |
| 236 | 20250107 | 150400 | 118271202000 | 381500 | 382000 | 382000 | 381000 | 1602 |
| 237 | 20250107 | 150300 | 117660263500 | 381500 | 381500 | 382000 | 381500 | 363 |
| 238 | 20250107 | 150200 | 117521712500 | 381500 | 381500 | 382000 | 381500 | 542 |
| 239 | 20250107 | 150100 | 117314888000 | 381500 | 381500 | 382000 | 381500 | 684 |
| 240 | 20250107 | 150000 | 117053782000 | 381500 | 382000 | 382000 | 381500 | 280 |
| 241 | 20250107 | 145900 | 116946905500 | 382000 | 381500 | 382000 | 381500 | 548 |
| 242 | 20250107 | 145800 | 116737747000 | 382000 | 382000 | 382000 | 381500 | 191 |
| 243 | 20250107 | 145700 | 116664846500 | 382000 | 381000 | 382000 | 381000 | 422 |
| 244 | 20250107 | 145600 | 116503888500 | 381500 | 381500 | 381500 | 381000 | 1290 |
| 245 | 20250107 | 145500 | 116012116000 | 381500 | 381500 | 381500 | 381000 | 368 |
| 246 | 20250107 | 145400 | 115871840500 | 381000 | 381500 | 381500 | 381000 | 151 |
| 247 | 20250107 | 145300 | 115814273500 | 381500 | 381000 | 381500 | 381000 | 483 |
| 248 | 20250107 | 145200 | 115630094500 | 381500 | 381500 | 381500 | 381000 | 239 |
| 249 | 20250107 | 145100 | 115538979500 | 381500 | 381000 | 381500 | 381000 | 133 |
| 250 | 20250107 | 145000 | 115488282000 | 381000 | 381000 | 381500 | 381000 | 361 |
| 251 | 20250107 | 144900 | 115350674500 | 381000 | 381500 | 382000 | 381000 | 399 |
| 252 | 20250107 | 144800 | 115198484500 | 381500 | 381500 | 382000 | 381500 | 508 |
| 253 | 20250107 | 144700 | 115004667000 | 381500 | 381500 | 382000 | 381500 | 333 |
| 254 | 20250107 | 144600 | 114877601000 | 382000 | 381500 | 382000 | 381500 | 293 |
| 255 | 20250107 | 144500 | 114765783500 | 382000 | 381000 | 382000 | 381000 | 574 |
| 256 | 20250107 | 144400 | 114546795000 | 381000 | 381500 | 381500 | 381000 | 172 |
| 257 | 20250107 | 144300 | 114481229500 | 381500 | 382000 | 382000 | 381000 | 1498 |
| 258 | 20250107 | 144200 | 113909939000 | 382000 | 381500 | 382000 | 381500 | 328 |
| 259 | 20250107 | 144100 | 113784756500 | 381500 | 382000 | 382000 | 381500 | 291 |
| 260 | 20250107 | 144000 | 113673643500 | 381500 | 382000 | 382000 | 381500 | 144 |
| 261 | 20250107 | 143900 | 113618667000 | 381500 | 382000 | 382000 | 381500 | 212 |
| 262 | 20250107 | 143800 | 113537709000 | 381500 | 382500 | 382500 | 381500 | 1400 |
| 263 | 20250107 | 143700 | 113002953500 | 382000 | 382000 | 382500 | 382000 | 241 |
| 264 | 20250107 | 143600 | 112910796500 | 382500 | 382000 | 382500 | 382000 | 320 |
| 265 | 20250107 | 143500 | 112788452000 | 382500 | 382500 | 382500 | 382000 | 261 |
| 266 | 20250107 | 143400 | 112688646000 | 382500 | 382000 | 382500 | 382000 | 318 |
| 267 | 20250107 | 143300 | 112567038000 | 382500 | 382500 | 382500 | 382000 | 364 |
| 268 | 20250107 | 143200 | 112427829500 | 382000 | 382000 | 382500 | 382000 | 326 |
| 269 | 20250107 | 143100 | 112303207500 | 382500 | 382500 | 382500 | 382000 | 281 |
| 270 | 20250107 | 143000 | 112195750000 | 382500 | 382000 | 382500 | 381500 | 408 |
| 271 | 20250107 | 142900 | 112039806000 | 382000 | 382000 | 382500 | 381500 | 1407 |
| 272 | 20250107 | 142800 | 111502738500 | 382000 | 381500 | 382000 | 381500 | 242 |
| 273 | 20250107 | 142700 | 111410321000 | 382000 | 381500 | 382000 | 381500 | 499 |
| 274 | 20250107 | 142600 | 111219805500 | 382000 | 382000 | 382000 | 381500 | 457 |
| 275 | 20250107 | 142500 | 111045295500 | 382000 | 382000 | 382000 | 381500 | 275 |
| 276 | 20250107 | 142400 | 110940320000 | 382000 | 381500 | 382000 | 381500 | 106 |
| 277 | 20250107 | 142300 | 110899853000 | 382000 | 382000 | 382000 | 381500 | 204 |
| 278 | 20250107 | 142200 | 110821940000 | 382000 | 382500 | 382500 | 381500 | 696 |
| 279 | 20250107 | 142100 | 110556195000 | 382500 | 382000 | 382500 | 381500 | 518 |
| 280 | 20250107 | 142000 | 110358284000 | 382000 | 382000 | 382000 | 381500 | 146 |
| 281 | 20250107 | 141900 | 110302523500 | 381500 | 382000 | 382000 | 381500 | 306 |
| 282 | 20250107 | 141800 | 110185702000 | 382000 | 381500 | 382000 | 381500 | 299 |
| 283 | 20250107 | 141700 | 110071499500 | 381500 | 382000 | 382000 | 381500 | 327 |
| 284 | 20250107 | 141600 | 109946605500 | 382000 | 381500 | 382500 | 381500 | 1023 |
| 285 | 20250107 | 141500 | 109555834000 | 381500 | 382000 | 382000 | 381500 | 245 |
| 286 | 20250107 | 141400 | 109462274500 | 381500 | 382000 | 382000 | 381500 | 159 |
| 287 | 20250107 | 141300 | 109401563500 | 382000 | 382000 | 382000 | 381500 | 174 |
| 288 | 20250107 | 141200 | 109335123000 | 381500 | 382000 | 382000 | 381500 | 282 |
| 289 | 20250107 | 141100 | 109227448500 | 382000 | 382000 | 382000 | 381500 | 130 |
| 290 | 20250107 | 141000 | 109177802500 | 382000 | 382000 | 382000 | 381500 | 231 |
| 291 | 20250107 | 140900 | 109089626000 | 382000 | 382000 | 382000 | 381500 | 252 |
| 292 | 20250107 | 140800 | 108993438000 | 382000 | 381500 | 382000 | 381500 | 622 |
| 293 | 20250107 | 140700 | 108756038000 | 382000 | 382000 | 382000 | 381500 | 267 |
| 294 | 20250107 | 140600 | 108654100000 | 382000 | 381500 | 382500 | 381500 | 369 |
| 295 | 20250107 | 140500 | 108513142500 | 381500 | 381500 | 382000 | 381500 | 604 |
| 296 | 20250107 | 140400 | 108282460500 | 381500 | 381000 | 382000 | 381000 | 428 |
| 297 | 20250107 | 140300 | 108119189500 | 381500 | 381000 | 381500 | 381000 | 269 |
| 298 | 20250107 | 140200 | 108016636000 | 381000 | 381500 | 381500 | 381000 | 113 |
| 299 | 20250107 | 140100 | 107973560500 | 381000 | 381000 | 381500 | 381000 | 123 |
| 300 | 20250107 | 140000 | 107926669500 | 381000 | 381500 | 381500 | 381000 | 238 |
| 301 | 20250107 | 135900 | 107835950500 | 381500 | 381500 | 382000 | 381000 | 1067 |
| 302 | 20250107 | 135800 | 107429003000 | 381000 | 381500 | 382000 | 381000 | 639 |
| 303 | 20250107 | 135700 | 107185219500 | 382000 | 382000 | 382000 | 381500 | 666 |
| 304 | 20250107 | 135600 | 106930888000 | 382000 | 382500 | 382500 | 382000 | 540 |
| 305 | 20250107 | 135500 | 106724573000 | 382000 | 382000 | 382500 | 382000 | 146 |
| 306 | 20250107 | 135400 | 106668755000 | 382000 | 382500 | 382500 | 382000 | 131 |
| 307 | 20250107 | 135300 | 106618677500 | 382500 | 382000 | 382500 | 382000 | 214 |
| 308 | 20250107 | 135200 | 106536855500 | 382500 | 382500 | 382500 | 382000 | 115 |
| 309 | 20250107 | 135100 | 106492874500 | 382500 | 382500 | 382500 | 382000 | 637 |
| 310 | 20250107 | 135000 | 106249491000 | 382000 | 382500 | 382500 | 382000 | 176 |
| 311 | 20250107 | 134900 | 106182195500 | 382000 | 382500 | 382500 | 382000 | 149 |
| 312 | 20250107 | 134800 | 106125254500 | 382000 | 382500 | 383000 | 382000 | 1595 |
| 313 | 20250107 | 134700 | 105515246000 | 382500 | 382500 | 383000 | 382500 | 323 |
| 314 | 20250107 | 134600 | 105391645500 | 383000 | 383000 | 383000 | 382500 | 206 |
| 315 | 20250107 | 134500 | 105312772500 | 383000 | 383000 | 383000 | 382500 | 110 |
| 316 | 20250107 | 134400 | 105270661000 | 383000 | 383500 | 383500 | 382500 | 516 |
| 317 | 20250107 | 134300 | 105073057500 | 383500 | 383000 | 383500 | 383000 | 350 |
| 318 | 20250107 | 134200 | 104938891500 | 383500 | 382500 | 383500 | 382500 | 429 |
| 319 | 20250107 | 134100 | 104774595500 | 382500 | 383000 | 383000 | 382500 | 283 |
| 320 | 20250107 | 134000 | 104666218000 | 382500 | 382500 | 383500 | 382500 | 336 |
| 321 | 20250107 | 133900 | 104537518000 | 383000 | 383000 | 383500 | 383000 | 956 |
| 322 | 20250107 | 133800 | 104171322500 | 383500 | 383500 | 383500 | 383000 | 159 |
| 323 | 20250107 | 133700 | 104110359500 | 383500 | 383500 | 383500 | 383000 | 125 |
| 324 | 20250107 | 133600 | 104062434000 | 383500 | 383500 | 383500 | 383000 | 243 |
| 325 | 20250107 | 133500 | 103969259000 | 383500 | 383500 | 383500 | 383000 | 97 |
| 326 | 20250107 | 133400 | 103932072000 | 383000 | 383000 | 383500 | 383000 | 698 |
| 327 | 20250107 | 133300 | 103664669000 | 383500 | 383500 | 383500 | 383000 | 93 |
| 328 | 20250107 | 133200 | 103629011500 | 383500 | 383500 | 383500 | 383000 | 259 |
| 329 | 20250107 | 133100 | 103529740000 | 383000 | 383000 | 383500 | 383000 | 162 |
| 330 | 20250107 | 133000 | 103467647000 | 383500 | 383000 | 383500 | 383000 | 228 |
| 331 | 20250107 | 132900 | 103380294000 | 383000 | 382500 | 383500 | 382500 | 198 |
| 332 | 20250107 | 132800 | 103304446500 | 382500 | 382500 | 383000 | 382500 | 272 |
| 333 | 20250107 | 132700 | 103200333000 | 382500 | 383500 | 383500 | 382500 | 151 |
| 334 | 20250107 | 132600 | 103142497000 | 383000 | 383000 | 383500 | 382500 | 256 |
| 335 | 20250107 | 132500 | 103044453000 | 383000 | 383500 | 383500 | 382500 | 241 |
| 336 | 20250107 | 132400 | 102952119500 | 383500 | 383000 | 384000 | 382500 | 1486 |
| 337 | 20250107 | 132300 | 102382782500 | 383000 | 383500 | 384000 | 383000 | 1205 |
| 338 | 20250107 | 132200 | 101920527500 | 384000 | 383500 | 384000 | 383500 | 315 |
| 339 | 20250107 | 132100 | 101799594000 | 383500 | 383000 | 384000 | 383000 | 367 |
| 340 | 20250107 | 132000 | 101658805000 | 383000 | 383500 | 383500 | 383000 | 416 |
| 341 | 20250107 | 131900 | 101499278500 | 383500 | 383000 | 383500 | 383000 | 576 |
| 342 | 20250107 | 131800 | 101278397500 | 383000 | 383500 | 383500 | 383000 | 397 |
| 343 | 20250107 | 131700 | 101126198500 | 383000 | 383500 | 383500 | 383000 | 408 |
| 344 | 20250107 | 131600 | 100969740000 | 383500 | 382500 | 383500 | 382000 | 4147 |
| 345 | 20250107 | 131500 | 99382300500 | 382000 | 382500 | 382500 | 382000 | 422 |
| 346 | 20250107 | 131400 | 99221012500 | 382000 | 382500 | 382500 | 382000 | 438 |
| 347 | 20250107 | 131300 | 99053579000 | 382000 | 382000 | 382500 | 382000 | 318 |
| 348 | 20250107 | 131200 | 98932019000 | 382000 | 382500 | 382500 | 382000 | 241 |
| 349 | 20250107 | 131100 | 98839850500 | 382500 | 382500 | 382500 | 382000 | 237 |
| 350 | 20250107 | 131000 | 98749241000 | 382000 | 382000 | 382500 | 382000 | 1211 |
| 351 | 20250107 | 130900 | 98286549000 | 381500 | 381500 | 382000 | 381500 | 110 |
| 352 | 20250107 | 130800 | 98244547500 | 381500 | 381500 | 382000 | 381500 | 191 |
| 353 | 20250107 | 130700 | 98171658000 | 381500 | 382000 | 382000 | 381500 | 1324 |
| 354 | 20250107 | 130600 | 97666525000 | 381500 | 381500 | 382000 | 381500 | 196 |
| 355 | 20250107 | 130500 | 97591731000 | 382000 | 382000 | 382000 | 381500 | 126 |
| 356 | 20250107 | 130400 | 97543615500 | 382000 | 381500 | 382000 | 381500 | 124 |
| 357 | 20250107 | 130300 | 97496277500 | 381500 | 382500 | 382500 | 381500 | 699 |
| 358 | 20250107 | 130200 | 97229295500 | 382000 | 382500 | 382500 | 382000 | 470 |
| 359 | 20250107 | 130100 | 97049704500 | 382500 | 382500 | 382500 | 382000 | 260 |
| 360 | 20250107 | 130000 | 96950259500 | 382500 | 381500 | 382500 | 381500 | 493 |
| 361 | 20250107 | 125900 | 96761936500 | 382000 | 381500 | 382000 | 381500 | 391 |
| 362 | 20250107 | 125800 | 96612590500 | 382000 | 381500 | 382000 | 381500 | 129 |
| 363 | 20250107 | 125700 | 96563324000 | 381500 | 382000 | 382000 | 381500 | 101 |
| 364 | 20250107 | 125600 | 96524755000 | 382000 | 382000 | 382000 | 381500 | 293 |
| 365 | 20250107 | 125500 | 96412836000 | 382000 | 381500 | 382000 | 381500 | 106 |
| 366 | 20250107 | 125400 | 96372348500 | 381500 | 382000 | 382000 | 381500 | 133 |
| 367 | 20250107 | 125300 | 96321598000 | 381500 | 381000 | 382000 | 381000 | 200 |
| 368 | 20250107 | 125200 | 96245312000 | 381500 | 381000 | 381500 | 381000 | 384 |
| 369 | 20250107 | 125100 | 96098877000 | 381000 | 380500 | 381500 | 380500 | 699 |
| 370 | 20250107 | 125000 | 95832569000 | 381000 | 380500 | 381000 | 380500 | 329 |
| 371 | 20250107 | 124900 | 95707342500 | 380500 | 380500 | 381000 | 380000 | 468 |
| 372 | 20250107 | 124800 | 95529259000 | 380500 | 381500 | 381500 | 380500 | 964 |
| 373 | 20250107 | 124700 | 95161890000 | 381500 | 381000 | 381500 | 381000 | 640 |
| 374 | 20250107 | 124600 | 94917784500 | 381000 | 381500 | 382000 | 381000 | 575 |
| 375 | 20250107 | 124500 | 94698459000 | 381500 | 381500 | 382000 | 381500 | 108 |
| 376 | 20250107 | 124400 | 94657250000 | 381500 | 382000 | 382000 | 381500 | 453 |
| 377 | 20250107 | 124300 | 94484420000 | 382000 | 382000 | 382000 | 381500 | 55 |
| 378 | 20250107 | 124200 | 94463424000 | 382000 | 381500 | 382000 | 381000 | 359 |
| 379 | 20250107 | 124100 | 94326408500 | 381500 | 382500 | 382500 | 381000 | 1692 |
| 380 | 20250107 | 124000 | 93680679500 | 382500 | 382500 | 382500 | 382000 | 154 |
| 381 | 20250107 | 123900 | 93621800500 | 382000 | 381500 | 383000 | 381500 | 913 |
| 382 | 20250107 | 123800 | 93272475000 | 381500 | 382500 | 382500 | 381500 | 1518 |
| 383 | 20250107 | 123700 | 92692515000 | 382500 | 383500 | 384000 | 382500 | 1981 |
| 384 | 20250107 | 123600 | 91933546500 | 383500 | 383500 | 384000 | 383500 | 376 |
| 385 | 20250107 | 123500 | 91789343000 | 383500 | 384000 | 384500 | 383000 | 3041 |
| 386 | 20250107 | 123400 | 90622861500 | 384500 | 384000 | 384500 | 383500 | 875 |
| 387 | 20250107 | 123300 | 90286776500 | 384000 | 384000 | 384000 | 383500 | 627 |
| 388 | 20250107 | 123200 | 90046136500 | 384000 | 384000 | 384000 | 383000 | 611 |
| 389 | 20250107 | 123100 | 89811621000 | 383500 | 384500 | 384500 | 383000 | 2324 |
| 390 | 20250107 | 123000 | 88919451000 | 384500 | 384000 | 384500 | 383500 | 2986 |
| 391 | 20250107 | 122900 | 87772396000 | 384000 | 383500 | 384000 | 383000 | 1401 |
| 392 | 20250107 | 122800 | 87234973500 | 383000 | 382500 | 383500 | 382500 | 1818 |
| 393 | 20250107 | 122700 | 86538545000 | 382500 | 383000 | 383000 | 382500 | 817 |
| 394 | 20250107 | 122600 | 86225647500 | 382500 | 382500 | 383000 | 382500 | 773 |
| 395 | 20250107 | 122500 | 85929676500 | 383000 | 382500 | 383000 | 382500 | 895 |
| 396 | 20250107 | 122400 | 85587091500 | 383000 | 383000 | 383500 | 382500 | 1717 |
| 397 | 20250107 | 122300 | 84929504000 | 383000 | 383500 | 383500 | 383000 | 684 |
| 398 | 20250107 | 122200 | 84667256500 | 383000 | 383000 | 383500 | 383000 | 432 |
| 399 | 20250107 | 122100 | 84501610000 | 383500 | 383000 | 383500 | 382500 | 1316 |
| 400 | 20250107 | 122000 | 83997605500 | 383000 | 382000 | 383000 | 382000 | 1052 |
| 401 | 20250107 | 121900 | 83595183000 | 382000 | 382500 | 382500 | 381500 | 1837 |
| 402 | 20250107 | 121800 | 82893009000 | 382000 | 382500 | 383000 | 381500 | 3219 |
| 403 | 20250107 | 121700 | 81662171500 | 382500 | 382500 | 383000 | 382500 | 1158 |
| 404 | 20250107 | 121600 | 81218872500 | 383000 | 383000 | 383000 | 382500 | 315 |
| 405 | 20250107 | 121500 | 81098243500 | 382500 | 383500 | 383500 | 382000 | 4644 |
| 406 | 20250107 | 121400 | 79320237500 | 383500 | 382000 | 383500 | 382000 | 2880 |
| 407 | 20250107 | 121300 | 78217216000 | 382500 | 382000 | 382500 | 381500 | 1745 |
| 408 | 20250107 | 121200 | 77550376000 | 382000 | 381500 | 382000 | 381000 | 1945 |
| 409 | 20250107 | 121100 | 76808118000 | 381500 | 380000 | 381500 | 379500 | 10768 |
| 410 | 20250107 | 121000 | 72711566500 | 379500 | 380000 | 380000 | 379500 | 1276 |
| 411 | 20250107 | 120900 | 72227157000 | 379500 | 379500 | 380000 | 379500 | 312 |
| 412 | 20250107 | 120800 | 72108728000 | 379500 | 380000 | 380000 | 379500 | 804 |
| 413 | 20250107 | 120700 | 71803588000 | 379500 | 380000 | 380000 | 379500 | 3111 |
| 414 | 20250107 | 120600 | 70622846500 | 380000 | 380000 | 380000 | 379500 | 592 |
| 415 | 20250107 | 120500 | 70397950000 | 379500 | 380000 | 380000 | 379500 | 349 |
| 416 | 20250107 | 120400 | 70265363000 | 380000 | 379500 | 380000 | 379500 | 5122 |
| 417 | 20250107 | 120300 | 68320759500 | 379500 | 379000 | 379500 | 378500 | 883 |
| 418 | 20250107 | 120200 | 67985993000 | 379000 | 379000 | 379000 | 378500 | 2709 |
| 419 | 20250107 | 120100 | 66959344500 | 379000 | 376500 | 379000 | 376000 | 21105 |
| 420 | 20250107 | 120000 | 58993609000 | 376000 | 376000 | 376500 | 376000 | 201 |
| 421 | 20250107 | 115900 | 58918006500 | 376000 | 376000 | 376500 | 375500 | 1210 |
| 422 | 20250107 | 115800 | 58462955000 | 376000 | 375500 | 376000 | 375500 | 246 |
| 423 | 20250107 | 115700 | 58370572500 | 375500 | 376000 | 376000 | 375500 | 627 |
| 424 | 20250107 | 115600 | 58135118000 | 376000 | 376000 | 376000 | 375500 | 63 |
| 425 | 20250107 | 115500 | 58111448000 | 376000 | 375500 | 376000 | 375500 | 456 |
| 426 | 20250107 | 115400 | 57940068000 | 376000 | 376000 | 376000 | 375500 | 399 |
| 427 | 20250107 | 115300 | 57790240500 | 376000 | 376000 | 376000 | 375500 | 155 |
| 428 | 20250107 | 115200 | 57732012500 | 376000 | 376000 | 376000 | 375500 | 227 |
| 429 | 20250107 | 115100 | 57646691000 | 375500 | 376000 | 376000 | 375500 | 166 |
| 430 | 20250107 | 115000 | 57584284000 | 376000 | 376500 | 376500 | 375500 | 1153 |
| 431 | 20250107 | 114900 | 57150765500 | 376500 | 376500 | 376500 | 376000 | 511 |
| 432 | 20250107 | 114800 | 56958595000 | 376000 | 376500 | 376500 | 376000 | 204 |
| 433 | 20250107 | 114700 | 56881845500 | 376500 | 375500 | 376500 | 375500 | 1155 |
| 434 | 20250107 | 114600 | 56447581500 | 376000 | 376000 | 376000 | 375500 | 171 |
| 435 | 20250107 | 114500 | 56383310000 | 376000 | 375500 | 376000 | 375500 | 171 |
| 436 | 20250107 | 114400 | 56319051500 | 376000 | 375500 | 376000 | 375500 | 313 |
| 437 | 20250107 | 114300 | 56201385000 | 376000 | 376000 | 376000 | 375500 | 60 |
| 438 | 20250107 | 114200 | 56178831500 | 376000 | 376000 | 376000 | 375500 | 145 |
| 439 | 20250107 | 114100 | 56124330000 | 376000 | 375500 | 376000 | 375500 | 139 |
| 440 | 20250107 | 114000 | 56072084000 | 376000 | 376000 | 376000 | 375500 | 275 |
| 441 | 20250107 | 113900 | 55968729000 | 376000 | 376000 | 376000 | 375500 | 115 |
| 442 | 20250107 | 113800 | 55925519000 | 376000 | 376000 | 376000 | 375500 | 103 |
| 443 | 20250107 | 113700 | 55886829000 | 376000 | 376000 | 376000 | 375500 | 77 |
| 444 | 20250107 | 113600 | 55857904500 | 375500 | 375500 | 376000 | 375500 | 391 |
| 445 | 20250107 | 113500 | 55711013000 | 375500 | 376000 | 376000 | 375500 | 105 |
| 446 | 20250107 | 113400 | 55671567500 | 376000 | 375500 | 376000 | 375500 | 221 |
| 447 | 20250107 | 113300 | 55588557000 | 375500 | 375500 | 376000 | 375500 | 116 |
| 448 | 20250107 | 113200 | 55544970500 | 375500 | 376500 | 376500 | 375500 | 92 |
| 449 | 20250107 | 113100 | 55510381000 | 376500 | 376000 | 376500 | 375500 | 110 |
| 450 | 20250107 | 113000 | 55469000000 | 376500 | 376000 | 376500 | 375500 | 96 |
| 451 | 20250107 | 112900 | 55432896500 | 376000 | 376500 | 376500 | 375500 | 203 |
| 452 | 20250107 | 112800 | 55356565500 | 376500 | 376000 | 376500 | 375500 | 266 |
| 453 | 20250107 | 112700 | 55256546000 | 376000 | 376000 | 376500 | 375500 | 352 |
| 454 | 20250107 | 112600 | 55124201500 | 376500 | 376000 | 376500 | 375500 | 173 |
| 455 | 20250107 | 112500 | 55059151500 | 376000 | 376500 | 376500 | 375500 | 1250 |
| 456 | 20250107 | 112400 | 54589145000 | 376000 | 376500 | 376500 | 376000 | 127 |
| 457 | 20250107 | 112300 | 54541358500 | 376500 | 376500 | 376500 | 376000 | 92 |
| 458 | 20250107 | 112200 | 54506728500 | 376500 | 376500 | 376500 | 376000 | 361 |
| 459 | 20250107 | 112100 | 54370915500 | 376500 | 376500 | 376500 | 376000 | 88 |
| 460 | 20250107 | 112000 | 54337813500 | 376500 | 376500 | 376500 | 376000 | 321 |
| 461 | 20250107 | 111900 | 54217092000 | 376500 | 376500 | 376500 | 376000 | 140 |
| 462 | 20250107 | 111800 | 54164391000 | 376500 | 376500 | 376500 | 376000 | 380 |
| 463 | 20250107 | 111700 | 54021341500 | 376500 | 376000 | 376500 | 376000 | 382 |
| 464 | 20250107 | 111600 | 53877611500 | 376500 | 376500 | 376500 | 376000 | 247 |
| 465 | 20250107 | 111500 | 53784622500 | 376000 | 376500 | 376500 | 376000 | 156 |
| 466 | 20250107 | 111400 | 53725901500 | 376500 | 376000 | 376500 | 376000 | 190 |
| 467 | 20250107 | 111300 | 53654401000 | 376500 | 376500 | 376500 | 376000 | 189 |
| 468 | 20250107 | 111200 | 53583264500 | 376500 | 376000 | 376500 | 375500 | 1282 |
| 469 | 20250107 | 111100 | 53101214000 | 376000 | 376000 | 376000 | 375500 | 201 |
| 470 | 20250107 | 111000 | 53025665000 | 376000 | 376000 | 376000 | 375500 | 235 |
| 471 | 20250107 | 110900 | 52937315500 | 375500 | 376000 | 376000 | 375500 | 137 |
| 472 | 20250107 | 110800 | 52885824000 | 376000 | 376000 | 376000 | 375500 | 111 |
| 473 | 20250107 | 110700 | 52844102500 | 375500 | 376000 | 376000 | 375500 | 115 |
| 474 | 20250107 | 110600 | 52800898000 | 375500 | 375500 | 376000 | 375500 | 84 |
| 475 | 20250107 | 110500 | 52769318000 | 376000 | 376000 | 376000 | 375500 | 143 |
| 476 | 20250107 | 110400 | 52715577500 | 376000 | 376000 | 376000 | 375500 | 165 |
| 477 | 20250107 | 110300 | 52653567500 | 376000 | 376000 | 376000 | 375500 | 177 |
| 478 | 20250107 | 110200 | 52587064500 | 376000 | 375500 | 376000 | 375500 | 1563 |
| 479 | 20250107 | 110100 | 52000018000 | 375000 | 375000 | 375500 | 375000 | 786 |
| 480 | 20250107 | 110000 | 51705230000 | 375000 | 374500 | 375500 | 374500 | 368 |
| 481 | 20250107 | 105900 | 51567230500 | 375000 | 375000 | 375000 | 374500 | 369 |
| 482 | 20250107 | 105800 | 51428883000 | 375000 | 374500 | 375000 | 374500 | 462 |
| 483 | 20250107 | 105700 | 51255671500 | 375000 | 375000 | 375000 | 374500 | 309 |
| 484 | 20250107 | 105600 | 51139882500 | 375000 | 375000 | 375500 | 374500 | 223 |
| 485 | 20250107 | 105500 | 51056266000 | 375000 | 375000 | 375500 | 374500 | 172 |
| 486 | 20250107 | 105400 | 50991758500 | 375000 | 375500 | 375500 | 374500 | 489 |
| 487 | 20250107 | 105300 | 50808404000 | 375500 | 375000 | 375500 | 374500 | 611 |
| 488 | 20250107 | 105200 | 50579325000 | 375000 | 374500 | 375000 | 374500 | 131 |
| 489 | 20250107 | 105100 | 50530250500 | 374500 | 375000 | 375000 | 374500 | 206 |
| 490 | 20250107 | 105000 | 50453022500 | 375000 | 374500 | 375000 | 374500 | 175 |
| 491 | 20250107 | 104900 | 50387465500 | 374500 | 374500 | 375000 | 374500 | 107 |
| 492 | 20250107 | 104800 | 50347361000 | 374500 | 375000 | 375000 | 374500 | 70 |
| 493 | 20250107 | 104700 | 50321141500 | 375000 | 374500 | 375000 | 374500 | 160 |
| 494 | 20250107 | 104600 | 50261167500 | 374500 | 375500 | 375500 | 374500 | 1107 |
| 495 | 20250107 | 104500 | 49846053500 | 375500 | 375500 | 376000 | 375500 | 563 |
| 496 | 20250107 | 104400 | 49634630000 | 375500 | 375500 | 376000 | 375500 | 178 |
| 497 | 20250107 | 104300 | 49567779500 | 376000 | 376000 | 376000 | 375500 | 499 |
| 498 | 20250107 | 104200 | 49380391000 | 375500 | 375500 | 376000 | 375500 | 179 |
| 499 | 20250107 | 104100 | 49313172500 | 376000 | 375500 | 376000 | 375500 | 77 |
| 500 | 20250107 | 104000 | 49284240500 | 375500 | 375500 | 376000 | 375500 | 73 |
| 501 | 20250107 | 103900 | 49256813500 | 376000 | 376000 | 376000 | 375500 | 289 |
| 502 | 20250107 | 103800 | 49148282500 | 375500 | 376000 | 376000 | 375500 | 849 |
| 503 | 20250107 | 103700 | 48829466000 | 375500 | 376000 | 376500 | 375500 | 2053 |
| 504 | 20250107 | 103600 | 48057624000 | 376500 | 376000 | 376500 | 376000 | 521 |
| 505 | 20250107 | 103500 | 47861590000 | 376500 | 376500 | 376500 | 376000 | 520 |
| 506 | 20250107 | 103400 | 47665839000 | 376500 | 376500 | 376500 | 376000 | 232 |
| 507 | 20250107 | 103300 | 47578496500 | 376500 | 377000 | 377000 | 376000 | 138 |
| 508 | 20250107 | 103200 | 47526541000 | 376500 | 377000 | 377000 | 376000 | 1436 |
| 509 | 20250107 | 103100 | 46985717500 | 376500 | 377000 | 377000 | 376500 | 154 |
| 510 | 20250107 | 103000 | 46927665500 | 377000 | 376500 | 377000 | 376500 | 615 |
| 511 | 20250107 | 102900 | 46696085500 | 376500 | 377000 | 377000 | 376500 | 340 |
| 512 | 20250107 | 102800 | 46567950000 | 377000 | 376000 | 377000 | 376000 | 2901 |
| 513 | 20250107 | 102700 | 45475700000 | 376000 | 376000 | 376000 | 375500 | 1862 |
| 514 | 20250107 | 102600 | 44775635500 | 376000 | 376000 | 376000 | 375500 | 683 |
| 515 | 20250107 | 102500 | 44518859000 | 376000 | 376000 | 376000 | 375500 | 173 |
| 516 | 20250107 | 102400 | 44453828500 | 376000 | 376000 | 376000 | 375500 | 160 |
| 517 | 20250107 | 102300 | 44393677500 | 376000 | 375500 | 376000 | 375000 | 1444 |
| 518 | 20250107 | 102200 | 43851437500 | 375500 | 374500 | 375500 | 374500 | 2625 |
| 519 | 20250107 | 102100 | 42867019000 | 374500 | 375000 | 375000 | 374500 | 167 |
| 520 | 20250107 | 102000 | 42804464500 | 374500 | 375000 | 375000 | 374500 | 271 |
| 521 | 20250107 | 101900 | 42702914000 | 375000 | 375000 | 375000 | 374500 | 195 |
| 522 | 20250107 | 101800 | 42629877500 | 375000 | 374500 | 375000 | 374500 | 118 |
| 523 | 20250107 | 101700 | 42585662000 | 374500 | 375000 | 375000 | 374500 | 699 |
| 524 | 20250107 | 101600 | 42323858000 | 374500 | 375000 | 375000 | 374500 | 421 |
| 525 | 20250107 | 101500 | 42166173500 | 375000 | 374500 | 375000 | 374500 | 93 |
| 526 | 20250107 | 101400 | 42131320000 | 375000 | 375000 | 375000 | 374500 | 317 |
| 527 | 20250107 | 101300 | 42012584000 | 374500 | 375000 | 375000 | 374500 | 245 |
| 528 | 20250107 | 101200 | 41920806000 | 375000 | 375000 | 375000 | 374500 | 107 |
| 529 | 20250107 | 101100 | 41880709000 | 375000 | 374500 | 375000 | 374500 | 199 |
| 530 | 20250107 | 101000 | 41806179500 | 374500 | 375000 | 375000 | 374500 | 174 |
| 531 | 20250107 | 100900 | 41741007000 | 374500 | 375000 | 375000 | 374500 | 336 |
| 532 | 20250107 | 100800 | 41615149500 | 374500 | 374000 | 375000 | 373500 | 921 |
| 533 | 20250107 | 100700 | 41270533000 | 374000 | 374000 | 374000 | 373500 | 168 |
| 534 | 20250107 | 100600 | 41207732000 | 374000 | 374500 | 375000 | 373500 | 2064 |
| 535 | 20250107 | 100500 | 40435645500 | 375000 | 375500 | 375500 | 374500 | 1267 |
| 536 | 20250107 | 100400 | 39960571500 | 375000 | 375500 | 375500 | 375000 | 212 |
| 537 | 20250107 | 100300 | 39880981000 | 375500 | 375500 | 375500 | 375000 | 232 |
| 538 | 20250107 | 100200 | 39793880500 | 375000 | 375500 | 375500 | 375000 | 161 |
| 539 | 20250107 | 100100 | 39733446500 | 375500 | 375000 | 375500 | 375000 | 385 |
| 540 | 20250107 | 100000 | 39589002000 | 375500 | 375500 | 375500 | 375000 | 338 |
| 541 | 20250107 | 095900 | 39462199000 | 375500 | 375500 | 375500 | 375000 | 223 |
| 542 | 20250107 | 095800 | 39378490000 | 375500 | 374500 | 375500 | 374000 | 4516 |
| 543 | 20250107 | 095700 | 37684978500 | 375000 | 374000 | 375000 | 374000 | 1295 |
| 544 | 20250107 | 095600 | 37200129500 | 374500 | 374000 | 374500 | 374000 | 281 |
| 545 | 20250107 | 095500 | 37095008500 | 374000 | 374000 | 374500 | 374000 | 517 |
| 546 | 20250107 | 095400 | 36901624500 | 374500 | 374500 | 374500 | 374000 | 278 |
| 547 | 20250107 | 095300 | 36797565500 | 374000 | 374500 | 375000 | 374000 | 403 |
| 548 | 20250107 | 095200 | 36646630500 | 374500 | 375000 | 375000 | 374500 | 353 |
| 549 | 20250107 | 095100 | 36514426500 | 374500 | 374000 | 375000 | 374000 | 229 |
| 550 | 20250107 | 095000 | 36428680000 | 374500 | 374500 | 375000 | 374000 | 346 |
| 551 | 20250107 | 094900 | 36299050000 | 375000 | 375500 | 375500 | 374000 | 2605 |
| 552 | 20250107 | 094800 | 35323077500 | 375000 | 375000 | 375500 | 375000 | 146 |
| 553 | 20250107 | 094700 | 35268305500 | 375500 | 375000 | 375500 | 374500 | 1144 |
| 554 | 20250107 | 094600 | 34839297500 | 374500 | 375000 | 375000 | 374500 | 195 |
| 555 | 20250107 | 094500 | 34766237500 | 374500 | 375500 | 375500 | 374500 | 2393 |
| 556 | 20250107 | 094400 | 33869558000 | 375500 | 375500 | 375500 | 375000 | 322 |
| 557 | 20250107 | 094300 | 33748665500 | 375000 | 375000 | 375500 | 374500 | 1301 |
| 558 | 20250107 | 094200 | 33260754500 | 375000 | 375000 | 375000 | 374500 | 152 |
| 559 | 20250107 | 094100 | 33203782000 | 375000 | 374500 | 375000 | 374500 | 352 |
| 560 | 20250107 | 094000 | 33071831500 | 375000 | 375000 | 375000 | 374500 | 221 |
| 561 | 20250107 | 093900 | 32988994500 | 374500 | 374000 | 375000 | 374000 | 442 |
| 562 | 20250107 | 093800 | 32823446000 | 374000 | 374500 | 374500 | 374000 | 398 |
| 563 | 20250107 | 093700 | 32674440500 | 374500 | 375000 | 375000 | 374500 | 931 |
| 564 | 20250107 | 093600 | 32325764500 | 375000 | 375000 | 375000 | 374500 | 1348 |
| 565 | 20250107 | 093500 | 31820858000 | 375000 | 376000 | 376000 | 374500 | 2719 |
| 566 | 20250107 | 093400 | 30800463000 | 375500 | 376000 | 376000 | 375500 | 1223 |
| 567 | 20250107 | 093300 | 30341089500 | 375500 | 375500 | 376000 | 375000 | 1427 |
| 568 | 20250107 | 093200 | 29805353500 | 375500 | 376000 | 376500 | 375000 | 2100 |
| 569 | 20250107 | 093100 | 29016745000 | 376000 | 376000 | 376500 | 375500 | 1280 |
| 570 | 20250107 | 093000 | 28535279500 | 376000 | 376500 | 376500 | 375500 | 1405 |
| 571 | 20250107 | 092900 | 28006894500 | 376500 | 376500 | 376500 | 376000 | 2452 |
| 572 | 20250107 | 092800 | 27083846500 | 376500 | 375000 | 376500 | 375000 | 5335 |
| 573 | 20250107 | 092700 | 25078976500 | 375000 | 375000 | 375000 | 374500 | 1197 |
| 574 | 20250107 | 092600 | 24630251500 | 374500 | 374500 | 375000 | 374500 | 1270 |
| 575 | 20250107 | 092500 | 24154543000 | 374500 | 374000 | 374500 | 374000 | 927 |
| 576 | 20250107 | 092400 | 23807646500 | 374000 | 374000 | 374000 | 373500 | 342 |
| 577 | 20250107 | 092300 | 23679871500 | 374000 | 374000 | 374500 | 373500 | 656 |
| 578 | 20250107 | 092200 | 23434515000 | 374500 | 374500 | 374500 | 374000 | 693 |
| 579 | 20250107 | 092100 | 23175225000 | 374500 | 373500 | 374500 | 373000 | 911 |
| 580 | 20250107 | 092000 | 22834726500 | 373500 | 374000 | 374000 | 373500 | 761 |
| 581 | 20250107 | 091900 | 22550457500 | 374000 | 374500 | 374500 | 373500 | 865 |
| 582 | 20250107 | 091800 | 22227034000 | 374500 | 373500 | 374500 | 373500 | 690 |
| 583 | 20250107 | 091700 | 21969048000 | 373500 | 372000 | 374000 | 371500 | 2404 |
| 584 | 20250107 | 091600 | 21074372000 | 372000 | 372500 | 373000 | 371000 | 2714 |
| 585 | 20250107 | 091500 | 20064950000 | 373000 | 374500 | 374500 | 372500 | 2472 |
| 586 | 20250107 | 091400 | 19141805500 | 374500 | 375000 | 375500 | 374000 | 2349 |
| 587 | 20250107 | 091300 | 18261692500 | 375500 | 375500 | 375500 | 375000 | 1016 |
| 588 | 20250107 | 091200 | 17880283000 | 376000 | 375000 | 376000 | 375000 | 1913 |
| 589 | 20250107 | 091100 | 17161912000 | 375500 | 376500 | 376500 | 375000 | 1878 |
| 590 | 20250107 | 091000 | 16456261000 | 376500 | 374500 | 376500 | 374000 | 4571 |
| 591 | 20250107 | 090900 | 14739597500 | 374500 | 374500 | 375500 | 374000 | 1504 |
| 592 | 20250107 | 090800 | 14176196500 | 375000 | 375000 | 376000 | 373500 | 2725 |
| 593 | 20250107 | 090700 | 13155763500 | 375500 | 376000 | 377000 | 375000 | 3156 |
| 594 | 20250107 | 090600 | 11968232500 | 376500 | 375000 | 376500 | 374000 | 3365 |
| 595 | 20250107 | 090500 | 10706680500 | 374500 | 376500 | 377000 | 374500 | 2640 |
| 596 | 20250107 | 090400 | 9715349000 | 377000 | 376500 | 377500 | 376000 | 3869 |
| 597 | 20250107 | 090300 | 8257660500 | 377000 | 375500 | 377000 | 375000 | 5391 |
| 598 | 20250107 | 090200 | 6230147500 | 376000 | 373000 | 376000 | 372000 | 8245 |
| 599 | 20250107 | 090100 | 3140355000 | 373500 | 368000 | 373500 | 368000 | 4397 |
| 600 | 20250107 | 090000 | 1509595000 | 367500 | 369500 | 370000 | 367000 | 3956 |