37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 193400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 3 | 20250110 | 193300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 4 | 20250110 | 193200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 5 | 20250110 | 193100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 6 | 20250110 | 193000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 7 | 20250110 | 192900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 8 | 20250110 | 192800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 9 | 20250110 | 192700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 10 | 20250110 | 192600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 11 | 20250110 | 192500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 12 | 20250110 | 192400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 13 | 20250110 | 192300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 14 | 20250110 | 192200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 15 | 20250110 | 192100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 16 | 20250110 | 192000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 17 | 20250110 | 191900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 18 | 20250110 | 191800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 19 | 20250110 | 191700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 20 | 20250110 | 191600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 21 | 20250110 | 191500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 22 | 20250110 | 191400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 23 | 20250110 | 191300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 24 | 20250110 | 191200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 25 | 20250110 | 191100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 26 | 20250110 | 191000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 27 | 20250110 | 190900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 28 | 20250110 | 190800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 29 | 20250110 | 190700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 30 | 20250110 | 190600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 31 | 20250110 | 190500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 32 | 20250110 | 190400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 33 | 20250110 | 190300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 34 | 20250110 | 190200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 35 | 20250110 | 190100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 36 | 20250110 | 190000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 37 | 20250110 | 185900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 38 | 20250110 | 185800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 39 | 20250110 | 185700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 40 | 20250110 | 185600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 41 | 20250110 | 185500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 42 | 20250110 | 185400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 43 | 20250110 | 185300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 44 | 20250110 | 185200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 45 | 20250110 | 185100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 46 | 20250110 | 185000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 47 | 20250110 | 184900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 48 | 20250110 | 184800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 49 | 20250110 | 184700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 50 | 20250110 | 184600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 51 | 20250110 | 184500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 52 | 20250110 | 184400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 53 | 20250110 | 184300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 54 | 20250110 | 184200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 55 | 20250110 | 184100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 56 | 20250110 | 184000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 57 | 20250110 | 183900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 58 | 20250110 | 183800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 59 | 20250110 | 183700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 60 | 20250110 | 183600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 61 | 20250110 | 183500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 62 | 20250110 | 183400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 63 | 20250110 | 183300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 64 | 20250110 | 183200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 65 | 20250110 | 183100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 66 | 20250110 | 183000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 67 | 20250110 | 182900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 68 | 20250110 | 182800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 69 | 20250110 | 182700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 70 | 20250110 | 182600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 71 | 20250110 | 182500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 72 | 20250110 | 182400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 73 | 20250110 | 182300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 74 | 20250110 | 182200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 75 | 20250110 | 182100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 76 | 20250110 | 182000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 77 | 20250110 | 181900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 78 | 20250110 | 181800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 79 | 20250110 | 181700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 80 | 20250110 | 181600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 81 | 20250110 | 181500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 82 | 20250110 | 181400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 83 | 20250110 | 181300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 84 | 20250110 | 181200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 85 | 20250110 | 181100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 86 | 20250110 | 181000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 87 | 20250110 | 180900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 88 | 20250110 | 180800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 89 | 20250110 | 180700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 90 | 20250110 | 180600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 91 | 20250110 | 180500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 92 | 20250110 | 180400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 93 | 20250110 | 180300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 94 | 20250110 | 180200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 95 | 20250110 | 180100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 96 | 20250110 | 180000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 97 | 20250110 | 175900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 98 | 20250110 | 175800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 99 | 20250110 | 175700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 100 | 20250110 | 175600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 101 | 20250110 | 175500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 102 | 20250110 | 175400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 103 | 20250110 | 175300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 104 | 20250110 | 175200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 105 | 20250110 | 175100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 106 | 20250110 | 175000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 107 | 20250110 | 174900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 108 | 20250110 | 174800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 109 | 20250110 | 174700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 110 | 20250110 | 174600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 111 | 20250110 | 174500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 112 | 20250110 | 174400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 113 | 20250110 | 174300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 114 | 20250110 | 174200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 115 | 20250110 | 174100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 116 | 20250110 | 174000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 117 | 20250110 | 173900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 118 | 20250110 | 173800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 119 | 20250110 | 173700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 120 | 20250110 | 173600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 121 | 20250110 | 173500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 122 | 20250110 | 173400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 123 | 20250110 | 173300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 124 | 20250110 | 173200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 125 | 20250110 | 173100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 126 | 20250110 | 173000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 127 | 20250110 | 172900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 128 | 20250110 | 172800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 129 | 20250110 | 172700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 130 | 20250110 | 172600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 131 | 20250110 | 172500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 132 | 20250110 | 172400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 133 | 20250110 | 172300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 134 | 20250110 | 172200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 135 | 20250110 | 172100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 136 | 20250110 | 172000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 137 | 20250110 | 171900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 138 | 20250110 | 171800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 139 | 20250110 | 171700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 140 | 20250110 | 171600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 141 | 20250110 | 171500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 142 | 20250110 | 171400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 143 | 20250110 | 171300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 144 | 20250110 | 171200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 145 | 20250110 | 171100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 146 | 20250110 | 171000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 147 | 20250110 | 170900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 148 | 20250110 | 170800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 149 | 20250110 | 170700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 150 | 20250110 | 170600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 151 | 20250110 | 170500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 152 | 20250110 | 170400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 153 | 20250110 | 170300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 154 | 20250110 | 170200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 155 | 20250110 | 170100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 156 | 20250110 | 170000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 157 | 20250110 | 165900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 158 | 20250110 | 165800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 159 | 20250110 | 165700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 160 | 20250110 | 165600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 161 | 20250110 | 165500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 162 | 20250110 | 165400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 163 | 20250110 | 165300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 164 | 20250110 | 165200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 165 | 20250110 | 165100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 166 | 20250110 | 165000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 167 | 20250110 | 164900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 168 | 20250110 | 164800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 169 | 20250110 | 164700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 170 | 20250110 | 164600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 171 | 20250110 | 164500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 172 | 20250110 | 164400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 173 | 20250110 | 164300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 174 | 20250110 | 164200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 175 | 20250110 | 164100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 176 | 20250110 | 164000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 177 | 20250110 | 163900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 178 | 20250110 | 163800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 179 | 20250110 | 163700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 180 | 20250110 | 163600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 181 | 20250110 | 163500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 182 | 20250110 | 163400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 183 | 20250110 | 163300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 184 | 20250110 | 163200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 185 | 20250110 | 163100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 186 | 20250110 | 163000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 187 | 20250110 | 162900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 188 | 20250110 | 162800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 189 | 20250110 | 162700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 190 | 20250110 | 162600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 191 | 20250110 | 162500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 192 | 20250110 | 162400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 193 | 20250110 | 162300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 194 | 20250110 | 162200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 195 | 20250110 | 162100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 196 | 20250110 | 162000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 197 | 20250110 | 161900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 198 | 20250110 | 161800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 199 | 20250110 | 161700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 200 | 20250110 | 161600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 201 | 20250110 | 161500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 202 | 20250110 | 161400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 203 | 20250110 | 161300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 204 | 20250110 | 161200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 205 | 20250110 | 161100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 206 | 20250110 | 161000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 207 | 20250110 | 160900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 208 | 20250110 | 160800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 209 | 20250110 | 160700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 210 | 20250110 | 160600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 211 | 20250110 | 160500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 212 | 20250110 | 160400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 213 | 20250110 | 160300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 214 | 20250110 | 160200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 215 | 20250110 | 160100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 216 | 20250110 | 160000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 217 | 20250110 | 155900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 218 | 20250110 | 155800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 219 | 20250110 | 155700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 220 | 20250110 | 155600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 221 | 20250110 | 155500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 222 | 20250110 | 155400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 223 | 20250110 | 155300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 224 | 20250110 | 155200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 225 | 20250110 | 155100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 226 | 20250110 | 155000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 227 | 20250110 | 154900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 228 | 20250110 | 154800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 229 | 20250110 | 154700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 230 | 20250110 | 154600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 231 | 20250110 | 154500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 232 | 20250110 | 154400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 233 | 20250110 | 154300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 234 | 20250110 | 154200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 235 | 20250110 | 154100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 236 | 20250110 | 154000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 237 | 20250110 | 153900 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 238 | 20250110 | 153800 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 239 | 20250110 | 153700 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 240 | 20250110 | 153600 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 241 | 20250110 | 153500 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 242 | 20250110 | 153400 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 243 | 20250110 | 153300 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 244 | 20250110 | 153200 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 245 | 20250110 | 153100 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 246 | 20250110 | 153000 | 49611294000 | 245000 | 245000 | 245000 | 245000 | 21870 |
| 247 | 20250110 | 152900 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 248 | 20250110 | 152800 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 249 | 20250110 | 152700 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 250 | 20250110 | 152600 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 251 | 20250110 | 152500 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 252 | 20250110 | 152400 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 253 | 20250110 | 152300 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 254 | 20250110 | 152200 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 255 | 20250110 | 152100 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 256 | 20250110 | 152000 | 44253144000 | 246000 | 246000 | 246000 | 246000 | 0 |
| 257 | 20250110 | 151900 | 44253144000 | 246000 | 246000 | 246000 | 245500 | 1163 |
| 258 | 20250110 | 151800 | 43967533500 | 246000 | 245000 | 246000 | 245000 | 2039 |
| 259 | 20250110 | 151700 | 43467050500 | 245000 | 245000 | 245500 | 245000 | 480 |
| 260 | 20250110 | 151600 | 43349393500 | 245500 | 245000 | 245500 | 245000 | 659 |
| 261 | 20250110 | 151500 | 43187811500 | 245000 | 245000 | 245500 | 245000 | 431 |
| 262 | 20250110 | 151400 | 43082157000 | 245500 | 245000 | 245500 | 245000 | 994 |
| 263 | 20250110 | 151300 | 42838286500 | 245500 | 245500 | 246000 | 245000 | 3012 |
| 264 | 20250110 | 151200 | 42098820500 | 245500 | 245500 | 246000 | 245500 | 1419 |
| 265 | 20250110 | 151100 | 41750422000 | 245500 | 245500 | 246000 | 245500 | 1650 |
| 266 | 20250110 | 151000 | 41345310500 | 245500 | 245500 | 246000 | 245500 | 481 |
| 267 | 20250110 | 150900 | 41227128000 | 245500 | 245500 | 246000 | 245500 | 437 |
| 268 | 20250110 | 150800 | 41119826500 | 245500 | 245500 | 246000 | 245500 | 450 |
| 269 | 20250110 | 150700 | 41009338000 | 245500 | 245500 | 246000 | 245500 | 542 |
| 270 | 20250110 | 150600 | 40876186500 | 245500 | 245500 | 246000 | 245500 | 480 |
| 271 | 20250110 | 150500 | 40758262500 | 245500 | 245500 | 246000 | 245500 | 561 |
| 272 | 20250110 | 150400 | 40620420500 | 246000 | 245500 | 246000 | 245500 | 215 |
| 273 | 20250110 | 150300 | 40567591500 | 245500 | 246000 | 246000 | 245500 | 349 |
| 274 | 20250110 | 150200 | 40481826000 | 245500 | 245500 | 246000 | 245500 | 239 |
| 275 | 20250110 | 150100 | 40423135500 | 245500 | 245500 | 246000 | 245500 | 402 |
| 276 | 20250110 | 150000 | 40324360500 | 245500 | 245500 | 246000 | 245500 | 266 |
| 277 | 20250110 | 145900 | 40258970500 | 245500 | 245500 | 246000 | 245500 | 147 |
| 278 | 20250110 | 145800 | 40222875000 | 245500 | 245500 | 246000 | 245500 | 276 |
| 279 | 20250110 | 145700 | 40155054000 | 245500 | 245500 | 246000 | 245500 | 408 |
| 280 | 20250110 | 145600 | 40054851500 | 245500 | 245500 | 246000 | 245500 | 312 |
| 281 | 20250110 | 145500 | 39978236000 | 246000 | 246000 | 246000 | 245500 | 292 |
| 282 | 20250110 | 145400 | 39906486000 | 245500 | 245500 | 246000 | 245500 | 190 |
| 283 | 20250110 | 145300 | 39859836000 | 245500 | 245500 | 246000 | 245500 | 367 |
| 284 | 20250110 | 145200 | 39769734000 | 245500 | 245500 | 246000 | 245500 | 136 |
| 285 | 20250110 | 145100 | 39736333000 | 245500 | 245500 | 246000 | 245500 | 217 |
| 286 | 20250110 | 145000 | 39683056500 | 245500 | 245500 | 246000 | 245500 | 242 |
| 287 | 20250110 | 144900 | 39623634500 | 245500 | 245500 | 246000 | 245500 | 360 |
| 288 | 20250110 | 144800 | 39535220000 | 245500 | 245500 | 246000 | 245500 | 399 |
| 289 | 20250110 | 144700 | 39437124000 | 246000 | 245500 | 246000 | 245500 | 102 |
| 290 | 20250110 | 144600 | 39412070500 | 245500 | 245500 | 246000 | 245500 | 253 |
| 291 | 20250110 | 144500 | 39349948000 | 245500 | 245500 | 246000 | 245500 | 170 |
| 292 | 20250110 | 144400 | 39308205000 | 246000 | 245500 | 246000 | 245500 | 139 |
| 293 | 20250110 | 144300 | 39274064000 | 245500 | 245500 | 246000 | 245500 | 235 |
| 294 | 20250110 | 144200 | 39216309500 | 245500 | 245500 | 246000 | 245500 | 295 |
| 295 | 20250110 | 144100 | 39143878000 | 246000 | 246000 | 246000 | 245500 | 121 |
| 296 | 20250110 | 144000 | 39114168500 | 245500 | 246000 | 246000 | 245500 | 394 |
| 297 | 20250110 | 143900 | 39017436000 | 245500 | 245500 | 246000 | 245500 | 451 |
| 298 | 20250110 | 143800 | 38906711000 | 245500 | 245500 | 246000 | 245500 | 504 |
| 299 | 20250110 | 143700 | 38782970000 | 245500 | 245500 | 246000 | 245500 | 270 |
| 300 | 20250110 | 143600 | 38716681500 | 245500 | 245500 | 246000 | 245500 | 277 |
| 301 | 20250110 | 143500 | 38648666000 | 245500 | 246000 | 246000 | 245500 | 290 |
| 302 | 20250110 | 143400 | 38577465000 | 246000 | 245500 | 246000 | 245500 | 325 |
| 303 | 20250110 | 143300 | 38497671500 | 245500 | 245500 | 246000 | 245500 | 244 |
| 304 | 20250110 | 143200 | 38437766000 | 245500 | 246000 | 246500 | 245500 | 411 |
| 305 | 20250110 | 143100 | 38336752500 | 246000 | 246000 | 246500 | 246000 | 534 |
| 306 | 20250110 | 143000 | 38205376500 | 246500 | 246000 | 246500 | 246000 | 69 |
| 307 | 20250110 | 142900 | 38188398500 | 246500 | 246500 | 246500 | 245500 | 619 |
| 308 | 20250110 | 142800 | 38036058500 | 246000 | 246000 | 246500 | 246000 | 140 |
| 309 | 20250110 | 142700 | 38001612000 | 246500 | 246500 | 246500 | 246000 | 183 |
| 310 | 20250110 | 142600 | 37956588500 | 246000 | 246000 | 246500 | 246000 | 578 |
| 311 | 20250110 | 142500 | 37814387000 | 246000 | 246500 | 246500 | 246000 | 125 |
| 312 | 20250110 | 142400 | 37783630500 | 246000 | 246000 | 246500 | 246000 | 183 |
| 313 | 20250110 | 142300 | 37738599500 | 246500 | 246500 | 246500 | 246000 | 70 |
| 314 | 20250110 | 142200 | 37721371500 | 246500 | 246500 | 246500 | 246000 | 37 |
| 315 | 20250110 | 142100 | 37712262500 | 246000 | 246000 | 246500 | 246000 | 81 |
| 316 | 20250110 | 142000 | 37692327500 | 246500 | 246000 | 246500 | 246000 | 160 |
| 317 | 20250110 | 141900 | 37652962500 | 246500 | 246000 | 246500 | 246000 | 336 |
| 318 | 20250110 | 141800 | 37570280500 | 246500 | 246500 | 246500 | 246000 | 121 |
| 319 | 20250110 | 141700 | 37540509500 | 246500 | 246000 | 246500 | 246000 | 206 |
| 320 | 20250110 | 141600 | 37489775000 | 246000 | 246000 | 246500 | 246000 | 83 |
| 321 | 20250110 | 141500 | 37469350500 | 246000 | 246000 | 246500 | 246000 | 253 |
| 322 | 20250110 | 141400 | 37407094000 | 246500 | 246000 | 246500 | 246000 | 309 |
| 323 | 20250110 | 141300 | 37331068500 | 246000 | 246500 | 246500 | 246000 | 99 |
| 324 | 20250110 | 141200 | 37306706500 | 246000 | 245500 | 246000 | 245500 | 2580 |
| 325 | 20250110 | 141100 | 36672064500 | 246000 | 245500 | 246000 | 245500 | 85 |
| 326 | 20250110 | 141000 | 36651183000 | 245500 | 246000 | 246000 | 245500 | 114 |
| 327 | 20250110 | 140900 | 36623185000 | 245500 | 245500 | 246000 | 245500 | 276 |
| 328 | 20250110 | 140800 | 36555421500 | 246000 | 246000 | 246000 | 245500 | 187 |
| 329 | 20250110 | 140700 | 36509502000 | 245500 | 245500 | 246000 | 245500 | 130 |
| 330 | 20250110 | 140600 | 36477582000 | 245500 | 245500 | 246000 | 245500 | 117 |
| 331 | 20250110 | 140500 | 36448847000 | 246000 | 245500 | 246000 | 245500 | 281 |
| 332 | 20250110 | 140400 | 36379848500 | 245500 | 245500 | 246000 | 245500 | 361 |
| 333 | 20250110 | 140300 | 36291213000 | 245500 | 246000 | 246000 | 245500 | 372 |
| 334 | 20250110 | 140200 | 36199875000 | 245500 | 245500 | 246000 | 245500 | 557 |
| 335 | 20250110 | 140100 | 36063125000 | 245500 | 245000 | 246000 | 245000 | 2499 |
| 336 | 20250110 | 140000 | 35449749000 | 245000 | 245500 | 245500 | 245000 | 138 |
| 337 | 20250110 | 135900 | 35415880000 | 245500 | 245000 | 245500 | 245000 | 175 |
| 338 | 20250110 | 135800 | 35372939500 | 245000 | 245500 | 245500 | 245000 | 877 |
| 339 | 20250110 | 135700 | 35157659500 | 245500 | 245500 | 246000 | 245500 | 297 |
| 340 | 20250110 | 135600 | 35084738500 | 245500 | 245500 | 246000 | 245500 | 129 |
| 341 | 20250110 | 135500 | 35053053500 | 246000 | 245500 | 246000 | 245500 | 140 |
| 342 | 20250110 | 135400 | 35018677500 | 245500 | 245500 | 246000 | 245000 | 1616 |
| 343 | 20250110 | 135300 | 34621951500 | 245500 | 245000 | 245500 | 245000 | 326 |
| 344 | 20250110 | 135200 | 34541962000 | 245000 | 245500 | 245500 | 245000 | 164 |
| 345 | 20250110 | 135100 | 34501742000 | 245500 | 245000 | 245500 | 245000 | 199 |
| 346 | 20250110 | 135000 | 34452932000 | 245000 | 245000 | 245500 | 245000 | 241 |
| 347 | 20250110 | 134900 | 34393877500 | 245000 | 245000 | 245500 | 245000 | 317 |
| 348 | 20250110 | 134800 | 34316141500 | 245000 | 245500 | 245500 | 245000 | 167 |
| 349 | 20250110 | 134700 | 34275208500 | 245000 | 245000 | 245500 | 245000 | 361 |
| 350 | 20250110 | 134600 | 34186629000 | 245000 | 245500 | 245500 | 245000 | 241 |
| 351 | 20250110 | 134500 | 34127555500 | 245000 | 245000 | 245500 | 245000 | 225 |
| 352 | 20250110 | 134400 | 34072350500 | 245500 | 245000 | 245500 | 245000 | 100 |
| 353 | 20250110 | 134300 | 34047841000 | 245500 | 245500 | 246000 | 245500 | 1712 |
| 354 | 20250110 | 134200 | 33627542000 | 245500 | 245500 | 246000 | 245500 | 213 |
| 355 | 20250110 | 134100 | 33575237500 | 245500 | 246000 | 246000 | 245500 | 979 |
| 356 | 20250110 | 134000 | 33334879000 | 246000 | 245500 | 246000 | 245500 | 277 |
| 357 | 20250110 | 133900 | 33266776000 | 245500 | 245500 | 246000 | 245500 | 347 |
| 358 | 20250110 | 133800 | 33181581000 | 245500 | 246000 | 246000 | 245500 | 295 |
| 359 | 20250110 | 133700 | 33109031000 | 246000 | 245500 | 246000 | 245500 | 60 |
| 360 | 20250110 | 133600 | 33094287500 | 245500 | 246000 | 246000 | 245500 | 188 |
| 361 | 20250110 | 133500 | 33048119000 | 245500 | 246000 | 246000 | 245500 | 167 |
| 362 | 20250110 | 133400 | 33007088500 | 246000 | 245500 | 246000 | 245500 | 50 |
| 363 | 20250110 | 133300 | 32994806500 | 246000 | 246000 | 246000 | 245500 | 207 |
| 364 | 20250110 | 133200 | 32943947500 | 246000 | 245500 | 246000 | 245500 | 123 |
| 365 | 20250110 | 133100 | 32913719500 | 245500 | 245500 | 246000 | 245500 | 164 |
| 366 | 20250110 | 133000 | 32873444000 | 246000 | 246000 | 246000 | 245500 | 88 |
| 367 | 20250110 | 132900 | 32851831000 | 246000 | 245500 | 246000 | 245500 | 107 |
| 368 | 20250110 | 132800 | 32825557500 | 246000 | 245500 | 246000 | 245500 | 150 |
| 369 | 20250110 | 132700 | 32788727000 | 245500 | 245500 | 246000 | 245500 | 44 |
| 370 | 20250110 | 132600 | 32777918000 | 245500 | 246000 | 246000 | 245500 | 162 |
| 371 | 20250110 | 132500 | 32738115500 | 246000 | 246000 | 246000 | 245500 | 274 |
| 372 | 20250110 | 132400 | 32670760500 | 245500 | 245500 | 246000 | 245500 | 326 |
| 373 | 20250110 | 132300 | 32590625500 | 245500 | 245500 | 246000 | 245500 | 138 |
| 374 | 20250110 | 132200 | 32556693000 | 246000 | 245500 | 246000 | 245500 | 272 |
| 375 | 20250110 | 132100 | 32489880000 | 245500 | 246000 | 246000 | 245500 | 183 |
| 376 | 20250110 | 132000 | 32444906500 | 245500 | 245500 | 246000 | 245500 | 207 |
| 377 | 20250110 | 131900 | 32394049000 | 245500 | 246000 | 246000 | 245500 | 161 |
| 378 | 20250110 | 131800 | 32354497500 | 245500 | 246000 | 246000 | 245500 | 158 |
| 379 | 20250110 | 131700 | 32315678000 | 246000 | 245500 | 246000 | 245500 | 196 |
| 380 | 20250110 | 131600 | 32267512500 | 245500 | 246000 | 246000 | 245500 | 193 |
| 381 | 20250110 | 131500 | 32220084500 | 245500 | 246000 | 246500 | 245500 | 119 |
| 382 | 20250110 | 131400 | 32190819000 | 246500 | 245500 | 246500 | 245500 | 186 |
| 383 | 20250110 | 131300 | 32145083000 | 245500 | 246000 | 246000 | 245500 | 183 |
| 384 | 20250110 | 131200 | 32100099500 | 245500 | 246000 | 246500 | 245500 | 794 |
| 385 | 20250110 | 131100 | 31904777000 | 245500 | 246000 | 246500 | 245500 | 221 |
| 386 | 20250110 | 131000 | 31850430000 | 246000 | 246000 | 246500 | 245500 | 1379 |
| 387 | 20250110 | 130900 | 31511221000 | 246000 | 246000 | 246500 | 246000 | 848 |
| 388 | 20250110 | 130800 | 31302610500 | 246000 | 246000 | 246500 | 246000 | 113 |
| 389 | 20250110 | 130700 | 31274809000 | 246000 | 246000 | 246500 | 246000 | 177 |
| 390 | 20250110 | 130600 | 31231262500 | 246000 | 246000 | 246500 | 246000 | 168 |
| 391 | 20250110 | 130500 | 31189932000 | 246500 | 246000 | 246500 | 246000 | 233 |
| 392 | 20250110 | 130400 | 31132610000 | 246000 | 246000 | 246500 | 246000 | 109 |
| 393 | 20250110 | 130300 | 31105786000 | 246500 | 246000 | 246500 | 246000 | 87 |
| 394 | 20250110 | 130200 | 31084378000 | 246500 | 246000 | 246500 | 246000 | 120 |
| 395 | 20250110 | 130100 | 31054854000 | 246000 | 246500 | 246500 | 246000 | 82 |
| 396 | 20250110 | 130000 | 31034677500 | 246000 | 246000 | 246500 | 246000 | 113 |
| 397 | 20250110 | 125900 | 31006876500 | 246000 | 246500 | 246500 | 246000 | 712 |
| 398 | 20250110 | 125800 | 30831716000 | 246000 | 246000 | 246500 | 246000 | 84 |
| 399 | 20250110 | 125700 | 30811047500 | 246000 | 246500 | 246500 | 246000 | 215 |
| 400 | 20250110 | 125600 | 30758156000 | 246500 | 246500 | 247000 | 246000 | 324 |
| 401 | 20250110 | 125500 | 30678305000 | 246500 | 246500 | 247000 | 246500 | 73 |
| 402 | 20250110 | 125400 | 30660309000 | 246500 | 246500 | 247000 | 246000 | 559 |
| 403 | 20250110 | 125300 | 30522522000 | 246500 | 246500 | 247000 | 246000 | 823 |
| 404 | 20250110 | 125200 | 30319662000 | 246000 | 246500 | 246500 | 246000 | 55 |
| 405 | 20250110 | 125100 | 30306124500 | 246000 | 246000 | 246500 | 246000 | 59 |
| 406 | 20250110 | 125000 | 30291592500 | 246500 | 246500 | 246500 | 246000 | 163 |
| 407 | 20250110 | 124900 | 30251479500 | 246500 | 246000 | 246500 | 246000 | 69 |
| 408 | 20250110 | 124800 | 30234487500 | 246000 | 246500 | 246500 | 246000 | 106 |
| 409 | 20250110 | 124700 | 30208385000 | 246000 | 246500 | 246500 | 246000 | 99 |
| 410 | 20250110 | 124600 | 30184017000 | 246000 | 246500 | 246500 | 246000 | 124 |
| 411 | 20250110 | 124500 | 30153491500 | 246000 | 246500 | 246500 | 246000 | 131 |
| 412 | 20250110 | 124400 | 30121202500 | 246500 | 246500 | 246500 | 246500 | 96 |
| 413 | 20250110 | 124300 | 30097538500 | 246500 | 246000 | 247000 | 246000 | 547 |
| 414 | 20250110 | 124200 | 29962705000 | 246500 | 246500 | 246500 | 246000 | 56 |
| 415 | 20250110 | 124100 | 29948918000 | 246000 | 246000 | 246500 | 246000 | 156 |
| 416 | 20250110 | 124000 | 29910535500 | 246000 | 246000 | 246500 | 246000 | 32 |
| 417 | 20250110 | 123900 | 29902658000 | 246500 | 246500 | 246500 | 246000 | 185 |
| 418 | 20250110 | 123800 | 29857104000 | 246500 | 246500 | 246500 | 246000 | 201 |
| 419 | 20250110 | 123700 | 29807566500 | 246500 | 247000 | 247000 | 246000 | 635 |
| 420 | 20250110 | 123600 | 29650887500 | 247000 | 246500 | 247000 | 246000 | 483 |
| 421 | 20250110 | 123500 | 29531832000 | 246500 | 246000 | 247000 | 246000 | 1482 |
| 422 | 20250110 | 123400 | 29166538500 | 246000 | 246000 | 246500 | 246000 | 80 |
| 423 | 20250110 | 123300 | 29146853500 | 246000 | 246000 | 246500 | 246000 | 37 |
| 424 | 20250110 | 123200 | 29137744000 | 246000 | 246000 | 246500 | 246000 | 210 |
| 425 | 20250110 | 123100 | 29086076500 | 246000 | 246000 | 246500 | 246000 | 158 |
| 426 | 20250110 | 123000 | 29047205500 | 246000 | 246000 | 246500 | 246000 | 86 |
| 427 | 20250110 | 122900 | 29026049000 | 246500 | 246000 | 246500 | 246000 | 59 |
| 428 | 20250110 | 122800 | 29011532500 | 246000 | 246000 | 246500 | 246000 | 168 |
| 429 | 20250110 | 122700 | 28970200500 | 246000 | 246500 | 246500 | 246000 | 69 |
| 430 | 20250110 | 122600 | 28953225000 | 246000 | 246000 | 246500 | 246000 | 260 |
| 431 | 20250110 | 122500 | 28889213000 | 246000 | 246000 | 246500 | 246000 | 141 |
| 432 | 20250110 | 122400 | 28854523000 | 246000 | 246000 | 246500 | 246000 | 141 |
| 433 | 20250110 | 122300 | 28819819500 | 246000 | 246000 | 246500 | 246000 | 46 |
| 434 | 20250110 | 122200 | 28808499500 | 246000 | 246000 | 246500 | 246000 | 152 |
| 435 | 20250110 | 122100 | 28771106500 | 246500 | 246000 | 246500 | 246000 | 90 |
| 436 | 20250110 | 122000 | 28748964500 | 246500 | 246500 | 246500 | 246000 | 184 |
| 437 | 20250110 | 121900 | 28703698000 | 246000 | 246500 | 247000 | 246000 | 1146 |
| 438 | 20250110 | 121800 | 28421213000 | 246500 | 247000 | 247000 | 246500 | 151 |
| 439 | 20250110 | 121700 | 28383987000 | 246500 | 246500 | 247000 | 246500 | 56 |
| 440 | 20250110 | 121600 | 28370181000 | 246500 | 247000 | 247000 | 246500 | 212 |
| 441 | 20250110 | 121500 | 28317901000 | 246500 | 246500 | 247000 | 246500 | 117 |
| 442 | 20250110 | 121400 | 28289058500 | 246500 | 247000 | 247000 | 246500 | 60 |
| 443 | 20250110 | 121300 | 28274256000 | 247000 | 247000 | 247000 | 246500 | 275 |
| 444 | 20250110 | 121200 | 28206365000 | 246500 | 246500 | 247000 | 246500 | 200 |
| 445 | 20250110 | 121100 | 28157057000 | 247000 | 246000 | 247000 | 246000 | 991 |
| 446 | 20250110 | 121000 | 27912778500 | 246500 | 246500 | 246500 | 246000 | 75 |
| 447 | 20250110 | 120900 | 27894311000 | 246500 | 246000 | 246500 | 246000 | 89 |
| 448 | 20250110 | 120800 | 27872413000 | 246000 | 246000 | 246500 | 246000 | 72 |
| 449 | 20250110 | 120700 | 27854674000 | 246500 | 246000 | 246500 | 246000 | 433 |
| 450 | 20250110 | 120600 | 27747973000 | 246500 | 246500 | 246500 | 246000 | 78 |
| 451 | 20250110 | 120500 | 27728767000 | 246000 | 246000 | 246500 | 246000 | 124 |
| 452 | 20250110 | 120400 | 27698259500 | 246000 | 246000 | 246500 | 246000 | 243 |
| 453 | 20250110 | 120300 | 27638466000 | 246000 | 246000 | 246500 | 246000 | 178 |
| 454 | 20250110 | 120200 | 27594665500 | 246000 | 246000 | 246500 | 246000 | 138 |
| 455 | 20250110 | 120100 | 27560715500 | 246000 | 246000 | 246500 | 246000 | 182 |
| 456 | 20250110 | 120000 | 27515934500 | 246000 | 245500 | 246500 | 245500 | 625 |
| 457 | 20250110 | 115900 | 27362197000 | 246000 | 245500 | 246000 | 245500 | 1217 |
| 458 | 20250110 | 115800 | 27062835500 | 245500 | 246000 | 246000 | 245500 | 161 |
| 459 | 20250110 | 115700 | 27023304000 | 245500 | 245500 | 245500 | 245500 | 134 |
| 460 | 20250110 | 115600 | 26990407000 | 245500 | 245500 | 246000 | 245500 | 245 |
| 461 | 20250110 | 115500 | 26930256000 | 245500 | 246000 | 246000 | 245500 | 76 |
| 462 | 20250110 | 115400 | 26911594500 | 245500 | 245500 | 246000 | 245500 | 110 |
| 463 | 20250110 | 115300 | 26884587000 | 245500 | 245500 | 246000 | 245500 | 447 |
| 464 | 20250110 | 115200 | 26774847500 | 245500 | 246000 | 246000 | 245500 | 188 |
| 465 | 20250110 | 115100 | 26728633500 | 245500 | 245500 | 246000 | 245500 | 112 |
| 466 | 20250110 | 115000 | 26701131500 | 245500 | 245500 | 246000 | 245500 | 167 |
| 467 | 20250110 | 114900 | 26660104000 | 245500 | 245500 | 246000 | 245500 | 116 |
| 468 | 20250110 | 114800 | 26631585000 | 245500 | 245500 | 246000 | 245500 | 206 |
| 469 | 20250110 | 114700 | 26580931000 | 246000 | 245500 | 246000 | 245500 | 323 |
| 470 | 20250110 | 114600 | 26501515000 | 245500 | 245500 | 246000 | 245500 | 147 |
| 471 | 20250110 | 114500 | 26465405000 | 246000 | 245500 | 246000 | 245500 | 440 |
| 472 | 20250110 | 114400 | 26357299500 | 246000 | 245500 | 246000 | 245500 | 79 |
| 473 | 20250110 | 114300 | 26337900000 | 245500 | 246000 | 246000 | 245500 | 129 |
| 474 | 20250110 | 114200 | 26306227500 | 245500 | 245500 | 246000 | 245500 | 116 |
| 475 | 20250110 | 114100 | 26277746500 | 245500 | 245500 | 246000 | 245500 | 155 |
| 476 | 20250110 | 114000 | 26239690000 | 245500 | 246000 | 246000 | 245500 | 232 |
| 477 | 20250110 | 113900 | 26182711500 | 246000 | 246000 | 246000 | 245500 | 528 |
| 478 | 20250110 | 113800 | 26052888000 | 246500 | 246500 | 246500 | 246000 | 50 |
| 479 | 20250110 | 113700 | 26040578500 | 246000 | 246000 | 246500 | 246000 | 52 |
| 480 | 20250110 | 113600 | 26027785500 | 246000 | 246000 | 246500 | 246000 | 74 |
| 481 | 20250110 | 113500 | 26009577500 | 246500 | 246000 | 246500 | 245500 | 522 |
| 482 | 20250110 | 113400 | 25881201500 | 246000 | 246000 | 246500 | 245500 | 578 |
| 483 | 20250110 | 113300 | 25739015000 | 246000 | 246500 | 246500 | 246000 | 81 |
| 484 | 20250110 | 113200 | 25719080500 | 246500 | 246500 | 247000 | 246000 | 131 |
| 485 | 20250110 | 113100 | 25686825500 | 246500 | 246000 | 246500 | 246000 | 1384 |
| 486 | 20250110 | 113000 | 25346009500 | 246000 | 246500 | 246500 | 246000 | 36 |
| 487 | 20250110 | 112900 | 25337143000 | 246500 | 245500 | 246500 | 245500 | 339 |
| 488 | 20250110 | 112800 | 25253760500 | 245500 | 245500 | 246000 | 245500 | 421 |
| 489 | 20250110 | 112700 | 25150359000 | 246000 | 246000 | 246000 | 245500 | 91 |
| 490 | 20250110 | 112600 | 25127978000 | 246000 | 246000 | 246500 | 245500 | 283 |
| 491 | 20250110 | 112500 | 25058372000 | 246000 | 246500 | 246500 | 246000 | 151 |
| 492 | 20250110 | 112400 | 25021221500 | 246000 | 246000 | 246500 | 246000 | 242 |
| 493 | 20250110 | 112300 | 24961679500 | 246000 | 246500 | 246500 | 246000 | 33 |
| 494 | 20250110 | 112200 | 24953556500 | 246000 | 246000 | 246500 | 246000 | 70 |
| 495 | 20250110 | 112100 | 24936328500 | 246000 | 246000 | 246500 | 246000 | 192 |
| 496 | 20250110 | 112000 | 24889090500 | 246000 | 246500 | 246500 | 246000 | 258 |
| 497 | 20250110 | 111900 | 24825617000 | 246000 | 246500 | 246500 | 245500 | 98 |
| 498 | 20250110 | 111800 | 24801505500 | 246000 | 246500 | 246500 | 245500 | 279 |
| 499 | 20250110 | 111700 | 24732847000 | 246500 | 246000 | 246500 | 246000 | 99 |
| 500 | 20250110 | 111600 | 24708489000 | 246000 | 245500 | 246500 | 245500 | 806 |
| 501 | 20250110 | 111500 | 24510211500 | 245500 | 245500 | 246000 | 245500 | 378 |
| 502 | 20250110 | 111400 | 24417409500 | 245500 | 246000 | 246000 | 245500 | 491 |
| 503 | 20250110 | 111300 | 24296863000 | 245500 | 245500 | 246000 | 245500 | 97 |
| 504 | 20250110 | 111200 | 24273045000 | 245500 | 245500 | 246000 | 245500 | 48 |
| 505 | 20250110 | 111100 | 24261259000 | 245500 | 245500 | 245500 | 245000 | 491 |
| 506 | 20250110 | 111000 | 24140733500 | 245000 | 245500 | 245500 | 245000 | 180 |
| 507 | 20250110 | 110900 | 24096621500 | 245500 | 245500 | 246000 | 245000 | 94 |
| 508 | 20250110 | 110800 | 24073557000 | 246000 | 245500 | 246000 | 245500 | 484 |
| 509 | 20250110 | 110700 | 23954732500 | 245500 | 245500 | 246000 | 245500 | 138 |
| 510 | 20250110 | 110600 | 23920846000 | 245500 | 245500 | 246000 | 245500 | 54 |
| 511 | 20250110 | 110500 | 23907580000 | 245500 | 245500 | 246000 | 245500 | 219 |
| 512 | 20250110 | 110400 | 23853737000 | 245500 | 245500 | 246000 | 245500 | 132 |
| 513 | 20250110 | 110300 | 23821329000 | 245500 | 246000 | 246000 | 245500 | 184 |
| 514 | 20250110 | 110200 | 23776078000 | 245500 | 245500 | 246000 | 245500 | 195 |
| 515 | 20250110 | 110100 | 23728198500 | 245500 | 245500 | 246000 | 245500 | 166 |
| 516 | 20250110 | 110000 | 23687443000 | 246000 | 245500 | 246000 | 245500 | 93 |
| 517 | 20250110 | 105900 | 23664608000 | 245500 | 246000 | 246000 | 245500 | 169 |
| 518 | 20250110 | 105800 | 23623115500 | 245500 | 245500 | 246000 | 245500 | 409 |
| 519 | 20250110 | 105700 | 23522694500 | 245500 | 245500 | 245500 | 245000 | 830 |
| 520 | 20250110 | 105600 | 23319091000 | 245500 | 245000 | 245500 | 245000 | 677 |
| 521 | 20250110 | 105500 | 23152960000 | 245000 | 245000 | 245500 | 245000 | 267 |
| 522 | 20250110 | 105400 | 23087520500 | 245000 | 245500 | 245500 | 245000 | 576 |
| 523 | 20250110 | 105300 | 22946377500 | 245500 | 245500 | 246000 | 245000 | 1192 |
| 524 | 20250110 | 105200 | 22653847500 | 245500 | 245500 | 246000 | 245500 | 644 |
| 525 | 20250110 | 105100 | 22495725500 | 246000 | 245500 | 246000 | 245500 | 139 |
| 526 | 20250110 | 105000 | 22461591500 | 246000 | 246000 | 246000 | 245500 | 212 |
| 527 | 20250110 | 104900 | 22409535500 | 246000 | 246000 | 246000 | 245500 | 103 |
| 528 | 20250110 | 104800 | 22384233500 | 245500 | 246500 | 246500 | 245500 | 311 |
| 529 | 20250110 | 104700 | 22307820000 | 246000 | 246000 | 246500 | 246000 | 463 |
| 530 | 20250110 | 104600 | 22193910000 | 246500 | 246000 | 246500 | 246000 | 125 |
| 531 | 20250110 | 104500 | 22163134500 | 246500 | 246000 | 246500 | 246000 | 66 |
| 532 | 20250110 | 104400 | 22146893500 | 246500 | 246500 | 246500 | 246000 | 193 |
| 533 | 20250110 | 104300 | 22099407000 | 246500 | 246000 | 246500 | 246000 | 378 |
| 534 | 20250110 | 104200 | 22006374000 | 246000 | 246000 | 246500 | 245500 | 436 |
| 535 | 20250110 | 104100 | 21899126500 | 246000 | 246000 | 246000 | 245500 | 126 |
| 536 | 20250110 | 104000 | 21868147500 | 245500 | 245500 | 246000 | 245500 | 181 |
| 537 | 20250110 | 103900 | 21823649500 | 245500 | 246000 | 246000 | 245500 | 114 |
| 538 | 20250110 | 103800 | 21795652500 | 246000 | 246000 | 246000 | 245500 | 122 |
| 539 | 20250110 | 103700 | 21765680500 | 245500 | 246000 | 246000 | 245500 | 204 |
| 540 | 20250110 | 103600 | 21715580500 | 246000 | 245500 | 246000 | 245500 | 237 |
| 541 | 20250110 | 103500 | 21657391000 | 245500 | 245500 | 246000 | 245500 | 802 |
| 542 | 20250110 | 103400 | 21460425500 | 245500 | 245500 | 246500 | 245000 | 1453 |
| 543 | 20250110 | 103300 | 21103265000 | 245500 | 245000 | 245500 | 245000 | 497 |
| 544 | 20250110 | 103200 | 20981484000 | 245500 | 245500 | 246000 | 245000 | 773 |
| 545 | 20250110 | 103100 | 20791770000 | 245500 | 245500 | 246000 | 245500 | 636 |
| 546 | 20250110 | 103000 | 20635624000 | 245500 | 245500 | 246000 | 245500 | 1115 |
| 547 | 20250110 | 102900 | 20361875000 | 245500 | 245500 | 246000 | 245500 | 247 |
| 548 | 20250110 | 102800 | 20301210500 | 245500 | 245500 | 246000 | 245500 | 530 |
| 549 | 20250110 | 102700 | 20171086000 | 246000 | 246000 | 246000 | 245500 | 394 |
| 550 | 20250110 | 102600 | 20074210000 | 246000 | 246000 | 246500 | 246000 | 209 |
| 551 | 20250110 | 102500 | 20022788500 | 246000 | 245500 | 246500 | 245500 | 221 |
| 552 | 20250110 | 102400 | 19968490500 | 246000 | 246000 | 246500 | 245500 | 537 |
| 553 | 20250110 | 102300 | 19836494500 | 246000 | 246000 | 246500 | 245500 | 359 |
| 554 | 20250110 | 102200 | 19748272000 | 246000 | 246000 | 246000 | 245500 | 819 |
| 555 | 20250110 | 102100 | 19546976500 | 245500 | 246000 | 246500 | 245500 | 1106 |
| 556 | 20250110 | 102000 | 19275006000 | 246000 | 245500 | 246000 | 245500 | 990 |
| 557 | 20250110 | 101900 | 19031537500 | 246000 | 246000 | 246000 | 245500 | 3854 |
| 558 | 20250110 | 101800 | 18083491500 | 246000 | 246500 | 246500 | 246000 | 323 |
| 559 | 20250110 | 101700 | 18004004500 | 246500 | 246000 | 246500 | 246000 | 125 |
| 560 | 20250110 | 101600 | 17973236000 | 246000 | 246500 | 247000 | 246000 | 402 |
| 561 | 20250110 | 101500 | 17874194000 | 246500 | 246500 | 247000 | 246500 | 148 |
| 562 | 20250110 | 101400 | 17837671500 | 246500 | 246500 | 247000 | 246000 | 780 |
| 563 | 20250110 | 101300 | 17645404500 | 246000 | 246000 | 246500 | 246000 | 294 |
| 564 | 20250110 | 101200 | 17573004500 | 246500 | 246500 | 247000 | 246000 | 1434 |
| 565 | 20250110 | 101100 | 17219567000 | 246500 | 246500 | 247000 | 246500 | 542 |
| 566 | 20250110 | 101000 | 17085942500 | 246500 | 246500 | 247000 | 246500 | 100 |
| 567 | 20250110 | 100900 | 17061277500 | 247000 | 246500 | 247000 | 246500 | 98 |
| 568 | 20250110 | 100800 | 17037111500 | 247000 | 246500 | 247000 | 246500 | 124 |
| 569 | 20250110 | 100700 | 17006513000 | 247000 | 246500 | 247000 | 246500 | 108 |
| 570 | 20250110 | 100600 | 16979847000 | 247000 | 247000 | 247500 | 246500 | 295 |
| 571 | 20250110 | 100500 | 16906996500 | 247000 | 247000 | 247500 | 246500 | 515 |
| 572 | 20250110 | 100400 | 16779819000 | 247000 | 246500 | 247000 | 246500 | 1169 |
| 573 | 20250110 | 100300 | 16491263000 | 246500 | 246500 | 247000 | 246500 | 131 |
| 574 | 20250110 | 100200 | 16458922500 | 246500 | 247000 | 247500 | 246500 | 585 |
| 575 | 20250110 | 100100 | 16314462000 | 247000 | 247000 | 247500 | 247000 | 64 |
| 576 | 20250110 | 100000 | 16298651500 | 247000 | 247500 | 247500 | 247000 | 210 |
| 577 | 20250110 | 095900 | 16246745000 | 247000 | 246500 | 247000 | 246500 | 536 |
| 578 | 20250110 | 095800 | 16114373000 | 246500 | 247000 | 247500 | 246500 | 511 |
| 579 | 20250110 | 095700 | 15988181000 | 247500 | 247500 | 248000 | 247000 | 499 |
| 580 | 20250110 | 095600 | 15864700000 | 247500 | 248000 | 248000 | 247500 | 85 |
| 581 | 20250110 | 095500 | 15843636000 | 247500 | 247500 | 248000 | 247500 | 46 |
| 582 | 20250110 | 095400 | 15832250000 | 247500 | 247000 | 248000 | 247000 | 228 |
| 583 | 20250110 | 095300 | 15775845000 | 247500 | 247000 | 248000 | 247000 | 1194 |
| 584 | 20250110 | 095200 | 15480418000 | 247000 | 247000 | 247500 | 246500 | 782 |
| 585 | 20250110 | 095100 | 15287340000 | 247000 | 247000 | 247500 | 247000 | 434 |
| 586 | 20250110 | 095000 | 15180115500 | 247500 | 247000 | 247500 | 247000 | 143 |
| 587 | 20250110 | 094900 | 15144753500 | 247000 | 247000 | 247500 | 247000 | 168 |
| 588 | 20250110 | 094800 | 15103244000 | 247000 | 248000 | 248000 | 247000 | 610 |
| 589 | 20250110 | 094700 | 14952274000 | 248000 | 246500 | 248000 | 246500 | 442 |
| 590 | 20250110 | 094600 | 14843055000 | 246500 | 247000 | 247000 | 246500 | 245 |
| 591 | 20250110 | 094500 | 14782576000 | 246500 | 247000 | 248000 | 246500 | 623 |
| 592 | 20250110 | 094400 | 14628432500 | 247000 | 247000 | 248000 | 246500 | 799 |
| 593 | 20250110 | 094300 | 14430893500 | 247000 | 247500 | 248000 | 246500 | 1361 |
| 594 | 20250110 | 094200 | 14094426000 | 247500 | 247000 | 248000 | 246500 | 1036 |
| 595 | 20250110 | 094100 | 13838347500 | 247000 | 247000 | 247500 | 247000 | 112 |
| 596 | 20250110 | 094000 | 13810670000 | 247500 | 247000 | 248000 | 247000 | 869 |
| 597 | 20250110 | 093900 | 13595477000 | 247000 | 247000 | 247500 | 246500 | 1466 |
| 598 | 20250110 | 093800 | 13234027000 | 247000 | 247000 | 248000 | 246500 | 1341 |
| 599 | 20250110 | 093700 | 12902636500 | 247000 | 247500 | 247500 | 247000 | 341 |
| 600 | 20250110 | 093600 | 12818291000 | 247500 | 248000 | 248500 | 247500 | 984 |
| 601 | 20250110 | 093500 | 12574356000 | 247500 | 247500 | 248000 | 247500 | 207 |
| 602 | 20250110 | 093400 | 12523101500 | 248000 | 248000 | 248500 | 247000 | 1620 |
| 603 | 20250110 | 093300 | 12121768500 | 248000 | 248500 | 248500 | 248000 | 777 |
| 604 | 20250110 | 093200 | 11929045000 | 248000 | 248500 | 248500 | 248000 | 167 |
| 605 | 20250110 | 093100 | 11887591000 | 248500 | 249000 | 249000 | 248000 | 860 |
| 606 | 20250110 | 093000 | 11673965000 | 249000 | 247500 | 249000 | 247500 | 827 |
| 607 | 20250110 | 092900 | 11468953000 | 247000 | 247000 | 247500 | 247000 | 114 |
| 608 | 20250110 | 092800 | 11440786500 | 247000 | 246500 | 247500 | 246500 | 3254 |
| 609 | 20250110 | 092700 | 10637445500 | 246500 | 246500 | 247000 | 246500 | 428 |
| 610 | 20250110 | 092600 | 10531932000 | 246500 | 246500 | 247000 | 246500 | 255 |
| 611 | 20250110 | 092500 | 10468996000 | 247000 | 246500 | 247000 | 246500 | 113 |
| 612 | 20250110 | 092400 | 10441127000 | 247000 | 246500 | 247000 | 246500 | 153 |
| 613 | 20250110 | 092300 | 10403392000 | 246500 | 246000 | 247000 | 246000 | 443 |
| 614 | 20250110 | 092200 | 10294211500 | 246500 | 246500 | 246500 | 246000 | 371 |
| 615 | 20250110 | 092100 | 10202782000 | 246500 | 246000 | 247500 | 246000 | 2980 |
| 616 | 20250110 | 092000 | 9467365500 | 246500 | 246500 | 247000 | 246000 | 746 |
| 617 | 20250110 | 091900 | 9283571500 | 246500 | 246500 | 247000 | 246500 | 654 |
| 618 | 20250110 | 091800 | 9122250500 | 246500 | 246000 | 247000 | 246000 | 1841 |
| 619 | 20250110 | 091700 | 8668540500 | 246500 | 246000 | 246500 | 245500 | 1846 |
| 620 | 20250110 | 091600 | 8214447500 | 246500 | 247000 | 247000 | 246000 | 1493 |
| 621 | 20250110 | 091500 | 7846491500 | 246500 | 246500 | 247000 | 246500 | 1714 |
| 622 | 20250110 | 091400 | 7423491000 | 246500 | 246500 | 247000 | 246000 | 1269 |
| 623 | 20250110 | 091300 | 7110777500 | 246000 | 246500 | 247000 | 246000 | 2664 |
| 624 | 20250110 | 091200 | 6454420000 | 246500 | 247000 | 247500 | 246000 | 2997 |
| 625 | 20250110 | 091100 | 5715052000 | 247000 | 247500 | 247500 | 247000 | 1177 |
| 626 | 20250110 | 091000 | 5424105000 | 247000 | 247500 | 248000 | 247000 | 2687 |
| 627 | 20250110 | 090900 | 4758906500 | 247500 | 248000 | 248000 | 247500 | 1406 |
| 628 | 20250110 | 090800 | 4410316500 | 247500 | 248000 | 248500 | 247500 | 778 |
| 629 | 20250110 | 090700 | 4217382500 | 248000 | 248000 | 248000 | 247500 | 1469 |
| 630 | 20250110 | 090600 | 3853710000 | 248000 | 247000 | 248000 | 247000 | 1219 |
| 631 | 20250110 | 090500 | 3552008000 | 247000 | 247000 | 247500 | 247000 | 1467 |
| 632 | 20250110 | 090400 | 3189072500 | 247500 | 247500 | 248000 | 247000 | 1044 |
| 633 | 20250110 | 090300 | 2930709000 | 247000 | 248000 | 248000 | 246500 | 2165 |
| 634 | 20250110 | 090200 | 2395091500 | 248000 | 249000 | 249000 | 248000 | 1717 |
| 635 | 20250110 | 090100 | 1968589500 | 249000 | 249500 | 249500 | 247500 | 5011 |
| 636 | 20250110 | 090000 | 723603500 | 249500 | 249000 | 250500 | 249000 | 2892 |