33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 183000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 3894 |
| 3 | 20250103 | 182900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 4 | 20250103 | 182800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 5 | 20250103 | 182700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 6 | 20250103 | 182600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 7 | 20250103 | 182500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 8 | 20250103 | 182400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 9 | 20250103 | 182300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 10 | 20250103 | 182200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 11 | 20250103 | 182100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 12 | 20250103 | 182000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 13 | 20250103 | 181900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 14 | 20250103 | 181800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 15 | 20250103 | 181700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 16 | 20250103 | 181600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 17 | 20250103 | 181500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 18 | 20250103 | 181400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 19 | 20250103 | 181300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 20 | 20250103 | 181200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 21 | 20250103 | 181100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 22 | 20250103 | 181000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 23 | 20250103 | 180900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 24 | 20250103 | 180800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 25 | 20250103 | 180700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 26 | 20250103 | 180600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 27 | 20250103 | 180500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 28 | 20250103 | 180400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 29 | 20250103 | 180300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 30 | 20250103 | 180200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 31 | 20250103 | 180100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 32 | 20250103 | 180000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 3894 |
| 33 | 20250103 | 175900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 34 | 20250103 | 175800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 35 | 20250103 | 175700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 36 | 20250103 | 175600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 37 | 20250103 | 175500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 38 | 20250103 | 175400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 39 | 20250103 | 175300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 40 | 20250103 | 175200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 41 | 20250103 | 175100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 42 | 20250103 | 175000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 43 | 20250103 | 174900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 44 | 20250103 | 174800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 45 | 20250103 | 174700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 46 | 20250103 | 174600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 47 | 20250103 | 174500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 48 | 20250103 | 174400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 49 | 20250103 | 174300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 50 | 20250103 | 174200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 51 | 20250103 | 174100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 52 | 20250103 | 174000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 53 | 20250103 | 173900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 54 | 20250103 | 173800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 55 | 20250103 | 173700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 56 | 20250103 | 173600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 57 | 20250103 | 173500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 58 | 20250103 | 173400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 59 | 20250103 | 173300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 60 | 20250103 | 173200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 61 | 20250103 | 173100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 62 | 20250103 | 173000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 3894 |
| 63 | 20250103 | 172900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 64 | 20250103 | 172800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 65 | 20250103 | 172700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 66 | 20250103 | 172600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 67 | 20250103 | 172500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 68 | 20250103 | 172400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 69 | 20250103 | 172300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 70 | 20250103 | 172200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 71 | 20250103 | 172100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 72 | 20250103 | 172000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 73 | 20250103 | 171900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 74 | 20250103 | 171800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 75 | 20250103 | 171700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 76 | 20250103 | 171600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 77 | 20250103 | 171500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 78 | 20250103 | 171400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 79 | 20250103 | 171300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 80 | 20250103 | 171200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 81 | 20250103 | 171100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 82 | 20250103 | 171000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 83 | 20250103 | 170900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 84 | 20250103 | 170800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 85 | 20250103 | 170700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 86 | 20250103 | 170600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 87 | 20250103 | 170500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 88 | 20250103 | 170400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 89 | 20250103 | 170300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 90 | 20250103 | 170200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 91 | 20250103 | 170100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 92 | 20250103 | 170000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 3894 |
| 93 | 20250103 | 165900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 94 | 20250103 | 165800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 95 | 20250103 | 165700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 96 | 20250103 | 165600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 97 | 20250103 | 165500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 98 | 20250103 | 165400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 99 | 20250103 | 165300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 100 | 20250103 | 165200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 101 | 20250103 | 165100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 102 | 20250103 | 165000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 103 | 20250103 | 164900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 104 | 20250103 | 164800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 105 | 20250103 | 164700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 106 | 20250103 | 164600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 107 | 20250103 | 164500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 108 | 20250103 | 164400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 109 | 20250103 | 164300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 110 | 20250103 | 164200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 111 | 20250103 | 164100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 112 | 20250103 | 164000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 113 | 20250103 | 163900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 114 | 20250103 | 163800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 115 | 20250103 | 163700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 116 | 20250103 | 163600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 117 | 20250103 | 163500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 118 | 20250103 | 163400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 119 | 20250103 | 163300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 120 | 20250103 | 163200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 121 | 20250103 | 163100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 122 | 20250103 | 163000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 3894 |
| 123 | 20250103 | 162900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 124 | 20250103 | 162800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 125 | 20250103 | 162700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 126 | 20250103 | 162600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 127 | 20250103 | 162500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 128 | 20250103 | 162400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 129 | 20250103 | 162300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 130 | 20250103 | 162200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 131 | 20250103 | 162100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 132 | 20250103 | 162000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 133 | 20250103 | 161900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 134 | 20250103 | 161800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 135 | 20250103 | 161700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 136 | 20250103 | 161600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 137 | 20250103 | 161500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 138 | 20250103 | 161400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 139 | 20250103 | 161300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 140 | 20250103 | 161200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 141 | 20250103 | 161100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 142 | 20250103 | 161000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 143 | 20250103 | 160900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 144 | 20250103 | 160800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 145 | 20250103 | 160700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 146 | 20250103 | 160600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 147 | 20250103 | 160500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 148 | 20250103 | 160400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 149 | 20250103 | 160300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 150 | 20250103 | 160200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 151 | 20250103 | 160100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 152 | 20250103 | 160000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 3894 |
| 153 | 20250103 | 155900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 154 | 20250103 | 155800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 155 | 20250103 | 155700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 156 | 20250103 | 155600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 157 | 20250103 | 155500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 158 | 20250103 | 155400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 159 | 20250103 | 155300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 160 | 20250103 | 155200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 161 | 20250103 | 155100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 162 | 20250103 | 155000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 163 | 20250103 | 154900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 164 | 20250103 | 154800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 165 | 20250103 | 154700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 166 | 20250103 | 154600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 167 | 20250103 | 154500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 168 | 20250103 | 154400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 169 | 20250103 | 154300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 170 | 20250103 | 154200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 171 | 20250103 | 154100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 172 | 20250103 | 154000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 173 | 20250103 | 153900 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 174 | 20250103 | 153800 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 175 | 20250103 | 153700 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 176 | 20250103 | 153600 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 177 | 20250103 | 153500 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 178 | 20250103 | 153400 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 179 | 20250103 | 153300 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 180 | 20250103 | 153200 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 181 | 20250103 | 153100 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 0 |
| 182 | 20250103 | 153000 | 67931262000 | 289500 | 289500 | 289500 | 289500 | 7788 |
| 183 | 20250103 | 152900 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 184 | 20250103 | 152800 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 185 | 20250103 | 152700 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 186 | 20250103 | 152600 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 187 | 20250103 | 152500 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 188 | 20250103 | 152400 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 189 | 20250103 | 152300 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 190 | 20250103 | 152200 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 191 | 20250103 | 152100 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 192 | 20250103 | 152000 | 66803949000 | 291500 | 291500 | 291500 | 291500 | 0 |
| 193 | 20250103 | 151900 | 66803949000 | 291500 | 290500 | 291500 | 290500 | 391 |
| 194 | 20250103 | 151800 | 66690211500 | 291000 | 289500 | 291000 | 289500 | 1181 |
| 195 | 20250103 | 151700 | 66347355500 | 289500 | 290000 | 290500 | 289500 | 864 |
| 196 | 20250103 | 151600 | 66096596000 | 290000 | 291000 | 291000 | 290000 | 650 |
| 197 | 20250103 | 151500 | 65907808500 | 291000 | 291500 | 291500 | 290500 | 1010 |
| 198 | 20250103 | 151400 | 65613704500 | 291500 | 291000 | 291500 | 291000 | 618 |
| 199 | 20250103 | 151300 | 65433629500 | 291000 | 291000 | 291500 | 291000 | 884 |
| 200 | 20250103 | 151200 | 65175971000 | 291500 | 290500 | 291500 | 290500 | 818 |
| 201 | 20250103 | 151100 | 64937893500 | 291000 | 290500 | 291000 | 290000 | 501 |
| 202 | 20250103 | 151000 | 64792146500 | 291000 | 290000 | 291000 | 289500 | 1675 |
| 203 | 20250103 | 150900 | 64305901500 | 290000 | 290500 | 290500 | 289500 | 282 |
| 204 | 20250103 | 150800 | 64224102000 | 290000 | 290000 | 290500 | 289500 | 468 |
| 205 | 20250103 | 150700 | 64088296000 | 290500 | 290000 | 290500 | 289500 | 600 |
| 206 | 20250103 | 150600 | 63914285000 | 290000 | 290500 | 291000 | 290000 | 889 |
| 207 | 20250103 | 150500 | 63656296000 | 291000 | 291000 | 291000 | 290000 | 271 |
| 208 | 20250103 | 150400 | 63577510500 | 291000 | 290000 | 291000 | 289500 | 833 |
| 209 | 20250103 | 150300 | 63335272500 | 290500 | 291000 | 291000 | 290000 | 542 |
| 210 | 20250103 | 150200 | 63177761500 | 290000 | 292500 | 292500 | 290000 | 1133 |
| 211 | 20250103 | 150100 | 62848498500 | 292500 | 292000 | 293000 | 291000 | 925 |
| 212 | 20250103 | 150000 | 62578680000 | 292000 | 293000 | 293000 | 291500 | 625 |
| 213 | 20250103 | 145900 | 62395777500 | 293000 | 292500 | 293000 | 291500 | 431 |
| 214 | 20250103 | 145800 | 62269679500 | 292500 | 292500 | 292500 | 291500 | 289 |
| 215 | 20250103 | 145700 | 62185158500 | 292500 | 292000 | 293000 | 291500 | 247 |
| 216 | 20250103 | 145600 | 62112945500 | 292000 | 291500 | 292500 | 291500 | 208 |
| 217 | 20250103 | 145500 | 62052156500 | 291500 | 291500 | 293000 | 291000 | 480 |
| 218 | 20250103 | 145400 | 61912025000 | 292000 | 292500 | 293000 | 292000 | 645 |
| 219 | 20250103 | 145300 | 61723417500 | 292500 | 292500 | 293000 | 292000 | 247 |
| 220 | 20250103 | 145200 | 61651110000 | 292000 | 292500 | 293000 | 292000 | 443 |
| 221 | 20250103 | 145100 | 61521490500 | 293000 | 292000 | 293000 | 291500 | 307 |
| 222 | 20250103 | 145000 | 61431681500 | 292500 | 291500 | 293000 | 291500 | 241 |
| 223 | 20250103 | 144900 | 61361142000 | 292000 | 291000 | 292500 | 290500 | 1375 |
| 224 | 20250103 | 144800 | 60959363500 | 291000 | 291500 | 292500 | 291000 | 484 |
| 225 | 20250103 | 144700 | 60818331500 | 291500 | 292000 | 292000 | 290500 | 467 |
| 226 | 20250103 | 144600 | 60682294000 | 292000 | 291500 | 292500 | 291500 | 495 |
| 227 | 20250103 | 144500 | 60537787000 | 292000 | 291500 | 292000 | 291000 | 505 |
| 228 | 20250103 | 144400 | 60390513500 | 291500 | 291000 | 291500 | 290500 | 261 |
| 229 | 20250103 | 144300 | 60314551500 | 291500 | 291000 | 291500 | 290000 | 584 |
| 230 | 20250103 | 144200 | 60144865000 | 291000 | 291000 | 291000 | 290000 | 439 |
| 231 | 20250103 | 144100 | 60017316500 | 291000 | 291000 | 291500 | 290500 | 565 |
| 232 | 20250103 | 144000 | 59853049000 | 291000 | 291000 | 291500 | 290500 | 478 |
| 233 | 20250103 | 143900 | 59714012000 | 291000 | 291500 | 292000 | 290500 | 693 |
| 234 | 20250103 | 143800 | 59511955000 | 292000 | 292000 | 293000 | 291000 | 309 |
| 235 | 20250103 | 143700 | 59421673000 | 292000 | 292000 | 293000 | 292000 | 255 |
| 236 | 20250103 | 143600 | 59347125000 | 292000 | 292000 | 293000 | 292000 | 915 |
| 237 | 20250103 | 143500 | 59079681000 | 292500 | 293000 | 293000 | 291500 | 495 |
| 238 | 20250103 | 143400 | 58935117000 | 293000 | 291000 | 293000 | 291000 | 1735 |
| 239 | 20250103 | 143300 | 58428170500 | 291000 | 291000 | 292000 | 291000 | 211 |
| 240 | 20250103 | 143200 | 58366716000 | 291000 | 291500 | 292000 | 291000 | 215 |
| 241 | 20250103 | 143100 | 58304049000 | 291000 | 290500 | 292000 | 290500 | 372 |
| 242 | 20250103 | 143000 | 58195703500 | 290500 | 291000 | 292000 | 290500 | 334 |
| 243 | 20250103 | 142900 | 58098405500 | 291500 | 293000 | 293000 | 291000 | 548 |
| 244 | 20250103 | 142800 | 57938394500 | 293000 | 292500 | 293500 | 292500 | 1552 |
| 245 | 20250103 | 142700 | 57483819500 | 292500 | 291500 | 292500 | 291000 | 1423 |
| 246 | 20250103 | 142600 | 57068509000 | 291000 | 291500 | 291500 | 291000 | 538 |
| 247 | 20250103 | 142500 | 56911720000 | 291000 | 291000 | 291500 | 290000 | 670 |
| 248 | 20250103 | 142400 | 56716814500 | 291000 | 291000 | 291000 | 290500 | 318 |
| 249 | 20250103 | 142300 | 56624322000 | 291000 | 290500 | 291000 | 290500 | 405 |
| 250 | 20250103 | 142200 | 56506572500 | 290500 | 291000 | 291500 | 290500 | 717 |
| 251 | 20250103 | 142100 | 56297820000 | 291500 | 291500 | 292000 | 291000 | 476 |
| 252 | 20250103 | 142000 | 56159059500 | 291500 | 290000 | 291500 | 289500 | 924 |
| 253 | 20250103 | 141900 | 55890472000 | 290000 | 289500 | 290000 | 289000 | 369 |
| 254 | 20250103 | 141800 | 55783601500 | 289500 | 287500 | 289500 | 287000 | 421 |
| 255 | 20250103 | 141700 | 55662325500 | 287000 | 289000 | 289000 | 287000 | 587 |
| 256 | 20250103 | 141600 | 55493343500 | 290000 | 290000 | 290000 | 289000 | 367 |
| 257 | 20250103 | 141500 | 55387046000 | 289500 | 289500 | 290000 | 289000 | 302 |
| 258 | 20250103 | 141400 | 55299615500 | 289000 | 290000 | 290500 | 289000 | 405 |
| 259 | 20250103 | 141300 | 55182210000 | 290000 | 289000 | 290500 | 289000 | 524 |
| 260 | 20250103 | 141200 | 55030548000 | 288500 | 290500 | 291000 | 288500 | 1670 |
| 261 | 20250103 | 141100 | 54547409500 | 290500 | 289500 | 291000 | 289500 | 275 |
| 262 | 20250103 | 141000 | 54467595500 | 289500 | 290000 | 290000 | 289000 | 454 |
| 263 | 20250103 | 140900 | 54336129500 | 289000 | 290000 | 291000 | 289000 | 969 |
| 264 | 20250103 | 140800 | 54055172000 | 290000 | 290000 | 290000 | 289500 | 838 |
| 265 | 20250103 | 140700 | 53812412000 | 290000 | 291000 | 291500 | 289000 | 1060 |
| 266 | 20250103 | 140600 | 53504476000 | 290500 | 291000 | 291000 | 290000 | 361 |
| 267 | 20250103 | 140500 | 53399592500 | 291000 | 291000 | 291000 | 289500 | 437 |
| 268 | 20250103 | 140400 | 53272632000 | 291000 | 290000 | 291000 | 289500 | 545 |
| 269 | 20250103 | 140300 | 53114448000 | 290000 | 290000 | 290000 | 289000 | 903 |
| 270 | 20250103 | 140200 | 52852904500 | 290000 | 289500 | 290000 | 289500 | 390 |
| 271 | 20250103 | 140100 | 52739839500 | 289500 | 289000 | 289500 | 287000 | 1210 |
| 272 | 20250103 | 140000 | 52391001500 | 289500 | 289500 | 291500 | 288000 | 2147 |
| 273 | 20250103 | 135900 | 51770178000 | 290000 | 291000 | 291000 | 289000 | 1202 |
| 274 | 20250103 | 135800 | 51420725000 | 291000 | 291000 | 291000 | 291000 | 0 |
| 275 | 20250103 | 135700 | 51420725000 | 291000 | 289500 | 291000 | 289000 | 770 |
| 276 | 20250103 | 135600 | 51197296000 | 289500 | 289000 | 289500 | 288500 | 761 |
| 277 | 20250103 | 135500 | 50977275500 | 289000 | 288000 | 289000 | 287000 | 1609 |
| 278 | 20250103 | 135400 | 50513485000 | 288000 | 290500 | 290500 | 288000 | 2187 |
| 279 | 20250103 | 135300 | 49880900000 | 290500 | 289500 | 291000 | 289000 | 1808 |
| 280 | 20250103 | 135200 | 49356535000 | 288500 | 288500 | 291000 | 288000 | 4828 |
| 281 | 20250103 | 135100 | 47958129500 | 288000 | 287500 | 288500 | 286000 | 3276 |
| 282 | 20250103 | 135000 | 47017067000 | 288000 | 287000 | 288000 | 287000 | 1098 |
| 283 | 20250103 | 134900 | 46701461000 | 287500 | 285500 | 287500 | 285500 | 2482 |
| 284 | 20250103 | 134800 | 45989482000 | 286000 | 283000 | 287000 | 283000 | 2783 |
| 285 | 20250103 | 134700 | 45194811500 | 284000 | 282500 | 284000 | 282000 | 1490 |
| 286 | 20250103 | 134600 | 44773033500 | 282000 | 282000 | 283000 | 281500 | 1153 |
| 287 | 20250103 | 134500 | 44447457000 | 282000 | 282000 | 282000 | 280500 | 1134 |
| 288 | 20250103 | 134400 | 44128200500 | 281500 | 282500 | 282500 | 281000 | 413 |
| 289 | 20250103 | 134300 | 44011754500 | 282500 | 282000 | 283000 | 281000 | 866 |
| 290 | 20250103 | 134200 | 43767142000 | 282000 | 282000 | 283000 | 281000 | 1104 |
| 291 | 20250103 | 134100 | 43455650000 | 281500 | 281000 | 282000 | 279000 | 1193 |
| 292 | 20250103 | 134000 | 43120888500 | 281000 | 283000 | 283500 | 280500 | 887 |
| 293 | 20250103 | 133900 | 42870850500 | 283000 | 282500 | 283500 | 281000 | 969 |
| 294 | 20250103 | 133800 | 42597010500 | 282000 | 285000 | 285000 | 282000 | 2079 |
| 295 | 20250103 | 133700 | 42006241500 | 285000 | 284000 | 285000 | 283000 | 742 |
| 296 | 20250103 | 133600 | 41795526000 | 283500 | 285000 | 285000 | 283500 | 1693 |
| 297 | 20250103 | 133500 | 41313404500 | 285000 | 284500 | 285000 | 284000 | 1544 |
| 298 | 20250103 | 133400 | 40873927000 | 283500 | 283000 | 284500 | 280500 | 2700 |
| 299 | 20250103 | 133300 | 40108760500 | 283000 | 282500 | 283000 | 282000 | 1344 |
| 300 | 20250103 | 133200 | 39728749500 | 282500 | 281000 | 282500 | 281000 | 871 |
| 301 | 20250103 | 133100 | 39482944500 | 282500 | 281500 | 282500 | 280500 | 2217 |
| 302 | 20250103 | 133000 | 38858820000 | 281000 | 281000 | 281500 | 280000 | 1081 |
| 303 | 20250103 | 132900 | 38554974000 | 281000 | 280000 | 281000 | 280000 | 1555 |
| 304 | 20250103 | 132800 | 38118410000 | 279500 | 280000 | 281000 | 279500 | 1134 |
| 305 | 20250103 | 132700 | 37800295000 | 280000 | 279500 | 281000 | 279000 | 1930 |
| 306 | 20250103 | 132600 | 37259961500 | 279500 | 279500 | 279500 | 278500 | 337 |
| 307 | 20250103 | 132500 | 37165867500 | 279500 | 279000 | 279500 | 278000 | 743 |
| 308 | 20250103 | 132400 | 36958559500 | 279000 | 279000 | 280000 | 278500 | 572 |
| 309 | 20250103 | 132300 | 36798860000 | 278500 | 279000 | 279000 | 278500 | 322 |
| 310 | 20250103 | 132200 | 36709025500 | 279000 | 280000 | 280000 | 278500 | 1010 |
| 311 | 20250103 | 132100 | 36426991000 | 279500 | 280500 | 281000 | 279000 | 462 |
| 312 | 20250103 | 132000 | 36297629500 | 280500 | 280500 | 281000 | 279500 | 391 |
| 313 | 20250103 | 131900 | 36188027000 | 280000 | 280500 | 281000 | 279500 | 697 |
| 314 | 20250103 | 131800 | 35992688000 | 280500 | 280000 | 281000 | 280000 | 683 |
| 315 | 20250103 | 131700 | 35801106000 | 280000 | 281000 | 281000 | 280000 | 680 |
| 316 | 20250103 | 131600 | 35610504000 | 281000 | 281000 | 281000 | 280000 | 459 |
| 317 | 20250103 | 131500 | 35481678000 | 281000 | 281500 | 281500 | 280000 | 381 |
| 318 | 20250103 | 131400 | 35374564000 | 281500 | 281000 | 281500 | 280000 | 592 |
| 319 | 20250103 | 131300 | 35208212000 | 281000 | 281000 | 281000 | 280500 | 382 |
| 320 | 20250103 | 131200 | 35100870500 | 281000 | 280500 | 281000 | 280000 | 412 |
| 321 | 20250103 | 131100 | 34985152500 | 280500 | 280500 | 281000 | 280000 | 669 |
| 322 | 20250103 | 131000 | 34797552000 | 280500 | 280000 | 280500 | 280000 | 544 |
| 323 | 20250103 | 130900 | 34645071500 | 280000 | 280000 | 280000 | 279000 | 475 |
| 324 | 20250103 | 130800 | 34512184000 | 280000 | 280000 | 280000 | 279500 | 296 |
| 325 | 20250103 | 130700 | 34429316000 | 280000 | 279500 | 280000 | 279000 | 307 |
| 326 | 20250103 | 130600 | 34343406500 | 279500 | 280000 | 280000 | 279000 | 479 |
| 327 | 20250103 | 130500 | 34209578500 | 280000 | 279500 | 280000 | 278500 | 514 |
| 328 | 20250103 | 130400 | 34065886000 | 280000 | 280500 | 281000 | 279500 | 805 |
| 329 | 20250103 | 130300 | 33840424000 | 280500 | 281000 | 281500 | 280000 | 557 |
| 330 | 20250103 | 130200 | 33683971500 | 280500 | 281000 | 281500 | 280500 | 561 |
| 331 | 20250103 | 130100 | 33526246500 | 281000 | 281000 | 281500 | 280500 | 389 |
| 332 | 20250103 | 130000 | 33416951500 | 281000 | 281000 | 281000 | 280500 | 450 |
| 333 | 20250103 | 125900 | 33290579500 | 280500 | 282500 | 282500 | 280500 | 892 |
| 334 | 20250103 | 125800 | 33039328000 | 282500 | 281500 | 282500 | 281500 | 1226 |
| 335 | 20250103 | 125700 | 32693278500 | 282000 | 281500 | 282000 | 281000 | 480 |
| 336 | 20250103 | 125600 | 32558044500 | 281500 | 282000 | 282000 | 281000 | 355 |
| 337 | 20250103 | 125500 | 32458076000 | 282000 | 281500 | 282000 | 281000 | 994 |
| 338 | 20250103 | 125400 | 32178149500 | 281500 | 281500 | 281500 | 281000 | 689 |
| 339 | 20250103 | 125300 | 31984227000 | 281500 | 280500 | 281500 | 280500 | 1519 |
| 340 | 20250103 | 125200 | 31557327500 | 281000 | 281000 | 281000 | 280500 | 317 |
| 341 | 20250103 | 125100 | 31468274500 | 281000 | 280000 | 281000 | 280000 | 440 |
| 342 | 20250103 | 125000 | 31344869000 | 280500 | 280500 | 280500 | 280000 | 285 |
| 343 | 20250103 | 124900 | 31264938000 | 280000 | 280000 | 280500 | 280000 | 223 |
| 344 | 20250103 | 124800 | 31202425500 | 280500 | 280500 | 280500 | 280000 | 323 |
| 345 | 20250103 | 124700 | 31111855000 | 280000 | 280500 | 280500 | 279500 | 341 |
| 346 | 20250103 | 124600 | 31016315000 | 280500 | 279000 | 280500 | 279000 | 1032 |
| 347 | 20250103 | 124500 | 30727715500 | 279000 | 279000 | 279000 | 278500 | 252 |
| 348 | 20250103 | 124400 | 30657427000 | 279000 | 280000 | 280000 | 278500 | 654 |
| 349 | 20250103 | 124300 | 30474743000 | 280000 | 279500 | 280000 | 279500 | 388 |
| 350 | 20250103 | 124200 | 30366114500 | 280000 | 279500 | 280000 | 279500 | 213 |
| 351 | 20250103 | 124100 | 30306489500 | 279500 | 279500 | 280000 | 279500 | 370 |
| 352 | 20250103 | 124000 | 30202943000 | 280000 | 280000 | 280000 | 279500 | 934 |
| 353 | 20250103 | 123900 | 29941555000 | 280000 | 279000 | 280000 | 279000 | 493 |
| 354 | 20250103 | 123800 | 29803580000 | 279000 | 278500 | 280000 | 278500 | 503 |
| 355 | 20250103 | 123700 | 29663013000 | 279500 | 279000 | 279500 | 278500 | 344 |
| 356 | 20250103 | 123600 | 29566955500 | 279000 | 279500 | 279500 | 278500 | 402 |
| 357 | 20250103 | 123500 | 29454786500 | 279500 | 279500 | 279500 | 279000 | 316 |
| 358 | 20250103 | 123400 | 29366483500 | 279000 | 279000 | 279000 | 278500 | 830 |
| 359 | 20250103 | 123300 | 29134933500 | 278500 | 279000 | 279000 | 278500 | 207 |
| 360 | 20250103 | 123200 | 29077188000 | 278500 | 279000 | 279000 | 278500 | 211 |
| 361 | 20250103 | 123100 | 29018346500 | 279000 | 278500 | 279000 | 278000 | 447 |
| 362 | 20250103 | 123000 | 28893841000 | 278500 | 278500 | 278500 | 278000 | 693 |
| 363 | 20250103 | 122900 | 28700845500 | 278000 | 278000 | 278500 | 278000 | 308 |
| 364 | 20250103 | 122800 | 28615136000 | 278500 | 278500 | 279000 | 278000 | 448 |
| 365 | 20250103 | 122700 | 28490283500 | 278500 | 278000 | 279000 | 278000 | 1388 |
| 366 | 20250103 | 122600 | 28103846000 | 278000 | 278500 | 278500 | 277500 | 880 |
| 367 | 20250103 | 122500 | 27859230500 | 278000 | 278500 | 278500 | 278000 | 240 |
| 368 | 20250103 | 122400 | 27792406500 | 278000 | 278500 | 279000 | 278000 | 788 |
| 369 | 20250103 | 122300 | 27572894500 | 279000 | 279000 | 279000 | 278500 | 1237 |
| 370 | 20250103 | 122200 | 27228191500 | 279000 | 279000 | 279000 | 278500 | 248 |
| 371 | 20250103 | 122100 | 27159011000 | 279000 | 278000 | 279000 | 277500 | 1304 |
| 372 | 20250103 | 122000 | 26796138500 | 277500 | 278000 | 278000 | 277500 | 185 |
| 373 | 20250103 | 121900 | 26744720000 | 277500 | 278000 | 278000 | 277500 | 277 |
| 374 | 20250103 | 121800 | 26667757500 | 277500 | 278500 | 278500 | 277500 | 1109 |
| 375 | 20250103 | 121700 | 26359493000 | 278500 | 278500 | 278500 | 278000 | 245 |
| 376 | 20250103 | 121600 | 26291285500 | 278000 | 278000 | 278500 | 277500 | 988 |
| 377 | 20250103 | 121500 | 26016589500 | 278500 | 278000 | 278500 | 277500 | 675 |
| 378 | 20250103 | 121400 | 25828939000 | 277500 | 277500 | 278000 | 277500 | 185 |
| 379 | 20250103 | 121300 | 25777544500 | 277500 | 278000 | 278000 | 277500 | 203 |
| 380 | 20250103 | 121200 | 25721133000 | 278000 | 278000 | 278000 | 277500 | 196 |
| 381 | 20250103 | 121100 | 25666666500 | 278000 | 277000 | 278000 | 277000 | 476 |
| 382 | 20250103 | 121000 | 25534597000 | 277500 | 276500 | 277500 | 276500 | 743 |
| 383 | 20250103 | 120900 | 25328701500 | 277000 | 276500 | 277000 | 276500 | 338 |
| 384 | 20250103 | 120800 | 25235099500 | 276500 | 277000 | 277000 | 276500 | 122 |
| 385 | 20250103 | 120700 | 25201336000 | 277000 | 276000 | 277000 | 275500 | 1269 |
| 386 | 20250103 | 120600 | 24850640000 | 275500 | 276000 | 276000 | 275500 | 261 |
| 387 | 20250103 | 120500 | 24778665500 | 276000 | 276000 | 276000 | 276000 | 53 |
| 388 | 20250103 | 120400 | 24764037500 | 275500 | 275500 | 275500 | 275000 | 223 |
| 389 | 20250103 | 120300 | 24702607500 | 275500 | 276000 | 276000 | 275500 | 215 |
| 390 | 20250103 | 120200 | 24643310500 | 275500 | 276000 | 276000 | 275500 | 76 |
| 391 | 20250103 | 120100 | 24622347500 | 275500 | 274500 | 275500 | 274500 | 584 |
| 392 | 20250103 | 120000 | 24461723000 | 275000 | 275000 | 275000 | 275000 | 158 |
| 393 | 20250103 | 115900 | 24418273000 | 275000 | 275500 | 275500 | 275000 | 432 |
| 394 | 20250103 | 115800 | 24299453500 | 275000 | 275000 | 275500 | 275000 | 365 |
| 395 | 20250103 | 115700 | 24198966000 | 275000 | 275500 | 275500 | 275000 | 96 |
| 396 | 20250103 | 115600 | 24172538000 | 275500 | 275000 | 275500 | 274500 | 172 |
| 397 | 20250103 | 115500 | 24125197000 | 275000 | 275000 | 275500 | 275000 | 290 |
| 398 | 20250103 | 115400 | 24045427500 | 275500 | 274500 | 275500 | 274500 | 403 |
| 399 | 20250103 | 115300 | 23934635500 | 274000 | 274500 | 275000 | 273500 | 802 |
| 400 | 20250103 | 115200 | 23714735500 | 274500 | 275500 | 275500 | 274000 | 337 |
| 401 | 20250103 | 115100 | 23622211500 | 275500 | 275000 | 275500 | 274500 | 691 |
| 402 | 20250103 | 115000 | 23432175500 | 275000 | 274500 | 275000 | 274000 | 590 |
| 403 | 20250103 | 114900 | 23270293500 | 275000 | 275500 | 276000 | 274000 | 1176 |
| 404 | 20250103 | 114800 | 22947130500 | 275500 | 276500 | 276500 | 275500 | 170 |
| 405 | 20250103 | 114700 | 22900208000 | 276500 | 276500 | 276500 | 275500 | 185 |
| 406 | 20250103 | 114600 | 22849151500 | 276500 | 275500 | 276500 | 275000 | 705 |
| 407 | 20250103 | 114500 | 22654660000 | 275000 | 276000 | 276000 | 275000 | 212 |
| 408 | 20250103 | 114400 | 22596307500 | 276000 | 274500 | 276000 | 274000 | 570 |
| 409 | 20250103 | 114300 | 22439602500 | 275000 | 275500 | 275500 | 274500 | 253 |
| 410 | 20250103 | 114200 | 22370068500 | 275500 | 275000 | 275500 | 275000 | 236 |
| 411 | 20250103 | 114100 | 22305116500 | 275500 | 276500 | 276500 | 275000 | 409 |
| 412 | 20250103 | 114000 | 22192117500 | 275500 | 276000 | 277000 | 275500 | 638 |
| 413 | 20250103 | 113900 | 22015699500 | 276500 | 276500 | 277000 | 276000 | 158 |
| 414 | 20250103 | 113800 | 21972010000 | 276500 | 277500 | 277500 | 275000 | 291 |
| 415 | 20250103 | 113700 | 21891504000 | 277000 | 276500 | 278000 | 276500 | 1078 |
| 416 | 20250103 | 113600 | 21592724500 | 277000 | 274000 | 277000 | 274000 | 1943 |
| 417 | 20250103 | 113500 | 21057321500 | 274000 | 274000 | 274000 | 273000 | 144 |
| 418 | 20250103 | 113400 | 21017905000 | 274000 | 273500 | 274000 | 273500 | 270 |
| 419 | 20250103 | 113300 | 20943985500 | 273500 | 273000 | 273500 | 272500 | 175 |
| 420 | 20250103 | 113200 | 20896187000 | 273000 | 274500 | 274500 | 273000 | 363 |
| 421 | 20250103 | 113100 | 20796789500 | 274500 | 274500 | 275000 | 274000 | 853 |
| 422 | 20250103 | 113000 | 20562395000 | 275000 | 275000 | 276000 | 274000 | 1117 |
| 423 | 20250103 | 112900 | 20254604500 | 274000 | 275000 | 275000 | 273500 | 980 |
| 424 | 20250103 | 112800 | 19985456000 | 275000 | 274500 | 275000 | 274000 | 682 |
| 425 | 20250103 | 112700 | 19798376000 | 274500 | 274000 | 274500 | 273500 | 534 |
| 426 | 20250103 | 112600 | 19651930500 | 274000 | 273500 | 274000 | 273000 | 325 |
| 427 | 20250103 | 112500 | 19562994000 | 273000 | 272500 | 273500 | 272500 | 949 |
| 428 | 20250103 | 112400 | 19303879000 | 273000 | 273500 | 274000 | 272500 | 430 |
| 429 | 20250103 | 112300 | 19186502000 | 274000 | 275500 | 275500 | 273500 | 1180 |
| 430 | 20250103 | 112200 | 18862304500 | 275500 | 274500 | 275500 | 274500 | 871 |
| 431 | 20250103 | 112100 | 18622931500 | 274500 | 274500 | 275000 | 274000 | 463 |
| 432 | 20250103 | 112000 | 18495855000 | 274500 | 274500 | 275000 | 274000 | 397 |
| 433 | 20250103 | 111900 | 18386839500 | 274500 | 274500 | 274500 | 273500 | 661 |
| 434 | 20250103 | 111800 | 18205706500 | 274000 | 273500 | 275000 | 272500 | 3710 |
| 435 | 20250103 | 111700 | 17187811000 | 272500 | 272000 | 273000 | 272000 | 586 |
| 436 | 20250103 | 111600 | 17027914000 | 272000 | 273000 | 273500 | 272000 | 1290 |
| 437 | 20250103 | 111500 | 16675691000 | 273000 | 272000 | 273000 | 271500 | 1380 |
| 438 | 20250103 | 111400 | 16300116500 | 272000 | 271000 | 272500 | 270500 | 350 |
| 439 | 20250103 | 111300 | 16205084500 | 271500 | 270000 | 272500 | 270000 | 3201 |
| 440 | 20250103 | 111200 | 15336922000 | 270000 | 270000 | 270000 | 268500 | 340 |
| 441 | 20250103 | 111100 | 15245206500 | 270000 | 270000 | 270000 | 266500 | 987 |
| 442 | 20250103 | 111000 | 14979654500 | 269500 | 270000 | 270500 | 269500 | 203 |
| 443 | 20250103 | 110900 | 14924815000 | 270500 | 270500 | 271000 | 270000 | 413 |
| 444 | 20250103 | 110800 | 14813058000 | 270500 | 268500 | 271000 | 268500 | 3265 |
| 445 | 20250103 | 110700 | 13933416500 | 268000 | 267500 | 268500 | 267500 | 82 |
| 446 | 20250103 | 110600 | 13911447500 | 268000 | 267500 | 268500 | 267000 | 316 |
| 447 | 20250103 | 110500 | 13826813500 | 268000 | 267000 | 268000 | 267000 | 1187 |
| 448 | 20250103 | 110400 | 13508719000 | 268000 | 267000 | 268000 | 266500 | 693 |
| 449 | 20250103 | 110300 | 13323459000 | 267000 | 264500 | 267000 | 264500 | 987 |
| 450 | 20250103 | 110200 | 13060680500 | 265500 | 265000 | 265500 | 264500 | 380 |
| 451 | 20250103 | 110100 | 12959981000 | 265000 | 264500 | 265000 | 263500 | 87 |
| 452 | 20250103 | 110000 | 12936968500 | 264500 | 264000 | 264500 | 263000 | 182 |
| 453 | 20250103 | 105900 | 12888919000 | 264000 | 264000 | 264000 | 263500 | 431 |
| 454 | 20250103 | 105800 | 12775335000 | 264000 | 263500 | 264500 | 263500 | 24 |
| 455 | 20250103 | 105700 | 12769002500 | 263500 | 264500 | 265000 | 263500 | 1259 |
| 456 | 20250103 | 105600 | 12436477000 | 265000 | 265500 | 265500 | 265000 | 287 |
| 457 | 20250103 | 105500 | 12360388500 | 265000 | 265500 | 265500 | 265000 | 65 |
| 458 | 20250103 | 105400 | 12343157000 | 265000 | 266000 | 266000 | 265000 | 127 |
| 459 | 20250103 | 105300 | 12309426500 | 266000 | 266000 | 266000 | 265500 | 222 |
| 460 | 20250103 | 105200 | 12250421000 | 266000 | 265500 | 266000 | 265000 | 63 |
| 461 | 20250103 | 105100 | 12233697500 | 265500 | 264500 | 266000 | 264500 | 1480 |
| 462 | 20250103 | 105000 | 11840542000 | 265000 | 265000 | 265500 | 264500 | 347 |
| 463 | 20250103 | 104900 | 11748651000 | 265000 | 265000 | 265000 | 264500 | 599 |
| 464 | 20250103 | 104800 | 11589928500 | 265000 | 264500 | 265000 | 264000 | 251 |
| 465 | 20250103 | 104700 | 11523505500 | 264500 | 264000 | 264500 | 264000 | 40 |
| 466 | 20250103 | 104600 | 11512937000 | 264500 | 263500 | 264500 | 263500 | 46 |
| 467 | 20250103 | 104500 | 11500786500 | 264500 | 264000 | 264500 | 263500 | 158 |
| 468 | 20250103 | 104400 | 11459077000 | 264000 | 264000 | 264000 | 263500 | 55 |
| 469 | 20250103 | 104300 | 11444571000 | 264000 | 263500 | 264000 | 263000 | 111 |
| 470 | 20250103 | 104200 | 11415296500 | 263500 | 264000 | 264500 | 263500 | 281 |
| 471 | 20250103 | 104100 | 11341168500 | 264500 | 263500 | 264500 | 263500 | 121 |
| 472 | 20250103 | 104000 | 11309225500 | 264500 | 263000 | 264500 | 263000 | 347 |
| 473 | 20250103 | 103900 | 11217662000 | 263000 | 262500 | 263000 | 262500 | 102 |
| 474 | 20250103 | 103800 | 11190850500 | 263000 | 263000 | 263500 | 262500 | 390 |
| 475 | 20250103 | 103700 | 11088281500 | 263000 | 262500 | 263000 | 262000 | 490 |
| 476 | 20250103 | 103600 | 10959642500 | 262500 | 262000 | 262500 | 262000 | 124 |
| 477 | 20250103 | 103500 | 10927108000 | 262500 | 261500 | 262500 | 261500 | 509 |
| 478 | 20250103 | 103400 | 10793892000 | 261500 | 261000 | 261500 | 261000 | 31 |
| 479 | 20250103 | 103300 | 10785799000 | 261500 | 261000 | 261500 | 261000 | 184 |
| 480 | 20250103 | 103200 | 10737768000 | 261500 | 261000 | 261500 | 261000 | 38 |
| 481 | 20250103 | 103100 | 10727838500 | 261500 | 260500 | 261500 | 260500 | 109 |
| 482 | 20250103 | 103000 | 10699387500 | 261000 | 261500 | 262000 | 261000 | 460 |
| 483 | 20250103 | 102900 | 10579178000 | 262000 | 261500 | 262000 | 261000 | 155 |
| 484 | 20250103 | 102800 | 10538596500 | 261500 | 261000 | 261500 | 260500 | 159 |
| 485 | 20250103 | 102700 | 10497152500 | 261000 | 260500 | 261000 | 260500 | 141 |
| 486 | 20250103 | 102600 | 10460403000 | 260500 | 260500 | 261500 | 260500 | 71 |
| 487 | 20250103 | 102500 | 10441885000 | 261500 | 261000 | 261500 | 260500 | 58 |
| 488 | 20250103 | 102400 | 10426743500 | 261000 | 260500 | 261000 | 260500 | 64 |
| 489 | 20250103 | 102300 | 10410059500 | 260500 | 261000 | 262000 | 260500 | 368 |
| 490 | 20250103 | 102200 | 10314004500 | 261000 | 262000 | 262500 | 261000 | 378 |
| 491 | 20250103 | 102100 | 10215047500 | 262500 | 262500 | 262500 | 261500 | 322 |
| 492 | 20250103 | 102000 | 10130675000 | 262500 | 261500 | 262500 | 261500 | 172 |
| 493 | 20250103 | 101900 | 10085615000 | 261000 | 261500 | 261500 | 261000 | 73 |
| 494 | 20250103 | 101800 | 10066541000 | 261000 | 261000 | 262000 | 261000 | 58 |
| 495 | 20250103 | 101700 | 10051376000 | 262000 | 261500 | 262000 | 261000 | 82 |
| 496 | 20250103 | 101600 | 10029927500 | 261500 | 261500 | 261500 | 261000 | 61 |
| 497 | 20250103 | 101500 | 10013980000 | 261000 | 261000 | 261500 | 261000 | 99 |
| 498 | 20250103 | 101400 | 9988135500 | 261500 | 261000 | 261500 | 260500 | 509 |
| 499 | 20250103 | 101300 | 9855307500 | 261000 | 260500 | 261000 | 260500 | 144 |
| 500 | 20250103 | 101200 | 9817733000 | 260500 | 260000 | 261000 | 260000 | 116 |
| 501 | 20250103 | 101100 | 9787510000 | 260000 | 261500 | 261500 | 259000 | 3120 |
| 502 | 20250103 | 101000 | 8978157500 | 261000 | 262000 | 262000 | 261000 | 225 |
| 503 | 20250103 | 100900 | 8919285000 | 262500 | 263000 | 263000 | 262000 | 351 |
| 504 | 20250103 | 100800 | 8827303000 | 263000 | 262500 | 263000 | 261000 | 757 |
| 505 | 20250103 | 100700 | 8628963500 | 262000 | 262000 | 262000 | 259000 | 3512 |
| 506 | 20250103 | 100600 | 7713850000 | 261500 | 262500 | 263000 | 261500 | 554 |
| 507 | 20250103 | 100500 | 7568694500 | 262500 | 262500 | 263000 | 262000 | 184 |
| 508 | 20250103 | 100400 | 7520392500 | 262500 | 263500 | 263500 | 262500 | 413 |
| 509 | 20250103 | 100300 | 7411880000 | 263500 | 263500 | 263500 | 263000 | 334 |
| 510 | 20250103 | 100200 | 7324033500 | 263000 | 264500 | 264500 | 263000 | 555 |
| 511 | 20250103 | 100100 | 7177678500 | 264500 | 264500 | 265000 | 264000 | 437 |
| 512 | 20250103 | 100000 | 7062128000 | 264500 | 265000 | 265500 | 264500 | 464 |
| 513 | 20250103 | 095900 | 6939255500 | 264500 | 264500 | 265000 | 264000 | 895 |
| 514 | 20250103 | 095800 | 6702300000 | 264000 | 264000 | 264500 | 264000 | 49 |
| 515 | 20250103 | 095700 | 6689359000 | 264500 | 264000 | 264500 | 264000 | 46 |
| 516 | 20250103 | 095600 | 6677209500 | 264500 | 264000 | 264500 | 264000 | 59 |
| 517 | 20250103 | 095500 | 6661616000 | 264500 | 264000 | 265500 | 264000 | 360 |
| 518 | 20250103 | 095400 | 6566224500 | 264500 | 265500 | 265500 | 264500 | 378 |
| 519 | 20250103 | 095300 | 6466166000 | 265000 | 265500 | 265500 | 265000 | 298 |
| 520 | 20250103 | 095200 | 6387185500 | 265500 | 265500 | 266000 | 265000 | 51 |
| 521 | 20250103 | 095100 | 6373651500 | 266000 | 265000 | 266000 | 265000 | 313 |
| 522 | 20250103 | 095000 | 6290615000 | 265500 | 265000 | 265500 | 264500 | 173 |
| 523 | 20250103 | 094900 | 6244770500 | 265000 | 265000 | 265000 | 264500 | 100 |
| 524 | 20250103 | 094800 | 6218271500 | 265000 | 266000 | 266000 | 264500 | 137 |
| 525 | 20250103 | 094700 | 6181964000 | 265500 | 265000 | 266000 | 265000 | 38 |
| 526 | 20250103 | 094600 | 6171885500 | 266000 | 265000 | 266000 | 264500 | 564 |
| 527 | 20250103 | 094500 | 6022517000 | 266000 | 266000 | 266000 | 264500 | 570 |
| 528 | 20250103 | 094400 | 5871585000 | 265500 | 265000 | 266000 | 265000 | 9 |
| 529 | 20250103 | 094300 | 5869195000 | 265500 | 265500 | 265500 | 265000 | 222 |
| 530 | 20250103 | 094200 | 5810259500 | 265500 | 265500 | 266000 | 265500 | 467 |
| 531 | 20250103 | 094100 | 5686270500 | 265000 | 266000 | 266000 | 265000 | 510 |
| 532 | 20250103 | 094000 | 5550707000 | 265500 | 265500 | 266000 | 265500 | 669 |
| 533 | 20250103 | 093900 | 5373081500 | 265500 | 265000 | 265500 | 265000 | 121 |
| 534 | 20250103 | 093800 | 5340963500 | 265500 | 265500 | 265500 | 265000 | 220 |
| 535 | 20250103 | 093700 | 5282616000 | 265500 | 266000 | 266000 | 265500 | 102 |
| 536 | 20250103 | 093600 | 5255508500 | 265500 | 265000 | 266000 | 264500 | 829 |
| 537 | 20250103 | 093500 | 5035519000 | 265000 | 265500 | 265500 | 264500 | 649 |
| 538 | 20250103 | 093400 | 4863610000 | 265000 | 266000 | 266000 | 265000 | 502 |
| 539 | 20250103 | 093300 | 4730268000 | 265500 | 266000 | 266500 | 265500 | 153 |
| 540 | 20250103 | 093200 | 4689570500 | 266000 | 266000 | 266500 | 266000 | 72 |
| 541 | 20250103 | 093100 | 4670412000 | 266500 | 266000 | 266500 | 266000 | 205 |
| 542 | 20250103 | 093000 | 4615881500 | 265500 | 265500 | 266000 | 265500 | 72 |
| 543 | 20250103 | 092900 | 4596745500 | 266000 | 265500 | 266000 | 265500 | 104 |
| 544 | 20250103 | 092800 | 4569127000 | 265500 | 265500 | 266000 | 265000 | 17 |
| 545 | 20250103 | 092700 | 4564615000 | 265000 | 265500 | 265500 | 265000 | 66 |
| 546 | 20250103 | 092600 | 4547101000 | 266000 | 266500 | 267000 | 266000 | 348 |
| 547 | 20250103 | 092500 | 4454353500 | 266500 | 266000 | 267000 | 266000 | 1029 |
| 548 | 20250103 | 092400 | 4180398500 | 266000 | 264500 | 266500 | 264500 | 425 |
| 549 | 20250103 | 092300 | 4067328500 | 264500 | 266500 | 267000 | 264500 | 1889 |
| 550 | 20250103 | 092200 | 3566060500 | 266500 | 266500 | 266500 | 266000 | 84 |
| 551 | 20250103 | 092100 | 3543681500 | 266500 | 266000 | 267000 | 266000 | 164 |
| 552 | 20250103 | 092000 | 3499959500 | 266000 | 266500 | 266500 | 265500 | 593 |
| 553 | 20250103 | 091900 | 3342419500 | 266500 | 266500 | 266500 | 266000 | 63 |
| 554 | 20250103 | 091800 | 3325634000 | 266500 | 267000 | 267000 | 266500 | 219 |
| 555 | 20250103 | 091700 | 3267192000 | 267000 | 267500 | 267500 | 266500 | 537 |
| 556 | 20250103 | 091600 | 3123780000 | 267500 | 266500 | 267500 | 266500 | 372 |
| 557 | 20250103 | 091500 | 3024513500 | 266000 | 266500 | 266500 | 265500 | 225 |
| 558 | 20250103 | 091400 | 2964585000 | 266000 | 266000 | 266500 | 266000 | 16 |
| 559 | 20250103 | 091300 | 2960328000 | 266500 | 266500 | 266500 | 265500 | 908 |
| 560 | 20250103 | 091200 | 2718450000 | 266500 | 267000 | 267500 | 266500 | 457 |
| 561 | 20250103 | 091100 | 2596371000 | 267000 | 267500 | 267500 | 266500 | 490 |
| 562 | 20250103 | 091000 | 2465536000 | 267500 | 268500 | 268500 | 267000 | 950 |
| 563 | 20250103 | 090900 | 2211247000 | 269000 | 268000 | 269000 | 268000 | 100 |
| 564 | 20250103 | 090800 | 2184379000 | 269000 | 268000 | 269000 | 267500 | 325 |
| 565 | 20250103 | 090700 | 2097092000 | 267500 | 268000 | 268500 | 267500 | 222 |
| 566 | 20250103 | 090600 | 2037640000 | 268000 | 267500 | 268500 | 267500 | 145 |
| 567 | 20250103 | 090500 | 1998783500 | 267500 | 267500 | 268000 | 267500 | 70 |
| 568 | 20250103 | 090400 | 1980030500 | 268000 | 268500 | 268500 | 266500 | 849 |
| 569 | 20250103 | 090300 | 1752684500 | 268000 | 269000 | 270500 | 267500 | 2473 |
| 570 | 20250103 | 090200 | 1087020000 | 268500 | 266500 | 269000 | 264500 | 1358 |
| 571 | 20250103 | 090100 | 725765500 | 265500 | 264500 | 266500 | 262000 | 1293 |
| 572 | 20250103 | 090000 | 384697000 | 264000 | 265000 | 267000 | 263500 | 1407 |