34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 184500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 37347 |
| 3 | 20250107 | 184400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20250107 | 184300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20250107 | 184200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20250107 | 184100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20250107 | 184000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20250107 | 183900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20250107 | 183800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20250107 | 183700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20250107 | 183600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20250107 | 183500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20250107 | 183400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20250107 | 183300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20250107 | 183200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20250107 | 183100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20250107 | 183000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20250107 | 182900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20250107 | 182800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20250107 | 182700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20250107 | 182600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20250107 | 182500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20250107 | 182400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20250107 | 182300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20250107 | 182200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20250107 | 182100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20250107 | 182000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20250107 | 181900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20250107 | 181800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20250107 | 181700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20250107 | 181600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20250107 | 181500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 37347 |
| 33 | 20250107 | 181400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20250107 | 181300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20250107 | 181200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20250107 | 181100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20250107 | 181000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20250107 | 180900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20250107 | 180800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20250107 | 180700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20250107 | 180600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20250107 | 180500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20250107 | 180400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20250107 | 180300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20250107 | 180200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20250107 | 180100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20250107 | 180000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20250107 | 175900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20250107 | 175800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20250107 | 175700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20250107 | 175600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20250107 | 175500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20250107 | 175400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20250107 | 175300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20250107 | 175200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20250107 | 175100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20250107 | 175000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20250107 | 174900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20250107 | 174800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20250107 | 174700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20250107 | 174600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20250107 | 174500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 37347 |
| 63 | 20250107 | 174400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20250107 | 174300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20250107 | 174200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20250107 | 174100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20250107 | 174000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20250107 | 173900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20250107 | 173800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20250107 | 173700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20250107 | 173600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20250107 | 173500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20250107 | 173400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20250107 | 173300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20250107 | 173200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20250107 | 173100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20250107 | 173000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20250107 | 172900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20250107 | 172800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20250107 | 172700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20250107 | 172600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20250107 | 172500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20250107 | 172400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20250107 | 172300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20250107 | 172200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20250107 | 172100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20250107 | 172000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20250107 | 171900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20250107 | 171800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20250107 | 171700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20250107 | 171600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20250107 | 171500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 37347 |
| 93 | 20250107 | 171400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20250107 | 171300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20250107 | 171200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20250107 | 171100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20250107 | 171000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20250107 | 170900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20250107 | 170800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20250107 | 170700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20250107 | 170600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20250107 | 170500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20250107 | 170400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20250107 | 170300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20250107 | 170200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20250107 | 170100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20250107 | 170000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20250107 | 165900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20250107 | 165800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20250107 | 165700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20250107 | 165600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20250107 | 165500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20250107 | 165400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20250107 | 165300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20250107 | 165200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20250107 | 165100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20250107 | 165000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20250107 | 164900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20250107 | 164800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20250107 | 164700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20250107 | 164600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20250107 | 164500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 37347 |
| 123 | 20250107 | 164400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20250107 | 164300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20250107 | 164200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20250107 | 164100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20250107 | 164000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20250107 | 163900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20250107 | 163800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20250107 | 163700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20250107 | 163600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20250107 | 163500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20250107 | 163400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20250107 | 163300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20250107 | 163200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20250107 | 163100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20250107 | 163000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20250107 | 162900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20250107 | 162800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20250107 | 162700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20250107 | 162600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20250107 | 162500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20250107 | 162400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20250107 | 162300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20250107 | 162200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20250107 | 162100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20250107 | 162000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20250107 | 161900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20250107 | 161800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20250107 | 161700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20250107 | 161600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20250107 | 161500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 37347 |
| 153 | 20250107 | 161400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20250107 | 161300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20250107 | 161200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20250107 | 161100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20250107 | 161000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20250107 | 160900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20250107 | 160800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20250107 | 160700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20250107 | 160600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20250107 | 160500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20250107 | 160400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20250107 | 160300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20250107 | 160200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20250107 | 160100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20250107 | 160000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20250107 | 155900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20250107 | 155800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20250107 | 155700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20250107 | 155600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20250107 | 155500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20250107 | 155400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20250107 | 155300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20250107 | 155200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20250107 | 155100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20250107 | 155000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20250107 | 154900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20250107 | 154800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20250107 | 154700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20250107 | 154600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20250107 | 154500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 37347 |
| 183 | 20250107 | 154400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20250107 | 154300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20250107 | 154200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20250107 | 154100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20250107 | 154000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20250107 | 153900 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20250107 | 153800 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20250107 | 153700 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20250107 | 153600 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20250107 | 153500 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20250107 | 153400 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20250107 | 153300 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20250107 | 153200 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20250107 | 153100 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20250107 | 153000 | 105592012000 | 211000 | 211000 | 211000 | 211000 | 37347 |
| 198 | 20250107 | 152900 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20250107 | 152800 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20250107 | 152700 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20250107 | 152600 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20250107 | 152500 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20250107 | 152400 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20250107 | 152300 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20250107 | 152200 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20250107 | 152100 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20250107 | 152000 | 97711795000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20250107 | 151900 | 97711795000 | 211000 | 211000 | 211500 | 211000 | 739 |
| 209 | 20250107 | 151800 | 97555706000 | 211500 | 211000 | 211500 | 211000 | 1672 |
| 210 | 20250107 | 151700 | 97202664000 | 211500 | 211000 | 211500 | 211000 | 736 |
| 211 | 20250107 | 151600 | 97047094500 | 211000 | 211000 | 211500 | 211000 | 532 |
| 212 | 20250107 | 151500 | 96934700500 | 211000 | 211000 | 211500 | 211000 | 520 |
| 213 | 20250107 | 151400 | 96824902500 | 211500 | 211000 | 211500 | 211000 | 721 |
| 214 | 20250107 | 151300 | 96672651500 | 211000 | 211000 | 211500 | 210500 | 3308 |
| 215 | 20250107 | 151200 | 95974588500 | 211000 | 210500 | 211500 | 210500 | 3986 |
| 216 | 20250107 | 151100 | 95133517500 | 211000 | 210500 | 211000 | 210500 | 633 |
| 217 | 20250107 | 151000 | 95000094000 | 210500 | 211000 | 211500 | 210500 | 5542 |
| 218 | 20250107 | 150900 | 93830804500 | 211500 | 211000 | 211500 | 211000 | 795 |
| 219 | 20250107 | 150800 | 93662837000 | 211000 | 211000 | 211500 | 211000 | 458 |
| 220 | 20250107 | 150700 | 93566110500 | 211000 | 211000 | 211500 | 211000 | 727 |
| 221 | 20250107 | 150600 | 93412533500 | 211500 | 211000 | 211500 | 211000 | 703 |
| 222 | 20250107 | 150500 | 93263996500 | 211500 | 211500 | 211500 | 211000 | 1081 |
| 223 | 20250107 | 150400 | 93035525000 | 211000 | 211000 | 211500 | 211000 | 579 |
| 224 | 20250107 | 150300 | 92913187000 | 211500 | 211000 | 211500 | 211000 | 731 |
| 225 | 20250107 | 150200 | 92758827000 | 211000 | 211000 | 211500 | 211000 | 402 |
| 226 | 20250107 | 150100 | 92673958000 | 211500 | 211000 | 211500 | 211000 | 778 |
| 227 | 20250107 | 150000 | 92509531000 | 211000 | 211000 | 211500 | 210500 | 1545 |
| 228 | 20250107 | 145900 | 92183539000 | 210500 | 210500 | 211000 | 210500 | 697 |
| 229 | 20250107 | 145800 | 92036671000 | 211000 | 210500 | 211000 | 210500 | 512 |
| 230 | 20250107 | 145700 | 91928754000 | 211000 | 210500 | 211000 | 210500 | 396 |
| 231 | 20250107 | 145600 | 91845345000 | 211000 | 210500 | 211000 | 210500 | 553 |
| 232 | 20250107 | 145500 | 91728834500 | 210500 | 210500 | 211000 | 210500 | 627 |
| 233 | 20250107 | 145400 | 91596668500 | 210500 | 210500 | 211000 | 210500 | 1004 |
| 234 | 20250107 | 145300 | 91385178000 | 210500 | 211000 | 211500 | 210500 | 3144 |
| 235 | 20250107 | 145200 | 90721787000 | 211000 | 211500 | 211500 | 211000 | 318 |
| 236 | 20250107 | 145100 | 90654665500 | 211000 | 210500 | 211500 | 210500 | 3219 |
| 237 | 20250107 | 145000 | 89975616500 | 210500 | 210500 | 211000 | 210500 | 3452 |
| 238 | 20250107 | 144900 | 89247532500 | 210500 | 211000 | 211000 | 210500 | 1559 |
| 239 | 20250107 | 144800 | 88918968000 | 210500 | 210500 | 211000 | 210500 | 986 |
| 240 | 20250107 | 144700 | 88711283500 | 210500 | 210500 | 211000 | 210500 | 780 |
| 241 | 20250107 | 144600 | 88547026000 | 210500 | 210500 | 211000 | 210500 | 1183 |
| 242 | 20250107 | 144500 | 88297810500 | 210500 | 211000 | 211000 | 210500 | 1197 |
| 243 | 20250107 | 144400 | 88045530500 | 211000 | 211000 | 211000 | 210500 | 1182 |
| 244 | 20250107 | 144300 | 87796409500 | 210500 | 211000 | 211000 | 210500 | 1093 |
| 245 | 20250107 | 144200 | 87566030000 | 210500 | 210500 | 211000 | 210500 | 2660 |
| 246 | 20250107 | 144100 | 87005940000 | 210500 | 210500 | 211000 | 210500 | 834 |
| 247 | 20250107 | 144000 | 86830152500 | 210500 | 210500 | 211000 | 210500 | 633 |
| 248 | 20250107 | 143900 | 86696772500 | 210500 | 210500 | 211000 | 210500 | 1062 |
| 249 | 20250107 | 143800 | 86472999000 | 210500 | 210500 | 211000 | 210500 | 938 |
| 250 | 20250107 | 143700 | 86275390000 | 210500 | 210500 | 211000 | 210500 | 1108 |
| 251 | 20250107 | 143600 | 86041923500 | 210500 | 210500 | 211000 | 210500 | 942 |
| 252 | 20250107 | 143500 | 85843379500 | 210500 | 210500 | 211000 | 210500 | 644 |
| 253 | 20250107 | 143400 | 85707755500 | 210500 | 210500 | 211000 | 210500 | 747 |
| 254 | 20250107 | 143300 | 85550455000 | 210500 | 210500 | 211000 | 210500 | 675 |
| 255 | 20250107 | 143200 | 85408230500 | 210500 | 210500 | 211000 | 210500 | 703 |
| 256 | 20250107 | 143100 | 85260214000 | 210500 | 210500 | 211000 | 210500 | 766 |
| 257 | 20250107 | 143000 | 85098869000 | 210500 | 210500 | 211000 | 210500 | 1240 |
| 258 | 20250107 | 142900 | 84837779000 | 210500 | 210500 | 211000 | 210500 | 1115 |
| 259 | 20250107 | 142800 | 84603000000 | 210500 | 210500 | 211000 | 210500 | 983 |
| 260 | 20250107 | 142700 | 84396062000 | 210500 | 210500 | 211000 | 210500 | 748 |
| 261 | 20250107 | 142600 | 84238584500 | 210500 | 210500 | 211000 | 210500 | 624 |
| 262 | 20250107 | 142500 | 84107211500 | 210500 | 210500 | 211000 | 210500 | 1064 |
| 263 | 20250107 | 142400 | 83883150500 | 211000 | 210500 | 211000 | 210500 | 761 |
| 264 | 20250107 | 142300 | 83722940500 | 211000 | 210500 | 211000 | 210500 | 645 |
| 265 | 20250107 | 142200 | 83587095500 | 210500 | 210500 | 211000 | 210500 | 828 |
| 266 | 20250107 | 142100 | 83412776000 | 211000 | 211000 | 211500 | 210500 | 11788 |
| 267 | 20250107 | 142000 | 80925723000 | 211000 | 211500 | 211500 | 211000 | 646 |
| 268 | 20250107 | 141900 | 80789393000 | 211000 | 211000 | 211500 | 211000 | 521 |
| 269 | 20250107 | 141800 | 80679433500 | 211000 | 211000 | 211500 | 211000 | 630 |
| 270 | 20250107 | 141700 | 80546391000 | 211000 | 211500 | 211500 | 211000 | 893 |
| 271 | 20250107 | 141600 | 80357787500 | 211000 | 211500 | 211500 | 211000 | 526 |
| 272 | 20250107 | 141500 | 80246745000 | 211500 | 211000 | 211500 | 211000 | 534 |
| 273 | 20250107 | 141400 | 80134044500 | 211000 | 211000 | 211500 | 211000 | 1521 |
| 274 | 20250107 | 141300 | 79812987000 | 211000 | 211000 | 211500 | 211000 | 1113 |
| 275 | 20250107 | 141200 | 79577922500 | 211000 | 211000 | 211500 | 211000 | 947 |
| 276 | 20250107 | 141100 | 79377976500 | 211500 | 211000 | 211500 | 211000 | 877 |
| 277 | 20250107 | 141000 | 79192687500 | 211000 | 211000 | 211500 | 211000 | 634 |
| 278 | 20250107 | 140900 | 79058870000 | 211500 | 211000 | 211500 | 211000 | 441 |
| 279 | 20250107 | 140800 | 78965767000 | 211500 | 211500 | 211500 | 211000 | 498 |
| 280 | 20250107 | 140700 | 78860600500 | 211000 | 211000 | 211500 | 211000 | 425 |
| 281 | 20250107 | 140600 | 78770871000 | 211500 | 211500 | 211500 | 211000 | 248 |
| 282 | 20250107 | 140500 | 78718512000 | 211000 | 211000 | 211500 | 211000 | 348 |
| 283 | 20250107 | 140400 | 78645052500 | 211000 | 211000 | 211500 | 211000 | 422 |
| 284 | 20250107 | 140300 | 78555954500 | 211000 | 211000 | 211500 | 211000 | 358 |
| 285 | 20250107 | 140200 | 78480401500 | 211000 | 211000 | 211500 | 211000 | 413 |
| 286 | 20250107 | 140100 | 78393247000 | 211000 | 211000 | 211500 | 211000 | 317 |
| 287 | 20250107 | 140000 | 78326340500 | 211000 | 211000 | 211500 | 211000 | 820 |
| 288 | 20250107 | 135900 | 78153283500 | 211000 | 211000 | 211500 | 211000 | 727 |
| 289 | 20250107 | 135800 | 77999767500 | 211000 | 211000 | 211500 | 211000 | 473 |
| 290 | 20250107 | 135700 | 77899906500 | 211000 | 211000 | 211500 | 211000 | 414 |
| 291 | 20250107 | 135600 | 77812545000 | 211000 | 211500 | 211500 | 211000 | 591 |
| 292 | 20250107 | 135500 | 77687777500 | 211000 | 211000 | 211500 | 211000 | 1168 |
| 293 | 20250107 | 135400 | 77440896500 | 211000 | 211000 | 211500 | 211000 | 532 |
| 294 | 20250107 | 135300 | 77328511000 | 211000 | 211000 | 211500 | 211000 | 527 |
| 295 | 20250107 | 135200 | 77217242000 | 211000 | 211000 | 211500 | 211000 | 395 |
| 296 | 20250107 | 135100 | 77133888000 | 211000 | 211500 | 212000 | 211000 | 11188 |
| 297 | 20250107 | 135000 | 74768175000 | 211500 | 211500 | 212000 | 211500 | 523 |
| 298 | 20250107 | 134900 | 74657546000 | 211500 | 211500 | 212000 | 211500 | 381 |
| 299 | 20250107 | 134800 | 74576939500 | 211500 | 211500 | 212000 | 211500 | 343 |
| 300 | 20250107 | 134700 | 74504346500 | 211500 | 211500 | 212000 | 211500 | 337 |
| 301 | 20250107 | 134600 | 74433069500 | 211500 | 212000 | 212000 | 211500 | 306 |
| 302 | 20250107 | 134500 | 74368342000 | 211500 | 211500 | 212000 | 211500 | 330 |
| 303 | 20250107 | 134400 | 74298544000 | 211500 | 212000 | 212000 | 211500 | 291 |
| 304 | 20250107 | 134300 | 74236990000 | 211500 | 211500 | 212000 | 211500 | 689 |
| 305 | 20250107 | 134200 | 74091090500 | 211500 | 211500 | 212000 | 211500 | 363 |
| 306 | 20250107 | 134100 | 74014313500 | 211500 | 211500 | 212000 | 211500 | 263 |
| 307 | 20250107 | 134000 | 73958682500 | 211500 | 211500 | 212000 | 211500 | 307 |
| 308 | 20250107 | 133900 | 73893720000 | 211500 | 211500 | 212000 | 211500 | 3930 |
| 309 | 20250107 | 133800 | 73062509000 | 211500 | 211500 | 212000 | 211500 | 338 |
| 310 | 20250107 | 133700 | 72990985500 | 211500 | 211500 | 212000 | 211500 | 328 |
| 311 | 20250107 | 133600 | 72921600000 | 211500 | 211500 | 212000 | 211500 | 279 |
| 312 | 20250107 | 133500 | 72862560500 | 211500 | 211500 | 212000 | 211500 | 190 |
| 313 | 20250107 | 133400 | 72822365000 | 211500 | 211500 | 212000 | 211500 | 1421 |
| 314 | 20250107 | 133300 | 72521818000 | 211500 | 211500 | 212000 | 211500 | 193 |
| 315 | 20250107 | 133200 | 72480978500 | 211500 | 212000 | 212000 | 211500 | 269 |
| 316 | 20250107 | 133100 | 72424059000 | 211500 | 211500 | 212000 | 211500 | 306 |
| 317 | 20250107 | 133000 | 72359293000 | 211500 | 211500 | 212000 | 211500 | 399 |
| 318 | 20250107 | 132900 | 72274842000 | 211500 | 211500 | 212000 | 211500 | 717 |
| 319 | 20250107 | 132800 | 72122982000 | 211500 | 211500 | 212000 | 211500 | 618 |
| 320 | 20250107 | 132700 | 71992070500 | 211500 | 211500 | 212000 | 211500 | 493 |
| 321 | 20250107 | 132600 | 71887604000 | 211500 | 212000 | 212000 | 211500 | 562 |
| 322 | 20250107 | 132500 | 71768538000 | 211500 | 211500 | 212000 | 211500 | 2065 |
| 323 | 20250107 | 132400 | 71331064500 | 211500 | 211500 | 212000 | 211500 | 656 |
| 324 | 20250107 | 132300 | 71192117500 | 212000 | 212000 | 212000 | 211500 | 2188 |
| 325 | 20250107 | 132200 | 70728318500 | 211500 | 211500 | 212000 | 211500 | 994 |
| 326 | 20250107 | 132100 | 70517786000 | 211500 | 211500 | 212000 | 211500 | 1728 |
| 327 | 20250107 | 132000 | 70151660000 | 212000 | 212000 | 212000 | 211500 | 1119 |
| 328 | 20250107 | 131900 | 69914623000 | 211500 | 211500 | 212000 | 211500 | 339 |
| 329 | 20250107 | 131800 | 69842912500 | 211500 | 211500 | 212000 | 211500 | 444 |
| 330 | 20250107 | 131700 | 69748981500 | 211500 | 212000 | 212000 | 211500 | 412 |
| 331 | 20250107 | 131600 | 69661786500 | 211500 | 212000 | 212000 | 211500 | 311 |
| 332 | 20250107 | 131500 | 69596009000 | 211500 | 211500 | 212000 | 211500 | 452 |
| 333 | 20250107 | 131400 | 69500392500 | 211500 | 211500 | 212000 | 211500 | 965 |
| 334 | 20250107 | 131300 | 69296282500 | 211500 | 211500 | 212000 | 211500 | 264 |
| 335 | 20250107 | 131200 | 69240434000 | 211500 | 211500 | 212000 | 211500 | 1370 |
| 336 | 20250107 | 131100 | 68950615500 | 211500 | 212000 | 212000 | 211500 | 329 |
| 337 | 20250107 | 131000 | 68880985000 | 212000 | 211500 | 212000 | 211500 | 295 |
| 338 | 20250107 | 130900 | 68818576000 | 212000 | 212000 | 212000 | 211500 | 381 |
| 339 | 20250107 | 130800 | 68737923500 | 211500 | 212000 | 212000 | 211500 | 443 |
| 340 | 20250107 | 130700 | 68644195000 | 211500 | 211500 | 212000 | 211500 | 657 |
| 341 | 20250107 | 130600 | 68505149000 | 211500 | 211500 | 212000 | 211500 | 244 |
| 342 | 20250107 | 130500 | 68453491500 | 211500 | 211500 | 212000 | 211500 | 780 |
| 343 | 20250107 | 130400 | 68288222000 | 211500 | 211500 | 212000 | 211500 | 941 |
| 344 | 20250107 | 130300 | 68089183500 | 211500 | 211500 | 212000 | 211500 | 443 |
| 345 | 20250107 | 130200 | 67995330000 | 211500 | 212000 | 212000 | 211500 | 6029 |
| 346 | 20250107 | 130100 | 66718110000 | 212000 | 212000 | 212500 | 212000 | 1367 |
| 347 | 20250107 | 130000 | 66428305000 | 212000 | 212000 | 212500 | 212000 | 127 |
| 348 | 20250107 | 125900 | 66401368500 | 212000 | 212000 | 212500 | 212000 | 1976 |
| 349 | 20250107 | 125800 | 65982453500 | 212000 | 212000 | 212500 | 212000 | 332 |
| 350 | 20250107 | 125700 | 65912029000 | 212000 | 212000 | 212500 | 212000 | 867 |
| 351 | 20250107 | 125600 | 65728199500 | 212000 | 212500 | 212500 | 212000 | 495 |
| 352 | 20250107 | 125500 | 65623245500 | 212000 | 212000 | 212000 | 212000 | 93 |
| 353 | 20250107 | 125400 | 65603529500 | 212000 | 212500 | 212500 | 212000 | 1596 |
| 354 | 20250107 | 125300 | 65265138500 | 212500 | 212000 | 212500 | 212000 | 342 |
| 355 | 20250107 | 125200 | 65192496500 | 212000 | 212500 | 212500 | 212000 | 115 |
| 356 | 20250107 | 125100 | 65168096500 | 212000 | 212000 | 212500 | 212000 | 73 |
| 357 | 20250107 | 125000 | 65152610500 | 212500 | 212500 | 212500 | 212000 | 146 |
| 358 | 20250107 | 124900 | 65121650500 | 212000 | 212000 | 212500 | 212000 | 171 |
| 359 | 20250107 | 124800 | 65085331000 | 212000 | 212500 | 212500 | 212000 | 85 |
| 360 | 20250107 | 124700 | 65067301000 | 212500 | 212500 | 212500 | 212000 | 139 |
| 361 | 20250107 | 124600 | 65037831000 | 212000 | 212000 | 212500 | 212000 | 1699 |
| 362 | 20250107 | 124500 | 64677635000 | 212000 | 212000 | 212500 | 212000 | 571 |
| 363 | 20250107 | 124400 | 64556568500 | 212000 | 211500 | 212500 | 211000 | 12736 |
| 364 | 20250107 | 124300 | 61860187000 | 211500 | 211500 | 211500 | 211000 | 247 |
| 365 | 20250107 | 124200 | 61808040500 | 211000 | 211000 | 211500 | 211000 | 309 |
| 366 | 20250107 | 124100 | 61742759500 | 211000 | 211000 | 211500 | 211000 | 142 |
| 367 | 20250107 | 124000 | 61712779500 | 211000 | 211500 | 211500 | 211000 | 747 |
| 368 | 20250107 | 123900 | 61554925500 | 211500 | 211000 | 211500 | 211000 | 291 |
| 369 | 20250107 | 123800 | 61493453000 | 211000 | 211500 | 211500 | 211000 | 209 |
| 370 | 20250107 | 123700 | 61449316000 | 211000 | 211000 | 211500 | 211000 | 413 |
| 371 | 20250107 | 123600 | 61362117000 | 211000 | 211000 | 211500 | 211000 | 445 |
| 372 | 20250107 | 123500 | 61268140000 | 211000 | 211500 | 211500 | 211000 | 344 |
| 373 | 20250107 | 123400 | 61195535000 | 211000 | 211000 | 211500 | 211000 | 295 |
| 374 | 20250107 | 123300 | 61133193000 | 211000 | 211000 | 211500 | 211000 | 258 |
| 375 | 20250107 | 123200 | 61078707500 | 211000 | 211500 | 211500 | 211000 | 255 |
| 376 | 20250107 | 123100 | 61024843000 | 211500 | 211000 | 211500 | 211000 | 1458 |
| 377 | 20250107 | 123000 | 60716981000 | 211000 | 211000 | 211500 | 211000 | 210 |
| 378 | 20250107 | 122900 | 60672670500 | 211000 | 211000 | 211500 | 211000 | 158 |
| 379 | 20250107 | 122800 | 60639327500 | 211000 | 211500 | 211500 | 211000 | 130 |
| 380 | 20250107 | 122700 | 60611894000 | 211000 | 211000 | 211500 | 211000 | 430 |
| 381 | 20250107 | 122600 | 60521157500 | 211000 | 211000 | 211500 | 211000 | 350 |
| 382 | 20250107 | 122500 | 60447276000 | 211000 | 211000 | 211500 | 211000 | 3933 |
| 383 | 20250107 | 122400 | 59617402500 | 211000 | 211000 | 211500 | 211000 | 5695 |
| 384 | 20250107 | 122300 | 58415722500 | 211500 | 211000 | 211500 | 211000 | 335 |
| 385 | 20250107 | 122200 | 58345024000 | 211000 | 211000 | 211500 | 211000 | 526 |
| 386 | 20250107 | 122100 | 58234021000 | 211000 | 211500 | 211500 | 211000 | 298 |
| 387 | 20250107 | 122000 | 58171113000 | 211500 | 211500 | 211500 | 211000 | 220 |
| 388 | 20250107 | 121900 | 58124640500 | 211500 | 211500 | 211500 | 211000 | 535 |
| 389 | 20250107 | 121800 | 58011528500 | 211500 | 211500 | 211500 | 211000 | 156 |
| 390 | 20250107 | 121700 | 57978602500 | 211000 | 212000 | 212000 | 211000 | 10670 |
| 391 | 20250107 | 121600 | 55722287500 | 212000 | 211500 | 212000 | 211500 | 2972 |
| 392 | 20250107 | 121500 | 55093687000 | 212000 | 211500 | 212000 | 211500 | 224 |
| 393 | 20250107 | 121400 | 55046225000 | 211500 | 211500 | 212000 | 211500 | 210 |
| 394 | 20250107 | 121300 | 55001784500 | 211500 | 211500 | 212000 | 211500 | 238 |
| 395 | 20250107 | 121200 | 54951377000 | 211500 | 212000 | 212000 | 211500 | 242 |
| 396 | 20250107 | 121100 | 54900163000 | 211500 | 211500 | 212000 | 211500 | 201 |
| 397 | 20250107 | 121000 | 54857638000 | 211500 | 212000 | 212000 | 211500 | 404 |
| 398 | 20250107 | 120900 | 54772100000 | 211500 | 211500 | 212000 | 211500 | 264 |
| 399 | 20250107 | 120800 | 54716215000 | 211500 | 212000 | 212000 | 211500 | 216 |
| 400 | 20250107 | 120700 | 54670510500 | 211500 | 211500 | 212000 | 211500 | 320 |
| 401 | 20250107 | 120600 | 54602790500 | 211500 | 211500 | 212000 | 211500 | 225 |
| 402 | 20250107 | 120500 | 54555136000 | 212000 | 211500 | 212000 | 211500 | 607 |
| 403 | 20250107 | 120400 | 54426739000 | 212000 | 211500 | 212000 | 211500 | 249 |
| 404 | 20250107 | 120300 | 54374010000 | 212000 | 212000 | 212000 | 211500 | 202 |
| 405 | 20250107 | 120200 | 54331252500 | 211500 | 211500 | 212000 | 211500 | 255 |
| 406 | 20250107 | 120100 | 54277261000 | 211500 | 212000 | 212000 | 211500 | 116 |
| 407 | 20250107 | 120000 | 54252718000 | 211500 | 211500 | 212000 | 211500 | 224 |
| 408 | 20250107 | 115900 | 54205290000 | 211500 | 211500 | 212000 | 211500 | 136 |
| 409 | 20250107 | 115800 | 54176513500 | 212000 | 212000 | 212000 | 211500 | 283 |
| 410 | 20250107 | 115700 | 54116615000 | 212000 | 211500 | 212000 | 211500 | 309 |
| 411 | 20250107 | 115600 | 54051216000 | 212000 | 212000 | 212000 | 211500 | 150 |
| 412 | 20250107 | 115500 | 54019478500 | 211500 | 211500 | 212000 | 211500 | 223 |
| 413 | 20250107 | 115400 | 53972299500 | 211500 | 211500 | 212000 | 211500 | 188 |
| 414 | 20250107 | 115300 | 53932523000 | 211500 | 211500 | 212000 | 211500 | 251 |
| 415 | 20250107 | 115200 | 53879419000 | 211500 | 212000 | 212500 | 211500 | 11747 |
| 416 | 20250107 | 115100 | 51389432000 | 212000 | 212000 | 212500 | 212000 | 300 |
| 417 | 20250107 | 115000 | 51325806000 | 212500 | 212000 | 212500 | 212000 | 564 |
| 418 | 20250107 | 114900 | 51206214000 | 212000 | 213000 | 213000 | 212000 | 6628 |
| 419 | 20250107 | 114800 | 49797741500 | 213000 | 213000 | 213000 | 212500 | 267 |
| 420 | 20250107 | 114700 | 49740980000 | 213000 | 213000 | 213000 | 212500 | 250 |
| 421 | 20250107 | 114600 | 49687829500 | 213000 | 212500 | 213000 | 212500 | 165 |
| 422 | 20250107 | 114500 | 49652742500 | 212500 | 212500 | 213000 | 212500 | 362 |
| 423 | 20250107 | 114400 | 49575790000 | 212500 | 213000 | 213000 | 212500 | 428 |
| 424 | 20250107 | 114300 | 49484732500 | 212500 | 212500 | 213000 | 212500 | 132 |
| 425 | 20250107 | 114200 | 49456652000 | 213000 | 212500 | 213000 | 212500 | 190 |
| 426 | 20250107 | 114100 | 49416256000 | 212500 | 212500 | 213000 | 212000 | 1899 |
| 427 | 20250107 | 114000 | 49012705500 | 212000 | 212000 | 212500 | 212000 | 255 |
| 428 | 20250107 | 113900 | 48958537500 | 212500 | 212500 | 212500 | 212000 | 378 |
| 429 | 20250107 | 113800 | 48878225000 | 212000 | 212500 | 212500 | 212000 | 483 |
| 430 | 20250107 | 113700 | 48775655000 | 212000 | 212500 | 212500 | 212000 | 246 |
| 431 | 20250107 | 113600 | 48723399500 | 212000 | 212500 | 212500 | 212000 | 631 |
| 432 | 20250107 | 113500 | 48589345000 | 212500 | 212500 | 212500 | 212000 | 750 |
| 433 | 20250107 | 113400 | 48430036500 | 212000 | 212500 | 212500 | 212000 | 591 |
| 434 | 20250107 | 113300 | 48304517500 | 212500 | 212000 | 212500 | 212000 | 358 |
| 435 | 20250107 | 113200 | 48228486000 | 212500 | 212500 | 212500 | 212000 | 383 |
| 436 | 20250107 | 113100 | 48147144500 | 212500 | 212000 | 212500 | 212000 | 661 |
| 437 | 20250107 | 113000 | 48006802000 | 212500 | 212500 | 212500 | 212000 | 333 |
| 438 | 20250107 | 112900 | 47936120500 | 212000 | 212000 | 212500 | 212000 | 308 |
| 439 | 20250107 | 112800 | 47870783500 | 212500 | 212500 | 212500 | 212000 | 219 |
| 440 | 20250107 | 112700 | 47824276000 | 212500 | 212000 | 212500 | 212000 | 381 |
| 441 | 20250107 | 112600 | 47743435500 | 212000 | 212500 | 213000 | 212000 | 2938 |
| 442 | 20250107 | 112500 | 47119121000 | 212500 | 213000 | 213000 | 212500 | 128 |
| 443 | 20250107 | 112400 | 47091902000 | 212500 | 212500 | 213000 | 212500 | 257 |
| 444 | 20250107 | 112300 | 47037275000 | 212500 | 213000 | 213000 | 212500 | 857 |
| 445 | 20250107 | 112200 | 46854820500 | 213000 | 212500 | 213000 | 212500 | 151 |
| 446 | 20250107 | 112100 | 46822706000 | 213000 | 212500 | 213000 | 212500 | 113 |
| 447 | 20250107 | 112000 | 46798663500 | 212500 | 212500 | 213000 | 212000 | 4619 |
| 448 | 20250107 | 111900 | 45817170500 | 212000 | 212000 | 212500 | 212000 | 678 |
| 449 | 20250107 | 111800 | 45673290500 | 212000 | 212500 | 212500 | 212000 | 415 |
| 450 | 20250107 | 111700 | 45585169000 | 212500 | 212500 | 212500 | 212000 | 334 |
| 451 | 20250107 | 111600 | 45514308500 | 212000 | 212500 | 212500 | 212000 | 346 |
| 452 | 20250107 | 111500 | 45440897000 | 212000 | 212000 | 212500 | 212000 | 235 |
| 453 | 20250107 | 111400 | 45391028500 | 212000 | 212500 | 212500 | 212000 | 276 |
| 454 | 20250107 | 111300 | 45332458000 | 212000 | 212000 | 212500 | 212000 | 299 |
| 455 | 20250107 | 111200 | 45269035500 | 212000 | 212500 | 213000 | 212000 | 3851 |
| 456 | 20250107 | 111100 | 44450874000 | 212500 | 212500 | 213000 | 212500 | 1511 |
| 457 | 20250107 | 111000 | 44129773000 | 212500 | 213000 | 213000 | 212500 | 177 |
| 458 | 20250107 | 110900 | 44092127000 | 212500 | 212500 | 213000 | 212500 | 291 |
| 459 | 20250107 | 110800 | 44030267000 | 212500 | 213000 | 213000 | 212500 | 380 |
| 460 | 20250107 | 110700 | 43949505000 | 213000 | 212500 | 213000 | 212500 | 360 |
| 461 | 20250107 | 110600 | 43872933000 | 212500 | 212500 | 213000 | 212500 | 125 |
| 462 | 20250107 | 110500 | 43846354500 | 212500 | 213000 | 213500 | 212500 | 7373 |
| 463 | 20250107 | 110400 | 42276444000 | 213000 | 213500 | 213500 | 213000 | 125 |
| 464 | 20250107 | 110300 | 42249808500 | 213000 | 213000 | 213500 | 213000 | 204 |
| 465 | 20250107 | 110200 | 42206298000 | 213000 | 213000 | 213500 | 213000 | 627 |
| 466 | 20250107 | 110100 | 42072623500 | 213000 | 213000 | 213500 | 213000 | 208 |
| 467 | 20250107 | 110000 | 42028284000 | 213000 | 213000 | 213500 | 213000 | 225 |
| 468 | 20250107 | 105900 | 41980340000 | 213000 | 213000 | 213500 | 213000 | 393 |
| 469 | 20250107 | 105800 | 41896600000 | 213500 | 213500 | 213500 | 213000 | 232 |
| 470 | 20250107 | 105700 | 41847162000 | 213000 | 213000 | 213500 | 213000 | 247 |
| 471 | 20250107 | 105600 | 41794527500 | 213500 | 213500 | 213500 | 213000 | 348 |
| 472 | 20250107 | 105500 | 41720387000 | 213000 | 213500 | 213500 | 213000 | 128 |
| 473 | 20250107 | 105400 | 41693085000 | 213500 | 213500 | 213500 | 213000 | 400 |
| 474 | 20250107 | 105300 | 41607852000 | 213500 | 213000 | 213500 | 213000 | 312 |
| 475 | 20250107 | 105200 | 41541339500 | 213500 | 213000 | 213500 | 213000 | 115 |
| 476 | 20250107 | 105100 | 41516817500 | 213500 | 212500 | 213500 | 212000 | 13561 |
| 477 | 20250107 | 105000 | 38632136500 | 212500 | 212000 | 212500 | 212000 | 266 |
| 478 | 20250107 | 104900 | 38575660000 | 212500 | 212500 | 212500 | 212000 | 1223 |
| 479 | 20250107 | 104800 | 38315935500 | 212500 | 212500 | 212500 | 212000 | 166 |
| 480 | 20250107 | 104700 | 38280698000 | 212500 | 212500 | 212500 | 212000 | 187 |
| 481 | 20250107 | 104600 | 38241026500 | 212000 | 212000 | 212500 | 212000 | 106 |
| 482 | 20250107 | 104500 | 38218541000 | 212000 | 212000 | 212500 | 212000 | 138 |
| 483 | 20250107 | 104400 | 38189271500 | 212500 | 212500 | 212500 | 212000 | 214 |
| 484 | 20250107 | 104300 | 38143868500 | 212500 | 212000 | 212500 | 212000 | 227 |
| 485 | 20250107 | 104200 | 38095731000 | 212000 | 212000 | 212500 | 212000 | 236 |
| 486 | 20250107 | 104100 | 38045691500 | 212500 | 212000 | 212500 | 212000 | 147 |
| 487 | 20250107 | 104000 | 38014513500 | 212000 | 212500 | 212500 | 212000 | 116 |
| 488 | 20250107 | 103900 | 37989914000 | 212000 | 212000 | 212500 | 212000 | 138 |
| 489 | 20250107 | 103800 | 37960649500 | 212500 | 212000 | 212500 | 212000 | 228 |
| 490 | 20250107 | 103700 | 37912307500 | 212500 | 212000 | 212500 | 212000 | 198 |
| 491 | 20250107 | 103600 | 37870310000 | 212500 | 212500 | 212500 | 212000 | 159 |
| 492 | 20250107 | 103500 | 37836598500 | 212500 | 212000 | 212500 | 212000 | 234 |
| 493 | 20250107 | 103400 | 37786924000 | 212000 | 212000 | 212500 | 212000 | 256 |
| 494 | 20250107 | 103300 | 37732587000 | 212000 | 212500 | 212500 | 212000 | 910 |
| 495 | 20250107 | 103200 | 37539494500 | 212000 | 212500 | 212500 | 212000 | 166 |
| 496 | 20250107 | 103100 | 37504275500 | 212000 | 212500 | 212500 | 212000 | 817 |
| 497 | 20250107 | 103000 | 37330695000 | 212500 | 212000 | 212500 | 212000 | 302 |
| 498 | 20250107 | 102900 | 37266608000 | 212500 | 212500 | 212500 | 212000 | 618 |
| 499 | 20250107 | 102800 | 37135574500 | 212000 | 212500 | 212500 | 212000 | 419 |
| 500 | 20250107 | 102700 | 37046717500 | 212000 | 212500 | 212500 | 212000 | 450 |
| 501 | 20250107 | 102600 | 36951284500 | 212500 | 212500 | 213000 | 212000 | 7333 |
| 502 | 20250107 | 102500 | 35393043500 | 212500 | 212500 | 213000 | 212500 | 184 |
| 503 | 20250107 | 102400 | 35353935500 | 212500 | 212500 | 213000 | 212500 | 137 |
| 504 | 20250107 | 102300 | 35324818500 | 212500 | 212500 | 213000 | 212500 | 259 |
| 505 | 20250107 | 102200 | 35269777500 | 213000 | 212500 | 213000 | 212500 | 170 |
| 506 | 20250107 | 102100 | 35233623000 | 212500 | 212500 | 213000 | 212500 | 146 |
| 507 | 20250107 | 102000 | 35202594500 | 213000 | 213000 | 213000 | 212500 | 253 |
| 508 | 20250107 | 101900 | 35148818000 | 212500 | 212500 | 213000 | 212500 | 413 |
| 509 | 20250107 | 101800 | 35061052500 | 213000 | 212500 | 213000 | 212500 | 516 |
| 510 | 20250107 | 101700 | 34951357000 | 212500 | 212500 | 213000 | 212500 | 82 |
| 511 | 20250107 | 101600 | 34933927500 | 212500 | 212500 | 213000 | 212500 | 304 |
| 512 | 20250107 | 101500 | 34869302000 | 213000 | 213000 | 213000 | 212500 | 155 |
| 513 | 20250107 | 101400 | 34836345500 | 213000 | 212500 | 213000 | 212500 | 413 |
| 514 | 20250107 | 101300 | 34748444500 | 213000 | 213000 | 213000 | 212500 | 314 |
| 515 | 20250107 | 101200 | 34681656000 | 212500 | 212500 | 213000 | 212500 | 663 |
| 516 | 20250107 | 101100 | 34540757500 | 212500 | 213000 | 213000 | 212500 | 200 |
| 517 | 20250107 | 101000 | 34498253500 | 212500 | 212500 | 213000 | 212500 | 705 |
| 518 | 20250107 | 100900 | 34348427500 | 212500 | 212500 | 213000 | 212500 | 160 |
| 519 | 20250107 | 100800 | 34314416500 | 213000 | 213000 | 213000 | 212500 | 315 |
| 520 | 20250107 | 100700 | 34247458000 | 212500 | 213000 | 213000 | 212500 | 421 |
| 521 | 20250107 | 100600 | 34157988000 | 212500 | 212500 | 213000 | 212500 | 458 |
| 522 | 20250107 | 100500 | 34060653500 | 212500 | 212500 | 213000 | 212500 | 118 |
| 523 | 20250107 | 100400 | 34035572000 | 213000 | 212500 | 213000 | 212500 | 302 |
| 524 | 20250107 | 100300 | 33971384500 | 212500 | 213000 | 213000 | 212500 | 298 |
| 525 | 20250107 | 100200 | 33908043000 | 212500 | 212500 | 213000 | 212500 | 275 |
| 526 | 20250107 | 100100 | 33849595000 | 212500 | 213000 | 213500 | 212500 | 5012 |
| 527 | 20250107 | 100000 | 32782141000 | 213000 | 213500 | 213500 | 213000 | 1043 |
| 528 | 20250107 | 095900 | 32559948500 | 213000 | 213000 | 213500 | 213000 | 1357 |
| 529 | 20250107 | 095800 | 32270898000 | 213000 | 213000 | 213500 | 213000 | 644 |
| 530 | 20250107 | 095700 | 32133686500 | 213000 | 213500 | 213500 | 213000 | 188 |
| 531 | 20250107 | 095600 | 32093632500 | 213000 | 213000 | 213500 | 213000 | 3370 |
| 532 | 20250107 | 095500 | 31375796500 | 213000 | 213500 | 213500 | 213000 | 1388 |
| 533 | 20250107 | 095400 | 31080107500 | 213000 | 213000 | 213500 | 213000 | 315 |
| 534 | 20250107 | 095300 | 31012982500 | 213000 | 213000 | 213500 | 213000 | 213 |
| 535 | 20250107 | 095200 | 30967585500 | 213000 | 213000 | 213500 | 213000 | 218 |
| 536 | 20250107 | 095100 | 30921120500 | 213500 | 213500 | 213500 | 213000 | 230 |
| 537 | 20250107 | 095000 | 30872060500 | 213000 | 213000 | 213500 | 213000 | 562 |
| 538 | 20250107 | 094900 | 30752141500 | 213000 | 213500 | 213500 | 213000 | 452 |
| 539 | 20250107 | 094800 | 30655748000 | 213000 | 213500 | 213500 | 213000 | 169 |
| 540 | 20250107 | 094700 | 30619728000 | 213500 | 213000 | 213500 | 213000 | 344 |
| 541 | 20250107 | 094600 | 30546354000 | 213000 | 213500 | 213500 | 213000 | 352 |
| 542 | 20250107 | 094500 | 30471274500 | 213000 | 213000 | 213500 | 213000 | 228 |
| 543 | 20250107 | 094400 | 30422679500 | 213500 | 213500 | 213500 | 213000 | 140 |
| 544 | 20250107 | 094300 | 30392798000 | 213500 | 213500 | 213500 | 213000 | 243 |
| 545 | 20250107 | 094200 | 30340927500 | 213500 | 213500 | 213500 | 213000 | 110 |
| 546 | 20250107 | 094100 | 30317460500 | 213500 | 213000 | 213500 | 212500 | 3059 |
| 547 | 20250107 | 094000 | 29665874500 | 213000 | 213000 | 213500 | 212500 | 1386 |
| 548 | 20250107 | 093900 | 29370657000 | 213000 | 213500 | 213500 | 213000 | 6254 |
| 549 | 20250107 | 093800 | 28038512000 | 213500 | 213500 | 213500 | 213000 | 490 |
| 550 | 20250107 | 093700 | 27934112500 | 213500 | 213000 | 213500 | 213000 | 372 |
| 551 | 20250107 | 093600 | 27854818000 | 213000 | 213500 | 213500 | 213000 | 414 |
| 552 | 20250107 | 093500 | 27766549000 | 213500 | 213500 | 213500 | 213000 | 150 |
| 553 | 20250107 | 093400 | 27734588500 | 213500 | 213000 | 213500 | 213000 | 316 |
| 554 | 20250107 | 093300 | 27667149000 | 213500 | 213500 | 214000 | 213000 | 4976 |
| 555 | 20250107 | 093200 | 26605195000 | 213500 | 213500 | 214000 | 213500 | 822 |
| 556 | 20250107 | 093100 | 26429509000 | 214000 | 214000 | 214000 | 213500 | 148 |
| 557 | 20250107 | 093000 | 26397882500 | 214000 | 213500 | 214000 | 213000 | 5718 |
| 558 | 20250107 | 092900 | 25177066000 | 213500 | 213500 | 213500 | 213000 | 1023 |
| 559 | 20250107 | 092800 | 24958869500 | 213000 | 213000 | 213500 | 213000 | 391 |
| 560 | 20250107 | 092700 | 24875535500 | 213500 | 213000 | 213500 | 213000 | 690 |
| 561 | 20250107 | 092600 | 24728457000 | 213000 | 213500 | 213500 | 213000 | 214 |
| 562 | 20250107 | 092500 | 24682847500 | 213500 | 213500 | 213500 | 213000 | 2099 |
| 563 | 20250107 | 092400 | 24235070500 | 213500 | 214000 | 214000 | 213500 | 1550 |
| 564 | 20250107 | 092300 | 23903986500 | 213500 | 214000 | 214000 | 213000 | 7673 |
| 565 | 20250107 | 092200 | 22265506500 | 213500 | 213500 | 214000 | 213500 | 1446 |
| 566 | 20250107 | 092100 | 21956670500 | 214000 | 214000 | 214000 | 213500 | 1787 |
| 567 | 20250107 | 092000 | 21574952500 | 213500 | 214000 | 214000 | 213500 | 468 |
| 568 | 20250107 | 091900 | 21474953000 | 214000 | 213500 | 214000 | 213000 | 10793 |
| 569 | 20250107 | 091800 | 19170123500 | 213000 | 213000 | 213500 | 212500 | 4339 |
| 570 | 20250107 | 091700 | 18245558000 | 213000 | 212500 | 213000 | 212000 | 3742 |
| 571 | 20250107 | 091600 | 17450336500 | 212000 | 212500 | 213000 | 212000 | 6230 |
| 572 | 20250107 | 091500 | 16127814000 | 213000 | 213000 | 213500 | 212500 | 5087 |
| 573 | 20250107 | 091400 | 15044235000 | 213000 | 213000 | 213500 | 213000 | 423 |
| 574 | 20250107 | 091300 | 14954128000 | 213000 | 212500 | 213500 | 212500 | 4154 |
| 575 | 20250107 | 091200 | 14069216500 | 212500 | 212500 | 213000 | 212500 | 6410 |
| 576 | 20250107 | 091100 | 12706908000 | 212500 | 213000 | 213000 | 212500 | 366 |
| 577 | 20250107 | 091000 | 12629092000 | 213000 | 213000 | 213000 | 212500 | 1618 |
| 578 | 20250107 | 090900 | 12285090500 | 213000 | 213000 | 213000 | 212500 | 846 |
| 579 | 20250107 | 090800 | 12105189500 | 213000 | 213500 | 213500 | 212500 | 5352 |
| 580 | 20250107 | 090700 | 10965420000 | 213500 | 213500 | 214000 | 213000 | 7577 |
| 581 | 20250107 | 090600 | 9347842000 | 213500 | 213500 | 213500 | 213000 | 938 |
| 582 | 20250107 | 090500 | 9147611000 | 213000 | 213000 | 213500 | 212500 | 5868 |
| 583 | 20250107 | 090400 | 7897957000 | 213000 | 213000 | 213000 | 212500 | 1102 |
| 584 | 20250107 | 090300 | 7663410500 | 213000 | 213000 | 213500 | 212500 | 4850 |
| 585 | 20250107 | 090200 | 6630475000 | 213000 | 213000 | 213500 | 212500 | 7099 |
| 586 | 20250107 | 090100 | 5119269500 | 213000 | 213000 | 213000 | 212500 | 3682 |
| 587 | 20250107 | 090000 | 4335470000 | 213000 | 211500 | 213000 | 211500 | 20438 |