34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 184500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 13893 |
| 3 | 20250103 | 184400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20250103 | 184300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20250103 | 184200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20250103 | 184100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20250103 | 184000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20250103 | 183900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20250103 | 183800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20250103 | 183700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20250103 | 183600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20250103 | 183500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20250103 | 183400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20250103 | 183300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20250103 | 183200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20250103 | 183100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20250103 | 183000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20250103 | 182900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20250103 | 182800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20250103 | 182700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20250103 | 182600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20250103 | 182500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20250103 | 182400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20250103 | 182300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20250103 | 182200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20250103 | 182100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20250103 | 182000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20250103 | 181900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20250103 | 181800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20250103 | 181700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20250103 | 181600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20250103 | 181500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 13893 |
| 33 | 20250103 | 181400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20250103 | 181300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20250103 | 181200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20250103 | 181100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20250103 | 181000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20250103 | 180900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20250103 | 180800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20250103 | 180700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20250103 | 180600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20250103 | 180500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20250103 | 180400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20250103 | 180300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20250103 | 180200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20250103 | 180100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20250103 | 180000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20250103 | 175900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20250103 | 175800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20250103 | 175700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20250103 | 175600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20250103 | 175500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20250103 | 175400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20250103 | 175300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20250103 | 175200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20250103 | 175100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20250103 | 175000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20250103 | 174900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20250103 | 174800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20250103 | 174700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20250103 | 174600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20250103 | 174500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 13893 |
| 63 | 20250103 | 174400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20250103 | 174300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20250103 | 174200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20250103 | 174100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20250103 | 174000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20250103 | 173900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20250103 | 173800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20250103 | 173700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20250103 | 173600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20250103 | 173500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20250103 | 173400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20250103 | 173300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20250103 | 173200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20250103 | 173100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20250103 | 173000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20250103 | 172900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20250103 | 172800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20250103 | 172700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20250103 | 172600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20250103 | 172500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20250103 | 172400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20250103 | 172300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20250103 | 172200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20250103 | 172100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20250103 | 172000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20250103 | 171900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20250103 | 171800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20250103 | 171700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20250103 | 171600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20250103 | 171500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 13893 |
| 93 | 20250103 | 171400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20250103 | 171300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20250103 | 171200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20250103 | 171100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20250103 | 171000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20250103 | 170900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20250103 | 170800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20250103 | 170700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20250103 | 170600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20250103 | 170500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20250103 | 170400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20250103 | 170300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20250103 | 170200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20250103 | 170100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20250103 | 170000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20250103 | 165900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20250103 | 165800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20250103 | 165700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20250103 | 165600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20250103 | 165500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20250103 | 165400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20250103 | 165300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20250103 | 165200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20250103 | 165100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20250103 | 165000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20250103 | 164900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20250103 | 164800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20250103 | 164700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20250103 | 164600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20250103 | 164500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 13893 |
| 123 | 20250103 | 164400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20250103 | 164300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20250103 | 164200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20250103 | 164100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20250103 | 164000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20250103 | 163900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20250103 | 163800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20250103 | 163700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20250103 | 163600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20250103 | 163500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20250103 | 163400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20250103 | 163300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20250103 | 163200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20250103 | 163100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20250103 | 163000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20250103 | 162900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20250103 | 162800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20250103 | 162700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20250103 | 162600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20250103 | 162500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20250103 | 162400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20250103 | 162300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20250103 | 162200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20250103 | 162100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20250103 | 162000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20250103 | 161900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20250103 | 161800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20250103 | 161700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20250103 | 161600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20250103 | 161500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 13893 |
| 153 | 20250103 | 161400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20250103 | 161300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20250103 | 161200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20250103 | 161100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20250103 | 161000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20250103 | 160900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20250103 | 160800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20250103 | 160700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20250103 | 160600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20250103 | 160500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20250103 | 160400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20250103 | 160300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20250103 | 160200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20250103 | 160100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20250103 | 160000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20250103 | 155900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20250103 | 155800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20250103 | 155700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20250103 | 155600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20250103 | 155500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20250103 | 155400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20250103 | 155300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20250103 | 155200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20250103 | 155100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20250103 | 155000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20250103 | 154900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20250103 | 154800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20250103 | 154700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20250103 | 154600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20250103 | 154500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 13893 |
| 183 | 20250103 | 154400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20250103 | 154300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20250103 | 154200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20250103 | 154100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20250103 | 154000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20250103 | 153900 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20250103 | 153800 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20250103 | 153700 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20250103 | 153600 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20250103 | 153500 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20250103 | 153400 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20250103 | 153300 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20250103 | 153200 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20250103 | 153100 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20250103 | 153000 | 96922342000 | 213000 | 213000 | 213000 | 213000 | 13893 |
| 198 | 20250103 | 152900 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20250103 | 152800 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20250103 | 152700 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20250103 | 152600 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20250103 | 152500 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20250103 | 152400 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20250103 | 152300 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20250103 | 152200 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 206 | 20250103 | 152100 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20250103 | 152000 | 93963133000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20250103 | 151900 | 93963133000 | 213000 | 213000 | 213000 | 212500 | 590 |
| 209 | 20250103 | 151800 | 93837508000 | 212500 | 213500 | 213500 | 212500 | 2333 |
| 210 | 20250103 | 151700 | 93340564000 | 213000 | 213500 | 213500 | 213000 | 1383 |
| 211 | 20250103 | 151600 | 93045906500 | 213000 | 213000 | 213500 | 213000 | 385 |
| 212 | 20250103 | 151500 | 92963793000 | 213500 | 213000 | 213500 | 213000 | 258 |
| 213 | 20250103 | 151400 | 92908773000 | 213000 | 213000 | 213500 | 213000 | 302 |
| 214 | 20250103 | 151300 | 92844363000 | 213000 | 213000 | 213500 | 213000 | 356 |
| 215 | 20250103 | 151200 | 92768466000 | 213000 | 213000 | 213500 | 212500 | 4458 |
| 216 | 20250103 | 151100 | 91818466500 | 213000 | 212500 | 213000 | 212500 | 428 |
| 217 | 20250103 | 151000 | 91727418500 | 213000 | 213000 | 213000 | 212500 | 540 |
| 218 | 20250103 | 150900 | 91612549000 | 213000 | 212500 | 213000 | 212500 | 276 |
| 219 | 20250103 | 150800 | 91553857000 | 213000 | 212500 | 213000 | 212500 | 855 |
| 220 | 20250103 | 150700 | 91372042000 | 213000 | 212500 | 213000 | 212500 | 403 |
| 221 | 20250103 | 150600 | 91286334500 | 212500 | 212500 | 213000 | 212500 | 480 |
| 222 | 20250103 | 150500 | 91184271500 | 213000 | 213000 | 213000 | 212500 | 1125 |
| 223 | 20250103 | 150400 | 90944872500 | 212500 | 212500 | 213000 | 212500 | 781 |
| 224 | 20250103 | 150300 | 90778837000 | 212500 | 212500 | 213000 | 212500 | 763 |
| 225 | 20250103 | 150200 | 90616455500 | 213000 | 213000 | 213000 | 212500 | 967 |
| 226 | 20250103 | 150100 | 90410886500 | 213000 | 212500 | 213000 | 212500 | 595 |
| 227 | 20250103 | 150000 | 90284402000 | 213000 | 212500 | 213000 | 212500 | 700 |
| 228 | 20250103 | 145900 | 90135530500 | 213000 | 212500 | 213000 | 212000 | 2974 |
| 229 | 20250103 | 145800 | 89503596000 | 212000 | 212000 | 212500 | 212000 | 858 |
| 230 | 20250103 | 145700 | 89321579500 | 212500 | 212500 | 212500 | 212000 | 516 |
| 231 | 20250103 | 145600 | 89212074000 | 212000 | 212500 | 213000 | 212000 | 1573 |
| 232 | 20250103 | 145500 | 88877795000 | 212500 | 213000 | 213000 | 212500 | 1029 |
| 233 | 20250103 | 145400 | 88658972500 | 212500 | 212500 | 213000 | 212500 | 1931 |
| 234 | 20250103 | 145300 | 88248578500 | 212500 | 213500 | 213500 | 212500 | 8562 |
| 235 | 20250103 | 145200 | 86425181500 | 213500 | 213000 | 213500 | 213000 | 742 |
| 236 | 20250103 | 145100 | 86267041000 | 213500 | 213000 | 213500 | 213000 | 564 |
| 237 | 20250103 | 145000 | 86146805000 | 213000 | 213500 | 213500 | 213000 | 747 |
| 238 | 20250103 | 144900 | 85987519000 | 213500 | 213500 | 213500 | 213000 | 530 |
| 239 | 20250103 | 144800 | 85874580500 | 213000 | 213000 | 213500 | 212500 | 2252 |
| 240 | 20250103 | 144700 | 85394410000 | 213000 | 213500 | 213500 | 212500 | 1088 |
| 241 | 20250103 | 144600 | 85162878000 | 213000 | 213000 | 213500 | 212500 | 2185 |
| 242 | 20250103 | 144500 | 84697688500 | 212500 | 212000 | 213000 | 212000 | 6907 |
| 243 | 20250103 | 144400 | 83229853500 | 212500 | 212000 | 212500 | 212000 | 600 |
| 244 | 20250103 | 144300 | 83102596500 | 212000 | 212000 | 212500 | 212000 | 876 |
| 245 | 20250103 | 144200 | 82916720000 | 212000 | 212000 | 212500 | 212000 | 571 |
| 246 | 20250103 | 144100 | 82795581000 | 212000 | 212500 | 212500 | 212000 | 984 |
| 247 | 20250103 | 144000 | 82586851500 | 212500 | 212000 | 212500 | 212000 | 867 |
| 248 | 20250103 | 143900 | 82402907000 | 212500 | 212000 | 212500 | 212000 | 945 |
| 249 | 20250103 | 143800 | 82202428500 | 212500 | 212500 | 212500 | 212000 | 780 |
| 250 | 20250103 | 143700 | 82037016500 | 212000 | 212000 | 212500 | 212000 | 734 |
| 251 | 20250103 | 143600 | 81881356000 | 212000 | 212000 | 212500 | 212000 | 692 |
| 252 | 20250103 | 143500 | 81734593000 | 212500 | 212000 | 212500 | 212000 | 817 |
| 253 | 20250103 | 143400 | 81561140500 | 212500 | 212500 | 212500 | 212000 | 1084 |
| 254 | 20250103 | 143300 | 81331060000 | 212500 | 212500 | 212500 | 212000 | 792 |
| 255 | 20250103 | 143200 | 81163023000 | 212500 | 212000 | 212500 | 212000 | 800 |
| 256 | 20250103 | 143100 | 80993303500 | 212500 | 212000 | 212500 | 212000 | 807 |
| 257 | 20250103 | 143000 | 80822087500 | 212500 | 212000 | 212500 | 212000 | 851 |
| 258 | 20250103 | 142900 | 80641507500 | 212500 | 212500 | 212500 | 212000 | 895 |
| 259 | 20250103 | 142800 | 80451602000 | 212000 | 212000 | 212500 | 212000 | 717 |
| 260 | 20250103 | 142700 | 80299477000 | 212500 | 212000 | 212500 | 212000 | 942 |
| 261 | 20250103 | 142600 | 80099546500 | 212000 | 212500 | 212500 | 212000 | 602 |
| 262 | 20250103 | 142500 | 79971834500 | 212000 | 212500 | 212500 | 212000 | 939 |
| 263 | 20250103 | 142400 | 79772616500 | 212500 | 212500 | 212500 | 212000 | 545 |
| 264 | 20250103 | 142300 | 79656961000 | 212000 | 212500 | 212500 | 212000 | 844 |
| 265 | 20250103 | 142200 | 79477985500 | 212000 | 212000 | 212500 | 212000 | 637 |
| 266 | 20250103 | 142100 | 79342924500 | 212000 | 212500 | 212500 | 212000 | 685 |
| 267 | 20250103 | 142000 | 79197638500 | 212500 | 212000 | 212500 | 212000 | 791 |
| 268 | 20250103 | 141900 | 79029832000 | 212000 | 212000 | 212500 | 212000 | 568 |
| 269 | 20250103 | 141800 | 78909347500 | 212000 | 212000 | 212500 | 212000 | 493 |
| 270 | 20250103 | 141700 | 78804767500 | 212000 | 212000 | 212500 | 212000 | 650 |
| 271 | 20250103 | 141600 | 78666940000 | 212000 | 212000 | 212500 | 212000 | 558 |
| 272 | 20250103 | 141500 | 78548618500 | 212500 | 212000 | 212500 | 212000 | 621 |
| 273 | 20250103 | 141400 | 78416892500 | 212000 | 212000 | 212500 | 212000 | 1025 |
| 274 | 20250103 | 141300 | 78199562500 | 212000 | 212000 | 212500 | 212000 | 891 |
| 275 | 20250103 | 141200 | 78010629500 | 212500 | 212000 | 212500 | 212000 | 840 |
| 276 | 20250103 | 141100 | 77832413500 | 212000 | 212000 | 212500 | 212000 | 894 |
| 277 | 20250103 | 141000 | 77642717000 | 212000 | 212500 | 212500 | 212000 | 1359 |
| 278 | 20250103 | 140900 | 77354234500 | 212000 | 212000 | 212500 | 212000 | 651 |
| 279 | 20250103 | 140800 | 77216216500 | 212000 | 212000 | 212500 | 212000 | 473 |
| 280 | 20250103 | 140700 | 77115912000 | 212000 | 212000 | 212500 | 212000 | 1045 |
| 281 | 20250103 | 140600 | 76894352000 | 212000 | 212000 | 212500 | 212000 | 857 |
| 282 | 20250103 | 140500 | 76712515000 | 212000 | 212500 | 212500 | 212000 | 8136 |
| 283 | 20250103 | 140400 | 74983976000 | 212500 | 212500 | 213000 | 212500 | 945 |
| 284 | 20250103 | 140300 | 74783160500 | 212500 | 212500 | 213000 | 212500 | 485 |
| 285 | 20250103 | 140200 | 74680093000 | 213000 | 213000 | 213500 | 212500 | 1754 |
| 286 | 20250103 | 140100 | 74306554500 | 213000 | 213000 | 213500 | 213000 | 1134 |
| 287 | 20250103 | 140000 | 74064966000 | 213000 | 213000 | 213500 | 213000 | 673 |
| 288 | 20250103 | 135900 | 73921609000 | 213000 | 213000 | 213500 | 213000 | 543 |
| 289 | 20250103 | 135800 | 73805948500 | 213000 | 213000 | 213500 | 213000 | 540 |
| 290 | 20250103 | 135700 | 73690924000 | 213000 | 213000 | 213500 | 213000 | 1269 |
| 291 | 20250103 | 135600 | 73420614000 | 213000 | 213000 | 213500 | 213000 | 487 |
| 292 | 20250103 | 135500 | 73316856500 | 213000 | 213500 | 213500 | 213000 | 712 |
| 293 | 20250103 | 135400 | 73165127500 | 213000 | 213000 | 213500 | 213000 | 940 |
| 294 | 20250103 | 135300 | 72964848000 | 213500 | 213000 | 213500 | 213000 | 768 |
| 295 | 20250103 | 135200 | 72801261000 | 213000 | 213000 | 213500 | 213000 | 434 |
| 296 | 20250103 | 135100 | 72708781000 | 213000 | 213000 | 213500 | 213000 | 547 |
| 297 | 20250103 | 135000 | 72592240000 | 213500 | 213000 | 213500 | 213000 | 786 |
| 298 | 20250103 | 134900 | 72424730000 | 213000 | 213000 | 213500 | 213000 | 470 |
| 299 | 20250103 | 134800 | 72324612500 | 213000 | 213000 | 213500 | 213000 | 1765 |
| 300 | 20250103 | 134700 | 71948649500 | 213000 | 213000 | 213500 | 213000 | 406 |
| 301 | 20250103 | 134600 | 71862164500 | 213500 | 213000 | 213500 | 213000 | 565 |
| 302 | 20250103 | 134500 | 71741801500 | 213000 | 213000 | 213500 | 213000 | 874 |
| 303 | 20250103 | 134400 | 71555584000 | 213000 | 213000 | 213500 | 213000 | 1301 |
| 304 | 20250103 | 134300 | 71278470500 | 213000 | 213000 | 213500 | 213000 | 824 |
| 305 | 20250103 | 134200 | 71102945000 | 213500 | 213000 | 213500 | 213000 | 489 |
| 306 | 20250103 | 134100 | 70998785500 | 213000 | 213500 | 213500 | 213000 | 875 |
| 307 | 20250103 | 134000 | 70812190000 | 213500 | 213500 | 213500 | 213000 | 7760 |
| 308 | 20250103 | 133900 | 69155890000 | 213500 | 213500 | 214000 | 213500 | 783 |
| 309 | 20250103 | 133800 | 68988710000 | 213500 | 213500 | 214000 | 213500 | 1281 |
| 310 | 20250103 | 133700 | 68714951500 | 213500 | 214000 | 214500 | 213500 | 15976 |
| 311 | 20250103 | 133600 | 65296201500 | 214000 | 214500 | 214500 | 214000 | 731 |
| 312 | 20250103 | 133500 | 65139662500 | 214000 | 214000 | 214500 | 214000 | 619 |
| 313 | 20250103 | 133400 | 65007189000 | 214000 | 214000 | 214500 | 214000 | 766 |
| 314 | 20250103 | 133300 | 64843258000 | 214000 | 214000 | 214500 | 214000 | 558 |
| 315 | 20250103 | 133200 | 64723843500 | 214000 | 214000 | 214500 | 214000 | 644 |
| 316 | 20250103 | 133100 | 64586017500 | 214000 | 214000 | 214500 | 214000 | 913 |
| 317 | 20250103 | 133000 | 64390469500 | 214000 | 214000 | 214500 | 214000 | 808 |
| 318 | 20250103 | 132900 | 64217525500 | 214000 | 214000 | 214500 | 214000 | 577 |
| 319 | 20250103 | 132800 | 64094031000 | 214000 | 214000 | 214500 | 214000 | 608 |
| 320 | 20250103 | 132700 | 63963891000 | 214000 | 214000 | 214500 | 214000 | 604 |
| 321 | 20250103 | 132600 | 63834630500 | 214000 | 214000 | 214500 | 214000 | 498 |
| 322 | 20250103 | 132500 | 63728055500 | 214000 | 214000 | 214500 | 214000 | 608 |
| 323 | 20250103 | 132400 | 63597865000 | 214000 | 214000 | 214500 | 214000 | 592 |
| 324 | 20250103 | 132300 | 63471168500 | 214000 | 214000 | 214500 | 214000 | 386 |
| 325 | 20250103 | 132200 | 63388561500 | 214000 | 214000 | 214500 | 214000 | 615 |
| 326 | 20250103 | 132100 | 63256945000 | 214000 | 214000 | 214500 | 214000 | 564 |
| 327 | 20250103 | 132000 | 63136222000 | 214000 | 214000 | 214500 | 214000 | 935 |
| 328 | 20250103 | 131900 | 62936029500 | 214000 | 214000 | 214500 | 214000 | 596 |
| 329 | 20250103 | 131800 | 62808419500 | 214500 | 214500 | 214500 | 214000 | 683 |
| 330 | 20250103 | 131700 | 62662192000 | 214000 | 214000 | 214500 | 214000 | 713 |
| 331 | 20250103 | 131600 | 62509543500 | 214000 | 214000 | 214500 | 214000 | 769 |
| 332 | 20250103 | 131500 | 62344926000 | 214500 | 214500 | 214500 | 214000 | 474 |
| 333 | 20250103 | 131400 | 62243438000 | 214000 | 214500 | 214500 | 214000 | 642 |
| 334 | 20250103 | 131300 | 62106034000 | 214500 | 214000 | 214500 | 214000 | 425 |
| 335 | 20250103 | 131200 | 62015076000 | 214000 | 214500 | 214500 | 214000 | 734 |
| 336 | 20250103 | 131100 | 61857757500 | 214500 | 214500 | 214500 | 214000 | 583 |
| 337 | 20250103 | 131000 | 61732933000 | 214000 | 214000 | 214500 | 214000 | 1667 |
| 338 | 20250103 | 130900 | 61375613500 | 214000 | 214000 | 214500 | 214000 | 490 |
| 339 | 20250103 | 130800 | 61270750500 | 214500 | 214000 | 214500 | 214000 | 451 |
| 340 | 20250103 | 130700 | 61174225000 | 214000 | 214000 | 214500 | 214000 | 412 |
| 341 | 20250103 | 130600 | 61086050500 | 214500 | 214000 | 214500 | 214000 | 660 |
| 342 | 20250103 | 130500 | 60944698500 | 214000 | 214500 | 214500 | 214000 | 340 |
| 343 | 20250103 | 130400 | 60871915000 | 214000 | 214000 | 214500 | 214000 | 492 |
| 344 | 20250103 | 130300 | 60766620500 | 214500 | 214000 | 214500 | 214000 | 574 |
| 345 | 20250103 | 130200 | 60643781000 | 214000 | 214000 | 214500 | 214000 | 233 |
| 346 | 20250103 | 130100 | 60593914000 | 214000 | 213500 | 214000 | 213500 | 1587 |
| 347 | 20250103 | 130000 | 60254393500 | 213500 | 213500 | 214000 | 213500 | 971 |
| 348 | 20250103 | 125900 | 60046830500 | 213500 | 214000 | 214000 | 213500 | 1243 |
| 349 | 20250103 | 125800 | 59780973000 | 213500 | 213500 | 214000 | 213500 | 1105 |
| 350 | 20250103 | 125700 | 59544773500 | 213500 | 213500 | 214000 | 213500 | 816 |
| 351 | 20250103 | 125600 | 59370366500 | 213500 | 213500 | 214000 | 213500 | 772 |
| 352 | 20250103 | 125500 | 59205337500 | 214000 | 213500 | 214000 | 213500 | 1486 |
| 353 | 20250103 | 125400 | 58887562000 | 214000 | 213500 | 214000 | 213500 | 784 |
| 354 | 20250103 | 125300 | 58719959000 | 213500 | 213500 | 214000 | 213500 | 972 |
| 355 | 20250103 | 125200 | 58512201000 | 213500 | 213500 | 214000 | 213500 | 467 |
| 356 | 20250103 | 125100 | 58412477500 | 214000 | 214000 | 214000 | 213500 | 994 |
| 357 | 20250103 | 125000 | 58199894500 | 214000 | 214000 | 214000 | 213500 | 183 |
| 358 | 20250103 | 124900 | 58160760500 | 213500 | 213500 | 214000 | 213500 | 420 |
| 359 | 20250103 | 124800 | 58071075500 | 213500 | 213500 | 214000 | 213500 | 436 |
| 360 | 20250103 | 124700 | 57977951500 | 213500 | 214000 | 214000 | 213500 | 348 |
| 361 | 20250103 | 124600 | 57903621000 | 213500 | 214000 | 214000 | 213500 | 362 |
| 362 | 20250103 | 124500 | 57826322000 | 213500 | 213500 | 214000 | 213500 | 438 |
| 363 | 20250103 | 124400 | 57732761500 | 213500 | 213500 | 214000 | 213500 | 512 |
| 364 | 20250103 | 124300 | 57623361500 | 213500 | 213500 | 214000 | 213500 | 367 |
| 365 | 20250103 | 124200 | 57544962500 | 213500 | 213500 | 214000 | 213500 | 312 |
| 366 | 20250103 | 124100 | 57478341500 | 213500 | 214000 | 214000 | 213500 | 464 |
| 367 | 20250103 | 124000 | 57379237000 | 214000 | 213500 | 214000 | 213500 | 302 |
| 368 | 20250103 | 123900 | 57314748000 | 213500 | 213500 | 214000 | 213500 | 152 |
| 369 | 20250103 | 123800 | 57282259000 | 214000 | 213500 | 214000 | 213500 | 273 |
| 370 | 20250103 | 123700 | 57223961000 | 213500 | 214000 | 214000 | 213500 | 372 |
| 371 | 20250103 | 123600 | 57144536000 | 214000 | 214000 | 214000 | 213500 | 677 |
| 372 | 20250103 | 123500 | 56999791000 | 214000 | 213500 | 214000 | 213500 | 491 |
| 373 | 20250103 | 123400 | 56894870500 | 213500 | 214000 | 214000 | 213500 | 367 |
| 374 | 20250103 | 123300 | 56816514000 | 213500 | 213500 | 214000 | 213500 | 321 |
| 375 | 20250103 | 123200 | 56747978000 | 213500 | 214000 | 214000 | 213500 | 639 |
| 376 | 20250103 | 123100 | 56611540000 | 213500 | 214000 | 214000 | 213500 | 8258 |
| 377 | 20250103 | 123000 | 54844547000 | 214000 | 214000 | 214000 | 213500 | 482 |
| 378 | 20250103 | 122900 | 54741589500 | 213500 | 213500 | 214000 | 213500 | 280 |
| 379 | 20250103 | 122800 | 54681790500 | 213500 | 213500 | 214000 | 213500 | 9704 |
| 380 | 20250103 | 122700 | 52605194500 | 214000 | 214000 | 214500 | 213500 | 4492 |
| 381 | 20250103 | 122600 | 51644161500 | 214000 | 214000 | 214500 | 214000 | 283 |
| 382 | 20250103 | 122500 | 51583596500 | 214500 | 214000 | 214500 | 214000 | 523 |
| 383 | 20250103 | 122400 | 51471609000 | 214000 | 214000 | 214500 | 214000 | 257 |
| 384 | 20250103 | 122300 | 51416600500 | 214000 | 214500 | 214500 | 214000 | 699 |
| 385 | 20250103 | 122200 | 51267002500 | 214000 | 213500 | 214500 | 213500 | 1036 |
| 386 | 20250103 | 122100 | 51045251500 | 213500 | 213500 | 214000 | 213500 | 428 |
| 387 | 20250103 | 122000 | 50953759000 | 214000 | 214000 | 214500 | 213500 | 2956 |
| 388 | 20250103 | 121900 | 50321205000 | 214500 | 214000 | 214500 | 214000 | 471 |
| 389 | 20250103 | 121800 | 50220410000 | 214000 | 214000 | 214500 | 214000 | 285 |
| 390 | 20250103 | 121700 | 50159409500 | 214000 | 214000 | 214500 | 214000 | 1116 |
| 391 | 20250103 | 121600 | 49920570500 | 214000 | 214500 | 214500 | 214000 | 205 |
| 392 | 20250103 | 121500 | 49876698500 | 214000 | 214500 | 214500 | 214000 | 336 |
| 393 | 20250103 | 121400 | 49804737000 | 214000 | 214500 | 214500 | 214000 | 284 |
| 394 | 20250103 | 121300 | 49743930000 | 214000 | 214500 | 214500 | 214000 | 649 |
| 395 | 20250103 | 121200 | 49604910000 | 214500 | 214000 | 214500 | 214000 | 407 |
| 396 | 20250103 | 121100 | 49517734500 | 214500 | 214500 | 214500 | 214000 | 632 |
| 397 | 20250103 | 121000 | 49382311500 | 214500 | 214000 | 214500 | 214000 | 724 |
| 398 | 20250103 | 120900 | 49227174500 | 214000 | 214500 | 215000 | 214000 | 1835 |
| 399 | 20250103 | 120800 | 48833580000 | 215000 | 214500 | 215000 | 214500 | 493 |
| 400 | 20250103 | 120700 | 48727818500 | 214500 | 214500 | 215000 | 214500 | 503 |
| 401 | 20250103 | 120600 | 48619864000 | 214500 | 214500 | 215000 | 214500 | 423 |
| 402 | 20250103 | 120500 | 48529062500 | 214500 | 214500 | 215000 | 214500 | 323 |
| 403 | 20250103 | 120400 | 48459777000 | 214500 | 214500 | 215000 | 214500 | 163 |
| 404 | 20250103 | 120300 | 48424812000 | 214500 | 215000 | 215000 | 214500 | 324 |
| 405 | 20250103 | 120200 | 48355303000 | 215000 | 215000 | 215000 | 214500 | 383 |
| 406 | 20250103 | 120100 | 48273143000 | 214500 | 214500 | 215000 | 214500 | 908 |
| 407 | 20250103 | 120000 | 48078326500 | 215000 | 214500 | 215000 | 214000 | 4881 |
| 408 | 20250103 | 115900 | 47031142500 | 214000 | 214000 | 214500 | 214000 | 784 |
| 409 | 20250103 | 115800 | 46863181000 | 214000 | 214500 | 214500 | 214000 | 907 |
| 410 | 20250103 | 115700 | 46668811500 | 214500 | 214500 | 214500 | 214000 | 417 |
| 411 | 20250103 | 115600 | 46579507500 | 214000 | 214000 | 214500 | 214000 | 309 |
| 412 | 20250103 | 115500 | 46513361500 | 214500 | 214500 | 214500 | 214000 | 480 |
| 413 | 20250103 | 115400 | 46410552500 | 214000 | 214000 | 214500 | 214000 | 172 |
| 414 | 20250103 | 115300 | 46373736500 | 214500 | 214000 | 214500 | 214000 | 304 |
| 415 | 20250103 | 115200 | 46308660500 | 214000 | 214000 | 214500 | 214000 | 335 |
| 416 | 20250103 | 115100 | 46236921000 | 214000 | 214500 | 214500 | 214000 | 329 |
| 417 | 20250103 | 115000 | 46166502500 | 214000 | 214500 | 214500 | 214000 | 637 |
| 418 | 20250103 | 114900 | 46030065000 | 214000 | 214000 | 214500 | 214000 | 289 |
| 419 | 20250103 | 114800 | 45968184500 | 214000 | 214500 | 214500 | 214000 | 472 |
| 420 | 20250103 | 114700 | 45867124000 | 214500 | 214000 | 214500 | 214000 | 268 |
| 421 | 20250103 | 114600 | 45809750500 | 214000 | 214500 | 214500 | 214000 | 293 |
| 422 | 20250103 | 114500 | 45747022500 | 214500 | 214500 | 214500 | 214000 | 531 |
| 423 | 20250103 | 114400 | 45633304000 | 214000 | 214000 | 214500 | 214000 | 288 |
| 424 | 20250103 | 114300 | 45571670000 | 214000 | 214000 | 214500 | 214000 | 278 |
| 425 | 20250103 | 114200 | 45512173500 | 214000 | 214000 | 214500 | 214000 | 109 |
| 426 | 20250103 | 114100 | 45488836000 | 214500 | 214000 | 215000 | 214000 | 6052 |
| 427 | 20250103 | 114000 | 44190655500 | 214000 | 214000 | 214500 | 214000 | 521 |
| 428 | 20250103 | 113900 | 44078992500 | 214000 | 214000 | 214500 | 214000 | 569 |
| 429 | 20250103 | 113800 | 43957167500 | 214500 | 214500 | 214500 | 214000 | 334 |
| 430 | 20250103 | 113700 | 43885629000 | 214000 | 214500 | 214500 | 214000 | 490 |
| 431 | 20250103 | 113600 | 43780662500 | 214500 | 214500 | 214500 | 214000 | 589 |
| 432 | 20250103 | 113500 | 43654446000 | 214000 | 214000 | 214500 | 214000 | 296 |
| 433 | 20250103 | 113400 | 43591084500 | 214000 | 214000 | 214500 | 214000 | 384 |
| 434 | 20250103 | 113300 | 43508899000 | 214000 | 214500 | 214500 | 214000 | 350 |
| 435 | 20250103 | 113200 | 43433980500 | 214000 | 214000 | 214500 | 214000 | 274 |
| 436 | 20250103 | 113100 | 43375341000 | 214500 | 214500 | 214500 | 214000 | 292 |
| 437 | 20250103 | 113000 | 43312778000 | 214000 | 214000 | 214500 | 214000 | 424 |
| 438 | 20250103 | 112900 | 43222026000 | 214500 | 214000 | 214500 | 214000 | 438 |
| 439 | 20250103 | 112800 | 43128273000 | 214000 | 214500 | 214500 | 214000 | 443 |
| 440 | 20250103 | 112700 | 43033459000 | 214500 | 214000 | 214500 | 214000 | 294 |
| 441 | 20250103 | 112600 | 42970502500 | 214500 | 214000 | 214500 | 214000 | 224 |
| 442 | 20250103 | 112500 | 42922559000 | 214500 | 214500 | 214500 | 214000 | 428 |
| 443 | 20250103 | 112400 | 42830892000 | 214500 | 214500 | 214500 | 214000 | 395 |
| 444 | 20250103 | 112300 | 42746291000 | 214000 | 214000 | 214500 | 214000 | 579 |
| 445 | 20250103 | 112200 | 42622256000 | 214000 | 215000 | 215000 | 214000 | 2677 |
| 446 | 20250103 | 112100 | 42048083000 | 215000 | 214500 | 215000 | 214500 | 375 |
| 447 | 20250103 | 112000 | 41967612500 | 215000 | 214500 | 215000 | 214500 | 321 |
| 448 | 20250103 | 111900 | 41898681500 | 214500 | 214500 | 215000 | 214500 | 242 |
| 449 | 20250103 | 111800 | 41846768000 | 214500 | 214500 | 215000 | 214500 | 775 |
| 450 | 20250103 | 111700 | 41680528500 | 214500 | 214500 | 215000 | 214500 | 576 |
| 451 | 20250103 | 111600 | 41556970000 | 214500 | 215000 | 215000 | 214500 | 290 |
| 452 | 20250103 | 111500 | 41494753000 | 215000 | 214500 | 215000 | 214500 | 598 |
| 453 | 20250103 | 111400 | 41366439000 | 214500 | 214000 | 215000 | 214000 | 4705 |
| 454 | 20250103 | 111300 | 40357256500 | 214000 | 214000 | 214500 | 214000 | 315 |
| 455 | 20250103 | 111200 | 40289815000 | 214500 | 214000 | 214500 | 214000 | 307 |
| 456 | 20250103 | 111100 | 40224100500 | 214000 | 214500 | 214500 | 214000 | 508 |
| 457 | 20250103 | 111000 | 40115320500 | 214000 | 214000 | 214500 | 214000 | 197 |
| 458 | 20250103 | 110900 | 40073120000 | 214000 | 214500 | 214500 | 214000 | 609 |
| 459 | 20250103 | 110800 | 39942776000 | 214500 | 214500 | 214500 | 214000 | 251 |
| 460 | 20250103 | 110700 | 39889052500 | 214000 | 214000 | 214500 | 214000 | 1045 |
| 461 | 20250103 | 110600 | 39665061500 | 214500 | 214500 | 214500 | 214000 | 701 |
| 462 | 20250103 | 110500 | 39514975000 | 214000 | 214000 | 214500 | 214000 | 256 |
| 463 | 20250103 | 110400 | 39460171000 | 214500 | 214000 | 214500 | 214000 | 395 |
| 464 | 20250103 | 110300 | 39375637000 | 214000 | 214500 | 215000 | 214000 | 1702 |
| 465 | 20250103 | 110200 | 39010602000 | 214500 | 215000 | 215000 | 214500 | 5026 |
| 466 | 20250103 | 110100 | 37932516000 | 214500 | 215000 | 215000 | 214500 | 574 |
| 467 | 20250103 | 110000 | 37809283000 | 214500 | 214500 | 215000 | 214500 | 475 |
| 468 | 20250103 | 105900 | 37707389500 | 214500 | 215000 | 215000 | 214500 | 459 |
| 469 | 20250103 | 105800 | 37608909000 | 215000 | 214500 | 215000 | 214500 | 70 |
| 470 | 20250103 | 105700 | 37593876000 | 214500 | 214500 | 215000 | 214500 | 423 |
| 471 | 20250103 | 105600 | 37503138000 | 214500 | 214500 | 215000 | 214500 | 376 |
| 472 | 20250103 | 105500 | 37422437000 | 214500 | 214500 | 215000 | 214500 | 548 |
| 473 | 20250103 | 105400 | 37304829000 | 215000 | 214500 | 215000 | 214500 | 352 |
| 474 | 20250103 | 105300 | 37229290000 | 215000 | 215000 | 215000 | 214500 | 504 |
| 475 | 20250103 | 105200 | 37121145000 | 214500 | 215000 | 215000 | 214500 | 645 |
| 476 | 20250103 | 105100 | 36982720000 | 214500 | 214500 | 215000 | 214500 | 731 |
| 477 | 20250103 | 105000 | 36825884000 | 214500 | 215000 | 215000 | 214500 | 1082 |
| 478 | 20250103 | 104900 | 36593716500 | 214500 | 214500 | 215000 | 214500 | 676 |
| 479 | 20250103 | 104800 | 36448713500 | 215000 | 214000 | 215000 | 214000 | 10279 |
| 480 | 20250103 | 104700 | 34243865500 | 214000 | 214500 | 214500 | 214000 | 434 |
| 481 | 20250103 | 104600 | 34150980500 | 214500 | 214000 | 214500 | 214000 | 473 |
| 482 | 20250103 | 104500 | 34049743000 | 214000 | 214500 | 214500 | 214000 | 576 |
| 483 | 20250103 | 104400 | 33926431000 | 214000 | 214000 | 214500 | 214000 | 341 |
| 484 | 20250103 | 104300 | 33853431000 | 214000 | 214500 | 214500 | 214000 | 4942 |
| 485 | 20250103 | 104200 | 32795841500 | 214000 | 214000 | 214500 | 214000 | 407 |
| 486 | 20250103 | 104100 | 32708739500 | 214500 | 214500 | 214500 | 214000 | 496 |
| 487 | 20250103 | 104000 | 32602541000 | 214000 | 214000 | 214500 | 214000 | 606 |
| 488 | 20250103 | 103900 | 32472846500 | 214000 | 214000 | 214500 | 214000 | 533 |
| 489 | 20250103 | 103800 | 32358754500 | 214500 | 214000 | 214500 | 214000 | 268 |
| 490 | 20250103 | 103700 | 32301397000 | 214000 | 214500 | 214500 | 214000 | 395 |
| 491 | 20250103 | 103600 | 32216855000 | 214000 | 214000 | 214500 | 214000 | 284 |
| 492 | 20250103 | 103500 | 32155994000 | 214000 | 214000 | 214500 | 214000 | 426 |
| 493 | 20250103 | 103400 | 32064778500 | 214000 | 214000 | 214500 | 214000 | 674 |
| 494 | 20250103 | 103300 | 31920539000 | 214500 | 214500 | 214500 | 214000 | 303 |
| 495 | 20250103 | 103200 | 31855676000 | 214000 | 214000 | 214500 | 214000 | 424 |
| 496 | 20250103 | 103100 | 31764938500 | 214000 | 214000 | 214500 | 214000 | 418 |
| 497 | 20250103 | 103000 | 31675425000 | 214500 | 214500 | 214500 | 214000 | 1473 |
| 498 | 20250103 | 102900 | 31360155500 | 214000 | 214000 | 214500 | 214000 | 415 |
| 499 | 20250103 | 102800 | 31271331000 | 214000 | 214000 | 214500 | 214000 | 267 |
| 500 | 20250103 | 102700 | 31214165500 | 214000 | 214500 | 214500 | 214000 | 588 |
| 501 | 20250103 | 102600 | 31088317500 | 214000 | 214500 | 214500 | 214000 | 270 |
| 502 | 20250103 | 102500 | 31030494000 | 214500 | 214000 | 214500 | 214000 | 408 |
| 503 | 20250103 | 102400 | 30943079000 | 214000 | 214500 | 214500 | 214000 | 297 |
| 504 | 20250103 | 102300 | 30879469000 | 214500 | 214000 | 214500 | 214000 | 277 |
| 505 | 20250103 | 102200 | 30820154500 | 214500 | 214000 | 214500 | 214000 | 1101 |
| 506 | 20250103 | 102100 | 30584129000 | 214500 | 214500 | 214500 | 214000 | 576 |
| 507 | 20250103 | 102000 | 30460790000 | 214500 | 214000 | 214500 | 214000 | 478 |
| 508 | 20250103 | 101900 | 30358428500 | 214000 | 214500 | 214500 | 214000 | 480 |
| 509 | 20250103 | 101800 | 30255660500 | 214000 | 214000 | 214500 | 214000 | 586 |
| 510 | 20250103 | 101700 | 30130119000 | 214000 | 214000 | 214500 | 214000 | 511 |
| 511 | 20250103 | 101600 | 30020760500 | 214000 | 214500 | 214500 | 214000 | 450 |
| 512 | 20250103 | 101500 | 29924423000 | 214000 | 214000 | 214500 | 214000 | 198 |
| 513 | 20250103 | 101400 | 29881978000 | 214000 | 214000 | 214500 | 213500 | 4855 |
| 514 | 20250103 | 101300 | 28843136500 | 214500 | 214000 | 214500 | 214000 | 612 |
| 515 | 20250103 | 101200 | 28712143000 | 214000 | 214000 | 214500 | 214000 | 839 |
| 516 | 20250103 | 101100 | 28532443500 | 214500 | 214500 | 214500 | 214000 | 839 |
| 517 | 20250103 | 101000 | 28352785000 | 214500 | 214000 | 214500 | 214000 | 276 |
| 518 | 20250103 | 100900 | 28293718500 | 214500 | 214000 | 214500 | 214000 | 250 |
| 519 | 20250103 | 100800 | 28240204500 | 214000 | 214000 | 214500 | 214000 | 423 |
| 520 | 20250103 | 100700 | 28149634000 | 214000 | 214000 | 214500 | 214000 | 276 |
| 521 | 20250103 | 100600 | 28090551000 | 214000 | 214500 | 214500 | 214000 | 461 |
| 522 | 20250103 | 100500 | 27991786500 | 214500 | 214000 | 214500 | 214000 | 429 |
| 523 | 20250103 | 100400 | 27899950000 | 214500 | 214000 | 214500 | 214000 | 320 |
| 524 | 20250103 | 100300 | 27831380500 | 214000 | 214000 | 214500 | 214000 | 734 |
| 525 | 20250103 | 100200 | 27674255000 | 214000 | 214500 | 214500 | 214000 | 407 |
| 526 | 20250103 | 100100 | 27587111000 | 214500 | 214500 | 214500 | 214000 | 1448 |
| 527 | 20250103 | 100000 | 27276669500 | 214000 | 213500 | 214500 | 213500 | 5232 |
| 528 | 20250103 | 095900 | 26156572000 | 213500 | 213500 | 214000 | 213500 | 873 |
| 529 | 20250103 | 095800 | 25969931000 | 213500 | 213500 | 214000 | 213500 | 634 |
| 530 | 20250103 | 095700 | 25834555500 | 213500 | 214000 | 214000 | 213500 | 710 |
| 531 | 20250103 | 095600 | 25682755500 | 214000 | 214500 | 214500 | 213500 | 4584 |
| 532 | 20250103 | 095500 | 24701959500 | 214000 | 214000 | 214500 | 214000 | 2080 |
| 533 | 20250103 | 095400 | 24256785500 | 214000 | 214000 | 214500 | 214000 | 520 |
| 534 | 20250103 | 095300 | 24145470000 | 214500 | 214500 | 214500 | 214000 | 856 |
| 535 | 20250103 | 095200 | 23962251500 | 214000 | 214000 | 214500 | 214000 | 276 |
| 536 | 20250103 | 095100 | 23903142000 | 214000 | 214000 | 214500 | 214000 | 774 |
| 537 | 20250103 | 095000 | 23737284500 | 214000 | 214000 | 214500 | 214000 | 1019 |
| 538 | 20250103 | 094900 | 23519015000 | 214000 | 214000 | 214500 | 214000 | 515 |
| 539 | 20250103 | 094800 | 23408798000 | 214500 | 214500 | 214500 | 214000 | 379 |
| 540 | 20250103 | 094700 | 23327649000 | 214500 | 214000 | 214500 | 214000 | 2568 |
| 541 | 20250103 | 094600 | 22778047000 | 214000 | 214000 | 214500 | 214000 | 1487 |
| 542 | 20250103 | 094500 | 22459452500 | 214500 | 213500 | 214500 | 213500 | 4879 |
| 543 | 20250103 | 094400 | 21415053500 | 213500 | 213500 | 214000 | 213500 | 948 |
| 544 | 20250103 | 094300 | 21212527000 | 213500 | 214000 | 214000 | 213500 | 457 |
| 545 | 20250103 | 094200 | 21114943000 | 213500 | 214000 | 214000 | 213500 | 155 |
| 546 | 20250103 | 094100 | 21081821500 | 213500 | 213500 | 214000 | 213500 | 664 |
| 547 | 20250103 | 094000 | 20939875500 | 214000 | 213500 | 214000 | 213500 | 529 |
| 548 | 20250103 | 093900 | 20826867500 | 214000 | 213500 | 214000 | 213500 | 989 |
| 549 | 20250103 | 093800 | 20615368000 | 213500 | 213500 | 214000 | 213500 | 1177 |
| 550 | 20250103 | 093700 | 20364054000 | 213500 | 213500 | 214000 | 213500 | 784 |
| 551 | 20250103 | 093600 | 20196661000 | 213500 | 214000 | 214000 | 213500 | 1069 |
| 552 | 20250103 | 093500 | 19968101500 | 213500 | 213500 | 214000 | 213500 | 477 |
| 553 | 20250103 | 093400 | 19866248500 | 214000 | 214000 | 214000 | 213500 | 456 |
| 554 | 20250103 | 093300 | 19768827000 | 214000 | 213500 | 214000 | 213500 | 443 |
| 555 | 20250103 | 093200 | 19674219000 | 213500 | 214000 | 214000 | 213500 | 885 |
| 556 | 20250103 | 093100 | 19485217000 | 213500 | 213500 | 214000 | 213500 | 587 |
| 557 | 20250103 | 093000 | 19359797000 | 213500 | 212500 | 214000 | 212500 | 7653 |
| 558 | 20250103 | 092900 | 17726582500 | 212500 | 212500 | 213000 | 212500 | 552 |
| 559 | 20250103 | 092800 | 17609185000 | 212500 | 212500 | 213000 | 212500 | 373 |
| 560 | 20250103 | 092700 | 17529911000 | 213000 | 213500 | 213500 | 212500 | 3624 |
| 561 | 20250103 | 092600 | 16758869500 | 213500 | 213000 | 213500 | 213000 | 761 |
| 562 | 20250103 | 092500 | 16596722500 | 213000 | 213000 | 213500 | 212500 | 5957 |
| 563 | 20250103 | 092400 | 15328095000 | 213000 | 213000 | 213000 | 212500 | 3279 |
| 564 | 20250103 | 092300 | 14629897500 | 213000 | 213500 | 213500 | 212500 | 4297 |
| 565 | 20250103 | 092200 | 13715492000 | 213500 | 213000 | 213500 | 213000 | 457 |
| 566 | 20250103 | 092100 | 13618109500 | 213500 | 213500 | 213500 | 213000 | 574 |
| 567 | 20250103 | 092000 | 13495781500 | 213500 | 212500 | 213500 | 212500 | 2638 |
| 568 | 20250103 | 091900 | 12933925000 | 213000 | 213500 | 213500 | 212500 | 3358 |
| 569 | 20250103 | 091800 | 12218765000 | 213000 | 213000 | 213500 | 213000 | 445 |
| 570 | 20250103 | 091700 | 12123935000 | 213000 | 213000 | 213500 | 213000 | 377 |
| 571 | 20250103 | 091600 | 12043567500 | 213000 | 212500 | 214000 | 212500 | 3263 |
| 572 | 20250103 | 091500 | 11347688000 | 213000 | 212500 | 213000 | 212500 | 853 |
| 573 | 20250103 | 091400 | 11166275500 | 213000 | 212500 | 213000 | 212500 | 491 |
| 574 | 20250103 | 091300 | 11061933500 | 212500 | 213000 | 213500 | 212500 | 3506 |
| 575 | 20250103 | 091200 | 10315992000 | 213000 | 213500 | 214000 | 213000 | 5177 |
| 576 | 20250103 | 091100 | 9211112000 | 213000 | 213000 | 213500 | 213000 | 1204 |
| 577 | 20250103 | 091000 | 8954297500 | 213500 | 213500 | 214000 | 213000 | 2543 |
| 578 | 20250103 | 090900 | 8411348000 | 213500 | 214000 | 214500 | 213500 | 5565 |
| 579 | 20250103 | 090800 | 7220733000 | 214500 | 214500 | 214500 | 214000 | 948 |
| 580 | 20250103 | 090700 | 7017769000 | 214000 | 215000 | 215000 | 213500 | 5582 |
| 581 | 20250103 | 090600 | 5821163000 | 215000 | 214500 | 215000 | 214500 | 3257 |
| 582 | 20250103 | 090500 | 5122072500 | 214500 | 213000 | 214500 | 213000 | 7615 |
| 583 | 20250103 | 090400 | 3494367000 | 213000 | 213000 | 213500 | 213000 | 1049 |
| 584 | 20250103 | 090300 | 3270857000 | 213500 | 213500 | 213500 | 213000 | 2065 |
| 585 | 20250103 | 090200 | 2830866500 | 213500 | 213000 | 213500 | 212500 | 1874 |
| 586 | 20250103 | 090100 | 2431347000 | 212500 | 213000 | 213000 | 212000 | 2947 |
| 587 | 20250103 | 090000 | 1804643500 | 213000 | 211500 | 213000 | 211000 | 8236 |