34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 184500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 12351 |
| 3 | 20250103 | 184400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20250103 | 184300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20250103 | 184200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20250103 | 184100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20250103 | 184000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20250103 | 183900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20250103 | 183800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20250103 | 183700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20250103 | 183600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20250103 | 183500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20250103 | 183400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20250103 | 183300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20250103 | 183200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20250103 | 183100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20250103 | 183000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20250103 | 182900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20250103 | 182800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20250103 | 182700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20250103 | 182600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20250103 | 182500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20250103 | 182400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20250103 | 182300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20250103 | 182200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20250103 | 182100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20250103 | 182000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20250103 | 181900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20250103 | 181800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20250103 | 181700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20250103 | 181600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20250103 | 181500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 12351 |
| 33 | 20250103 | 181400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20250103 | 181300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20250103 | 181200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20250103 | 181100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20250103 | 181000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20250103 | 180900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20250103 | 180800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20250103 | 180700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20250103 | 180600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20250103 | 180500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20250103 | 180400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20250103 | 180300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20250103 | 180200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20250103 | 180100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20250103 | 180000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20250103 | 175900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20250103 | 175800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20250103 | 175700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20250103 | 175600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20250103 | 175500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20250103 | 175400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20250103 | 175300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20250103 | 175200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20250103 | 175100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20250103 | 175000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20250103 | 174900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20250103 | 174800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20250103 | 174700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20250103 | 174600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20250103 | 174500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 12351 |
| 63 | 20250103 | 174400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20250103 | 174300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20250103 | 174200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20250103 | 174100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20250103 | 174000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20250103 | 173900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20250103 | 173800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20250103 | 173700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20250103 | 173600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20250103 | 173500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20250103 | 173400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20250103 | 173300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20250103 | 173200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20250103 | 173100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20250103 | 173000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20250103 | 172900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20250103 | 172800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20250103 | 172700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20250103 | 172600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20250103 | 172500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20250103 | 172400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20250103 | 172300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20250103 | 172200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20250103 | 172100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20250103 | 172000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20250103 | 171900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20250103 | 171800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20250103 | 171700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20250103 | 171600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20250103 | 171500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 12351 |
| 93 | 20250103 | 171400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20250103 | 171300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20250103 | 171200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20250103 | 171100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20250103 | 171000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20250103 | 170900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20250103 | 170800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20250103 | 170700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20250103 | 170600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20250103 | 170500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20250103 | 170400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20250103 | 170300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20250103 | 170200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20250103 | 170100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20250103 | 170000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20250103 | 165900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20250103 | 165800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20250103 | 165700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20250103 | 165600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20250103 | 165500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20250103 | 165400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20250103 | 165300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20250103 | 165200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20250103 | 165100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20250103 | 165000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20250103 | 164900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20250103 | 164800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20250103 | 164700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20250103 | 164600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20250103 | 164500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 12351 |
| 123 | 20250103 | 164400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20250103 | 164300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20250103 | 164200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20250103 | 164100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20250103 | 164000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20250103 | 163900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20250103 | 163800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20250103 | 163700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20250103 | 163600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20250103 | 163500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20250103 | 163400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20250103 | 163300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20250103 | 163200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20250103 | 163100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20250103 | 163000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20250103 | 162900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20250103 | 162800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20250103 | 162700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20250103 | 162600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20250103 | 162500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20250103 | 162400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20250103 | 162300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20250103 | 162200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20250103 | 162100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20250103 | 162000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20250103 | 161900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20250103 | 161800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20250103 | 161700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20250103 | 161600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20250103 | 161500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 12351 |
| 153 | 20250103 | 161400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20250103 | 161300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20250103 | 161200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20250103 | 161100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20250103 | 161000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20250103 | 160900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20250103 | 160800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20250103 | 160700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20250103 | 160600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20250103 | 160500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20250103 | 160400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20250103 | 160300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20250103 | 160200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20250103 | 160100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20250103 | 160000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20250103 | 155900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20250103 | 155800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20250103 | 155700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20250103 | 155600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20250103 | 155500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20250103 | 155400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20250103 | 155300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20250103 | 155200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20250103 | 155100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20250103 | 155000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20250103 | 154900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20250103 | 154800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20250103 | 154700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20250103 | 154600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20250103 | 154500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 12351 |
| 183 | 20250103 | 154400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20250103 | 154300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20250103 | 154200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20250103 | 154100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20250103 | 154000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20250103 | 153900 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20250103 | 153800 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20250103 | 153700 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20250103 | 153600 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20250103 | 153500 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20250103 | 153400 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20250103 | 153300 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20250103 | 153200 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20250103 | 153100 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20250103 | 153000 | 90444189500 | 259000 | 259000 | 259000 | 259000 | 12351 |
| 198 | 20250103 | 152900 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 199 | 20250103 | 152800 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 200 | 20250103 | 152700 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 201 | 20250103 | 152600 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 202 | 20250103 | 152500 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 203 | 20250103 | 152400 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 204 | 20250103 | 152300 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 205 | 20250103 | 152200 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 206 | 20250103 | 152100 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 207 | 20250103 | 152000 | 87245280500 | 260000 | 260000 | 260000 | 260000 | 0 |
| 208 | 20250103 | 151900 | 87245280500 | 260000 | 260000 | 260500 | 259500 | 1338 |
| 209 | 20250103 | 151800 | 86897608500 | 259500 | 259500 | 260500 | 259500 | 1806 |
| 210 | 20250103 | 151700 | 86428055500 | 259500 | 260000 | 260000 | 259500 | 872 |
| 211 | 20250103 | 151600 | 86201373500 | 260000 | 259500 | 260000 | 259500 | 1204 |
| 212 | 20250103 | 151500 | 85888359000 | 259500 | 260500 | 260500 | 259500 | 1445 |
| 213 | 20250103 | 151400 | 85512692500 | 260000 | 259500 | 260500 | 259500 | 744 |
| 214 | 20250103 | 151300 | 85319211000 | 260000 | 259500 | 260000 | 259500 | 1432 |
| 215 | 20250103 | 151200 | 84946966500 | 260000 | 259500 | 260000 | 259000 | 618 |
| 216 | 20250103 | 151100 | 84786420500 | 259000 | 259500 | 260000 | 259000 | 4447 |
| 217 | 20250103 | 151000 | 83631425500 | 260000 | 260000 | 260000 | 259500 | 605 |
| 218 | 20250103 | 150900 | 83474165500 | 259500 | 260000 | 260000 | 259500 | 828 |
| 219 | 20250103 | 150800 | 83259057000 | 260000 | 260500 | 260500 | 259500 | 4015 |
| 220 | 20250103 | 150700 | 82214647000 | 260000 | 260500 | 260500 | 260000 | 803 |
| 221 | 20250103 | 150600 | 82005490500 | 260500 | 260500 | 260500 | 260000 | 636 |
| 222 | 20250103 | 150500 | 81839844500 | 260500 | 260000 | 260500 | 260000 | 779 |
| 223 | 20250103 | 150400 | 81636945500 | 260000 | 259500 | 260500 | 259500 | 1508 |
| 224 | 20250103 | 150300 | 81244820000 | 259500 | 259500 | 260000 | 259000 | 1578 |
| 225 | 20250103 | 150200 | 80834974000 | 259500 | 259500 | 259500 | 259000 | 890 |
| 226 | 20250103 | 150100 | 80604045000 | 259500 | 259500 | 259500 | 259000 | 472 |
| 227 | 20250103 | 150000 | 80481615000 | 259000 | 259500 | 259500 | 259000 | 1859 |
| 228 | 20250103 | 145900 | 79999822500 | 259500 | 258500 | 259500 | 258500 | 769 |
| 229 | 20250103 | 145800 | 79800629500 | 259000 | 259000 | 259000 | 258500 | 427 |
| 230 | 20250103 | 145700 | 79690065000 | 259000 | 258500 | 259000 | 258500 | 845 |
| 231 | 20250103 | 145600 | 79471258500 | 259000 | 259000 | 259000 | 258500 | 418 |
| 232 | 20250103 | 145500 | 79363044500 | 258500 | 258500 | 259000 | 258500 | 560 |
| 233 | 20250103 | 145400 | 79218089500 | 258500 | 259000 | 259000 | 258500 | 446 |
| 234 | 20250103 | 145300 | 79102666000 | 259000 | 258500 | 259000 | 258500 | 284 |
| 235 | 20250103 | 145200 | 79029206000 | 259000 | 259000 | 259000 | 258500 | 349 |
| 236 | 20250103 | 145100 | 78938863500 | 259000 | 259000 | 259000 | 258500 | 859 |
| 237 | 20250103 | 145000 | 78716457500 | 259000 | 259000 | 259000 | 258500 | 631 |
| 238 | 20250103 | 144900 | 78553096500 | 259000 | 259000 | 259000 | 258500 | 189 |
| 239 | 20250103 | 144800 | 78504168000 | 258500 | 259000 | 259000 | 258500 | 337 |
| 240 | 20250103 | 144700 | 78416903000 | 259000 | 259000 | 259000 | 258500 | 390 |
| 241 | 20250103 | 144600 | 78315919000 | 259000 | 259000 | 259000 | 258500 | 638 |
| 242 | 20250103 | 144500 | 78150705500 | 259000 | 259500 | 259500 | 258500 | 819 |
| 243 | 20250103 | 144400 | 77938675000 | 259500 | 259000 | 259500 | 259000 | 522 |
| 244 | 20250103 | 144300 | 77803443000 | 259000 | 259000 | 259500 | 258500 | 473 |
| 245 | 20250103 | 144200 | 77680874000 | 259500 | 259000 | 259500 | 258500 | 1819 |
| 246 | 20250103 | 144100 | 77209575500 | 259000 | 258500 | 259500 | 258500 | 998 |
| 247 | 20250103 | 144000 | 76951152000 | 258500 | 259000 | 259000 | 258500 | 1271 |
| 248 | 20250103 | 143900 | 76621985000 | 259000 | 259000 | 259000 | 258500 | 168 |
| 249 | 20250103 | 143800 | 76578488000 | 258500 | 258500 | 259000 | 258500 | 159 |
| 250 | 20250103 | 143700 | 76537332500 | 258500 | 258500 | 259000 | 258500 | 147 |
| 251 | 20250103 | 143600 | 76499306500 | 259000 | 258500 | 259000 | 258500 | 969 |
| 252 | 20250103 | 143500 | 76248417500 | 258500 | 258500 | 259000 | 258500 | 240 |
| 253 | 20250103 | 143400 | 76186330000 | 258500 | 259000 | 259000 | 258500 | 151 |
| 254 | 20250103 | 143300 | 76147245000 | 259000 | 259000 | 259000 | 258500 | 143 |
| 255 | 20250103 | 143200 | 76110248000 | 258500 | 258500 | 259000 | 258000 | 226 |
| 256 | 20250103 | 143100 | 76051777000 | 258500 | 258500 | 258500 | 258000 | 870 |
| 257 | 20250103 | 143000 | 75826998000 | 258500 | 258500 | 258500 | 258000 | 197 |
| 258 | 20250103 | 142900 | 75776098000 | 258500 | 258500 | 258500 | 258000 | 188 |
| 259 | 20250103 | 142800 | 75727540000 | 258500 | 258500 | 258500 | 258000 | 152 |
| 260 | 20250103 | 142700 | 75688262000 | 258500 | 258500 | 259000 | 258000 | 2097 |
| 261 | 20250103 | 142600 | 75146194000 | 259000 | 259000 | 259000 | 258500 | 223 |
| 262 | 20250103 | 142500 | 75088492000 | 259000 | 259000 | 259000 | 258500 | 194 |
| 263 | 20250103 | 142400 | 75038272000 | 258500 | 258500 | 259000 | 258500 | 970 |
| 264 | 20250103 | 142300 | 74787069500 | 258500 | 259000 | 259000 | 258500 | 172 |
| 265 | 20250103 | 142200 | 74742535500 | 258500 | 259000 | 259000 | 258500 | 282 |
| 266 | 20250103 | 142100 | 74669616000 | 259000 | 259000 | 259000 | 258500 | 324 |
| 267 | 20250103 | 142000 | 74585746000 | 259000 | 259000 | 259000 | 258500 | 135 |
| 268 | 20250103 | 141900 | 74550800500 | 258500 | 259000 | 259000 | 258500 | 419 |
| 269 | 20250103 | 141800 | 74442434000 | 258500 | 259000 | 259000 | 258500 | 78 |
| 270 | 20250103 | 141700 | 74422255000 | 259000 | 258500 | 259000 | 258500 | 230 |
| 271 | 20250103 | 141600 | 74362731500 | 258500 | 259000 | 259000 | 258500 | 125 |
| 272 | 20250103 | 141500 | 74330396000 | 259000 | 258500 | 259000 | 258500 | 199 |
| 273 | 20250103 | 141400 | 74278896000 | 258500 | 259500 | 259500 | 258500 | 676 |
| 274 | 20250103 | 141300 | 74103847000 | 259500 | 259500 | 259500 | 259000 | 383 |
| 275 | 20250103 | 141200 | 74004605000 | 259500 | 259000 | 259500 | 259000 | 374 |
| 276 | 20250103 | 141100 | 73907683500 | 259000 | 259000 | 259500 | 258500 | 1398 |
| 277 | 20250103 | 141000 | 73545193500 | 258500 | 259000 | 259000 | 258500 | 111 |
| 278 | 20250103 | 140900 | 73516464000 | 259000 | 259500 | 259500 | 258500 | 219 |
| 279 | 20250103 | 140800 | 73459772000 | 259500 | 258500 | 259500 | 258500 | 2088 |
| 280 | 20250103 | 140700 | 72919422500 | 258000 | 258500 | 258500 | 258000 | 300 |
| 281 | 20250103 | 140600 | 72841928500 | 258500 | 258500 | 259000 | 258000 | 1299 |
| 282 | 20250103 | 140500 | 72506276000 | 258500 | 259500 | 260000 | 258500 | 4404 |
| 283 | 20250103 | 140400 | 71363949500 | 260000 | 260000 | 260000 | 259500 | 298 |
| 284 | 20250103 | 140300 | 71286535000 | 260000 | 259500 | 260000 | 259500 | 304 |
| 285 | 20250103 | 140200 | 71207554500 | 259500 | 260000 | 260000 | 259500 | 449 |
| 286 | 20250103 | 140100 | 71090974500 | 260000 | 259500 | 260000 | 259500 | 171 |
| 287 | 20250103 | 140000 | 71046563000 | 260000 | 260000 | 260000 | 259500 | 511 |
| 288 | 20250103 | 135900 | 70913887000 | 259500 | 260000 | 260000 | 259500 | 750 |
| 289 | 20250103 | 135800 | 70718922500 | 259500 | 260000 | 260000 | 259500 | 277 |
| 290 | 20250103 | 135700 | 70646971000 | 259500 | 260000 | 260000 | 259500 | 224 |
| 291 | 20250103 | 135600 | 70588792500 | 259500 | 260500 | 260500 | 259500 | 440 |
| 292 | 20250103 | 135500 | 70474412000 | 260000 | 259500 | 260500 | 259500 | 1168 |
| 293 | 20250103 | 135400 | 70170734000 | 260000 | 260000 | 260500 | 259500 | 420 |
| 294 | 20250103 | 135300 | 70061554000 | 260500 | 260000 | 260500 | 260000 | 344 |
| 295 | 20250103 | 135200 | 69972026000 | 260000 | 260500 | 260500 | 260000 | 434 |
| 296 | 20250103 | 135100 | 69859144000 | 260000 | 260000 | 260500 | 260000 | 400 |
| 297 | 20250103 | 135000 | 69755086000 | 260000 | 259500 | 260500 | 259500 | 513 |
| 298 | 20250103 | 134900 | 69621681500 | 259500 | 259500 | 260000 | 259500 | 336 |
| 299 | 20250103 | 134800 | 69534390000 | 260000 | 259500 | 260000 | 259000 | 2032 |
| 300 | 20250103 | 134700 | 69006963000 | 259000 | 259500 | 259500 | 259000 | 646 |
| 301 | 20250103 | 134600 | 68839394500 | 259000 | 259500 | 260000 | 259000 | 1996 |
| 302 | 20250103 | 134500 | 68321231000 | 259000 | 259000 | 259500 | 259000 | 896 |
| 303 | 20250103 | 134400 | 68088855000 | 259000 | 259000 | 259500 | 258500 | 1342 |
| 304 | 20250103 | 134300 | 67741237000 | 259000 | 260000 | 260000 | 259000 | 4111 |
| 305 | 20250103 | 134200 | 66675340500 | 260000 | 260000 | 260000 | 259500 | 398 |
| 306 | 20250103 | 134100 | 66572012000 | 259500 | 259500 | 260000 | 259500 | 836 |
| 307 | 20250103 | 134000 | 66354830500 | 259500 | 259500 | 260000 | 259500 | 574 |
| 308 | 20250103 | 133900 | 66205828500 | 259500 | 259500 | 260000 | 259000 | 1266 |
| 309 | 20250103 | 133800 | 65877307500 | 259500 | 260000 | 260500 | 259000 | 2347 |
| 310 | 20250103 | 133700 | 65267740500 | 260000 | 260000 | 261000 | 259500 | 3146 |
| 311 | 20250103 | 133600 | 64449094000 | 261000 | 261500 | 261500 | 260500 | 3006 |
| 312 | 20250103 | 133500 | 63664940000 | 261500 | 262000 | 262000 | 261000 | 3208 |
| 313 | 20250103 | 133400 | 62825816500 | 261500 | 262000 | 262000 | 261500 | 372 |
| 314 | 20250103 | 133300 | 62728411500 | 261500 | 262000 | 262000 | 261500 | 458 |
| 315 | 20250103 | 133200 | 62608453500 | 261500 | 262000 | 262000 | 261500 | 567 |
| 316 | 20250103 | 133100 | 62459940000 | 262000 | 261500 | 262000 | 261500 | 484 |
| 317 | 20250103 | 133000 | 62333187500 | 261500 | 262000 | 262000 | 261500 | 504 |
| 318 | 20250103 | 132900 | 62201217000 | 262000 | 262000 | 262000 | 261500 | 265 |
| 319 | 20250103 | 132800 | 62131836000 | 261500 | 261500 | 262000 | 261500 | 302 |
| 320 | 20250103 | 132700 | 62052747500 | 261500 | 262000 | 262000 | 261500 | 244 |
| 321 | 20250103 | 132600 | 61988877000 | 262000 | 261500 | 262000 | 261500 | 215 |
| 322 | 20250103 | 132500 | 61932579000 | 262000 | 261500 | 262000 | 261500 | 404 |
| 323 | 20250103 | 132400 | 61826806500 | 262000 | 261500 | 262000 | 261500 | 276 |
| 324 | 20250103 | 132300 | 61754546000 | 262000 | 261500 | 262000 | 261500 | 3802 |
| 325 | 20250103 | 132200 | 60760125500 | 261500 | 261500 | 261500 | 261000 | 195 |
| 326 | 20250103 | 132100 | 60709156500 | 261500 | 261500 | 261500 | 261000 | 349 |
| 327 | 20250103 | 132000 | 60617913000 | 261500 | 261000 | 261500 | 261000 | 186 |
| 328 | 20250103 | 131900 | 60569286000 | 261500 | 261500 | 261500 | 261000 | 231 |
| 329 | 20250103 | 131800 | 60508895500 | 261500 | 261500 | 261500 | 261000 | 159 |
| 330 | 20250103 | 131700 | 60467332500 | 261000 | 261000 | 261500 | 261000 | 222 |
| 331 | 20250103 | 131600 | 60409325500 | 261000 | 261000 | 261500 | 261000 | 627 |
| 332 | 20250103 | 131500 | 60245649000 | 261000 | 261000 | 261500 | 261000 | 275 |
| 333 | 20250103 | 131400 | 60173786500 | 261500 | 261000 | 261500 | 261000 | 205 |
| 334 | 20250103 | 131300 | 60120215000 | 261500 | 261000 | 261500 | 261000 | 205 |
| 335 | 20250103 | 131200 | 60066639500 | 261500 | 261500 | 261500 | 261000 | 439 |
| 336 | 20250103 | 131100 | 59951924000 | 261000 | 261500 | 261500 | 261000 | 171 |
| 337 | 20250103 | 131000 | 59907253000 | 261500 | 261500 | 261500 | 261000 | 481 |
| 338 | 20250103 | 130900 | 59781581000 | 261000 | 261000 | 261500 | 261000 | 303 |
| 339 | 20250103 | 130800 | 59702446000 | 261500 | 261000 | 261500 | 261000 | 185 |
| 340 | 20250103 | 130700 | 59654104500 | 261500 | 261500 | 261500 | 261000 | 92 |
| 341 | 20250103 | 130600 | 59630053500 | 261000 | 261500 | 261500 | 261000 | 505 |
| 342 | 20250103 | 130500 | 59498191500 | 261000 | 261500 | 261500 | 261000 | 103 |
| 343 | 20250103 | 130400 | 59471281500 | 261500 | 261000 | 261500 | 261000 | 421 |
| 344 | 20250103 | 130300 | 59361215500 | 261000 | 261000 | 261500 | 261000 | 2433 |
| 345 | 20250103 | 130200 | 58726160000 | 261000 | 261500 | 261500 | 261000 | 472 |
| 346 | 20250103 | 130100 | 58602920000 | 261500 | 261500 | 261500 | 261000 | 368 |
| 347 | 20250103 | 130000 | 58506755500 | 261500 | 261000 | 261500 | 261000 | 291 |
| 348 | 20250103 | 125900 | 58430720500 | 261000 | 261500 | 261500 | 261000 | 506 |
| 349 | 20250103 | 125800 | 58298446000 | 261000 | 261000 | 261500 | 261000 | 263 |
| 350 | 20250103 | 125700 | 58229729500 | 261500 | 261500 | 261500 | 261000 | 320 |
| 351 | 20250103 | 125600 | 58146099500 | 261500 | 261500 | 261500 | 261000 | 605 |
| 352 | 20250103 | 125500 | 57987910500 | 261000 | 261000 | 261500 | 261000 | 139 |
| 353 | 20250103 | 125400 | 57951581000 | 261000 | 261500 | 261500 | 261000 | 169 |
| 354 | 20250103 | 125300 | 57907414500 | 261500 | 261000 | 261500 | 260500 | 1446 |
| 355 | 20250103 | 125200 | 57530004500 | 261000 | 261000 | 261000 | 260500 | 125 |
| 356 | 20250103 | 125100 | 57497396500 | 261000 | 261000 | 261000 | 260500 | 120 |
| 357 | 20250103 | 125000 | 57466083000 | 260500 | 261000 | 261000 | 260500 | 75 |
| 358 | 20250103 | 124900 | 57446516500 | 261000 | 261000 | 261000 | 260500 | 156 |
| 359 | 20250103 | 124800 | 57405822500 | 261000 | 260500 | 261000 | 260500 | 116 |
| 360 | 20250103 | 124700 | 57375557500 | 261000 | 261000 | 261000 | 260500 | 365 |
| 361 | 20250103 | 124600 | 57280436000 | 260500 | 261000 | 261000 | 260500 | 91 |
| 362 | 20250103 | 124500 | 57256687500 | 261000 | 261000 | 261000 | 260500 | 164 |
| 363 | 20250103 | 124400 | 57213897000 | 261000 | 261000 | 261000 | 260500 | 85 |
| 364 | 20250103 | 124300 | 57191734500 | 261000 | 260500 | 261000 | 260500 | 124 |
| 365 | 20250103 | 124200 | 57159398500 | 260500 | 260500 | 261000 | 260500 | 149 |
| 366 | 20250103 | 124100 | 57120533500 | 260500 | 261000 | 261000 | 260500 | 50 |
| 367 | 20250103 | 124000 | 57107498000 | 261000 | 261000 | 261000 | 260500 | 97 |
| 368 | 20250103 | 123900 | 57082184000 | 260500 | 260000 | 260500 | 260000 | 636 |
| 369 | 20250103 | 123800 | 56916558500 | 260000 | 260000 | 260500 | 260000 | 103 |
| 370 | 20250103 | 123700 | 56889742000 | 260000 | 260500 | 260500 | 260000 | 111 |
| 371 | 20250103 | 123600 | 56860856500 | 260000 | 260500 | 260500 | 260000 | 126 |
| 372 | 20250103 | 123500 | 56828050000 | 260500 | 260500 | 260500 | 260000 | 33 |
| 373 | 20250103 | 123400 | 56819460000 | 260000 | 260000 | 260500 | 259500 | 476 |
| 374 | 20250103 | 123300 | 56695696500 | 260000 | 260000 | 260500 | 260000 | 84 |
| 375 | 20250103 | 123200 | 56673838500 | 260000 | 260000 | 260500 | 260000 | 104 |
| 376 | 20250103 | 123100 | 56646764000 | 260500 | 260500 | 260500 | 259500 | 2957 |
| 377 | 20250103 | 123000 | 55877169500 | 260500 | 261000 | 261000 | 260500 | 77 |
| 378 | 20250103 | 122900 | 55857080500 | 261000 | 261000 | 261000 | 260500 | 205 |
| 379 | 20250103 | 122800 | 55803586500 | 260500 | 261000 | 261000 | 260500 | 197 |
| 380 | 20250103 | 122700 | 55752178000 | 261000 | 261000 | 261000 | 260500 | 1472 |
| 381 | 20250103 | 122600 | 55368036500 | 260500 | 261000 | 261000 | 260500 | 167 |
| 382 | 20250103 | 122500 | 55324508000 | 260500 | 260500 | 261000 | 260500 | 286 |
| 383 | 20250103 | 122400 | 55249963000 | 260500 | 260500 | 261000 | 260500 | 93 |
| 384 | 20250103 | 122300 | 55225700500 | 260500 | 260500 | 261000 | 260500 | 148 |
| 385 | 20250103 | 122200 | 55187095000 | 261000 | 261000 | 261000 | 260500 | 125 |
| 386 | 20250103 | 122100 | 55154487500 | 261000 | 261000 | 261000 | 260500 | 149 |
| 387 | 20250103 | 122000 | 55115622500 | 261000 | 261000 | 261000 | 260500 | 71 |
| 388 | 20250103 | 121900 | 55097095000 | 261000 | 261000 | 261000 | 260500 | 156 |
| 389 | 20250103 | 121800 | 55056391000 | 261000 | 261000 | 261000 | 260500 | 90 |
| 390 | 20250103 | 121700 | 55032907000 | 261000 | 261000 | 261000 | 260500 | 156 |
| 391 | 20250103 | 121600 | 54992207000 | 260500 | 261000 | 261000 | 260500 | 48 |
| 392 | 20250103 | 121500 | 54979694500 | 261000 | 261000 | 261000 | 260500 | 370 |
| 393 | 20250103 | 121400 | 54883245500 | 260500 | 261000 | 261000 | 260500 | 309 |
| 394 | 20250103 | 121300 | 54802615000 | 261000 | 261000 | 261000 | 260500 | 424 |
| 395 | 20250103 | 121200 | 54691974500 | 261000 | 261000 | 261000 | 260500 | 176 |
| 396 | 20250103 | 121100 | 54646089000 | 261000 | 261000 | 261000 | 260500 | 152 |
| 397 | 20250103 | 121000 | 54606455500 | 261000 | 260500 | 261000 | 260500 | 117 |
| 398 | 20250103 | 120900 | 54575937000 | 260500 | 260500 | 261000 | 260500 | 243 |
| 399 | 20250103 | 120800 | 54512621500 | 260500 | 260500 | 261000 | 260500 | 227 |
| 400 | 20250103 | 120700 | 54453399000 | 261000 | 260500 | 261000 | 260500 | 181 |
| 401 | 20250103 | 120600 | 54406225000 | 261000 | 261000 | 261000 | 260500 | 186 |
| 402 | 20250103 | 120500 | 54357693000 | 260500 | 260500 | 261000 | 260500 | 143 |
| 403 | 20250103 | 120400 | 54320423000 | 261000 | 260500 | 261000 | 260500 | 209 |
| 404 | 20250103 | 120300 | 54265919000 | 260500 | 260500 | 261000 | 260000 | 235 |
| 405 | 20250103 | 120200 | 54204689000 | 260500 | 261000 | 261000 | 260500 | 126 |
| 406 | 20250103 | 120100 | 54171824000 | 261000 | 260500 | 261000 | 260000 | 390 |
| 407 | 20250103 | 120000 | 54070223000 | 260500 | 260500 | 261000 | 260000 | 1457 |
| 408 | 20250103 | 115900 | 53690658000 | 260000 | 260500 | 260500 | 260000 | 575 |
| 409 | 20250103 | 115800 | 53541118500 | 260500 | 260500 | 260500 | 260000 | 99 |
| 410 | 20250103 | 115700 | 53515337000 | 260500 | 259500 | 260500 | 259500 | 296 |
| 411 | 20250103 | 115600 | 53438357500 | 259500 | 259500 | 260000 | 259500 | 741 |
| 412 | 20250103 | 115500 | 53245716000 | 260000 | 259500 | 260000 | 259500 | 213 |
| 413 | 20250103 | 115400 | 53190345500 | 260000 | 259500 | 260000 | 259500 | 185 |
| 414 | 20250103 | 115300 | 53142300500 | 259500 | 259500 | 260000 | 259500 | 109 |
| 415 | 20250103 | 115200 | 53113980500 | 259500 | 260000 | 260000 | 259500 | 53 |
| 416 | 20250103 | 115100 | 53100202500 | 260000 | 260000 | 260500 | 259500 | 433 |
| 417 | 20250103 | 115000 | 52987603000 | 260500 | 260000 | 260500 | 260000 | 55 |
| 418 | 20250103 | 114900 | 52973284500 | 260500 | 260500 | 260500 | 260000 | 94 |
| 419 | 20250103 | 114800 | 52948808000 | 260500 | 260500 | 260500 | 260000 | 115 |
| 420 | 20250103 | 114700 | 52918886500 | 260500 | 260500 | 260500 | 260000 | 273 |
| 421 | 20250103 | 114600 | 52847830000 | 260500 | 260500 | 260500 | 260000 | 150 |
| 422 | 20250103 | 114500 | 52808784000 | 260500 | 260500 | 260500 | 260000 | 103 |
| 423 | 20250103 | 114400 | 52781986500 | 260500 | 260500 | 260500 | 260000 | 153 |
| 424 | 20250103 | 114300 | 52742168000 | 260500 | 260000 | 260500 | 260000 | 138 |
| 425 | 20250103 | 114200 | 52706222000 | 260500 | 260000 | 260500 | 260000 | 127 |
| 426 | 20250103 | 114100 | 52673163000 | 260000 | 260500 | 260500 | 260000 | 183 |
| 427 | 20250103 | 114000 | 52625536000 | 260500 | 260500 | 260500 | 260000 | 365 |
| 428 | 20250103 | 113900 | 52530590000 | 260000 | 260500 | 260500 | 260000 | 88 |
| 429 | 20250103 | 113800 | 52507677500 | 260000 | 260500 | 260500 | 260000 | 275 |
| 430 | 20250103 | 113700 | 52436071500 | 260000 | 260000 | 260500 | 260000 | 228 |
| 431 | 20250103 | 113600 | 52376743500 | 260500 | 260500 | 260500 | 260000 | 109 |
| 432 | 20250103 | 113500 | 52348354000 | 260000 | 260500 | 260500 | 260000 | 63 |
| 433 | 20250103 | 113400 | 52331962000 | 260500 | 260500 | 260500 | 260000 | 256 |
| 434 | 20250103 | 113300 | 52265292000 | 260000 | 260000 | 260500 | 260000 | 184 |
| 435 | 20250103 | 113200 | 52217417000 | 260000 | 260500 | 260500 | 260000 | 329 |
| 436 | 20250103 | 113100 | 52131850500 | 260000 | 260500 | 260500 | 260000 | 257 |
| 437 | 20250103 | 113000 | 52064919000 | 260500 | 260000 | 260500 | 260000 | 126 |
| 438 | 20250103 | 112900 | 52032151500 | 260000 | 260000 | 260500 | 260000 | 380 |
| 439 | 20250103 | 112800 | 51933235000 | 260000 | 260000 | 260500 | 260000 | 224 |
| 440 | 20250103 | 112700 | 51874932500 | 260000 | 260000 | 260500 | 260000 | 168 |
| 441 | 20250103 | 112600 | 51831201500 | 260500 | 260000 | 260500 | 260000 | 310 |
| 442 | 20250103 | 112500 | 51750555500 | 260000 | 259500 | 260500 | 259500 | 434 |
| 443 | 20250103 | 112400 | 51637691500 | 260000 | 259500 | 260000 | 259500 | 1069 |
| 444 | 20250103 | 112300 | 51360169500 | 260000 | 260000 | 260500 | 259500 | 355 |
| 445 | 20250103 | 112200 | 51267847000 | 260000 | 260500 | 260500 | 260000 | 98 |
| 446 | 20250103 | 112100 | 51242342500 | 260000 | 260500 | 260500 | 259500 | 328 |
| 447 | 20250103 | 112000 | 51157025500 | 260000 | 260000 | 260500 | 260000 | 135 |
| 448 | 20250103 | 111900 | 51121880500 | 260000 | 260000 | 260500 | 259500 | 1124 |
| 449 | 20250103 | 111800 | 50829584500 | 259500 | 260000 | 260000 | 259500 | 399 |
| 450 | 20250103 | 111700 | 50725967500 | 260000 | 260000 | 260000 | 259500 | 486 |
| 451 | 20250103 | 111600 | 50599621000 | 260000 | 260000 | 260000 | 259500 | 108 |
| 452 | 20250103 | 111500 | 50571556000 | 260000 | 259500 | 260000 | 259500 | 152 |
| 453 | 20250103 | 111400 | 50532054500 | 260000 | 260000 | 260500 | 259500 | 1404 |
| 454 | 20250103 | 111300 | 50167017500 | 260500 | 260000 | 260500 | 260000 | 159 |
| 455 | 20250103 | 111200 | 50125636500 | 260500 | 260500 | 260500 | 260000 | 309 |
| 456 | 20250103 | 111100 | 50045191500 | 260000 | 260500 | 260500 | 260000 | 143 |
| 457 | 20250103 | 111000 | 50007946500 | 260000 | 260500 | 260500 | 260000 | 399 |
| 458 | 20250103 | 110900 | 49904069000 | 260500 | 260000 | 260500 | 260000 | 221 |
| 459 | 20250103 | 110800 | 49846526500 | 260000 | 261000 | 261000 | 260000 | 2953 |
| 460 | 20250103 | 110700 | 49077567500 | 261000 | 260500 | 261000 | 260500 | 72 |
| 461 | 20250103 | 110600 | 49058785000 | 260500 | 261000 | 261000 | 260500 | 191 |
| 462 | 20250103 | 110500 | 49008958000 | 261000 | 260500 | 261000 | 260000 | 1447 |
| 463 | 20250103 | 110400 | 48631984500 | 260000 | 260000 | 260500 | 260000 | 420 |
| 464 | 20250103 | 110300 | 48522601500 | 260000 | 260500 | 260500 | 260000 | 212 |
| 465 | 20250103 | 110200 | 48467451500 | 260500 | 260500 | 260500 | 260000 | 110 |
| 466 | 20250103 | 110100 | 48438831500 | 260500 | 260500 | 260500 | 260000 | 128 |
| 467 | 20250103 | 110000 | 48405505000 | 260000 | 260500 | 260500 | 260000 | 130 |
| 468 | 20250103 | 105900 | 48371665000 | 260500 | 261000 | 261500 | 260000 | 815 |
| 469 | 20250103 | 105800 | 48159129000 | 261500 | 261000 | 261500 | 261000 | 168 |
| 470 | 20250103 | 105700 | 48115269500 | 261500 | 261500 | 261500 | 261000 | 593 |
| 471 | 20250103 | 105600 | 47960447500 | 261000 | 260500 | 261500 | 260500 | 4067 |
| 472 | 20250103 | 105500 | 46898971000 | 260500 | 261000 | 261000 | 260500 | 166 |
| 473 | 20250103 | 105400 | 46855656500 | 260500 | 260500 | 261000 | 260500 | 302 |
| 474 | 20250103 | 105300 | 46776967000 | 260500 | 260500 | 261000 | 260000 | 1472 |
| 475 | 20250103 | 105200 | 46393515000 | 260000 | 260000 | 260500 | 260000 | 86 |
| 476 | 20250103 | 105100 | 46371142000 | 260500 | 260500 | 260500 | 260000 | 892 |
| 477 | 20250103 | 105000 | 46138779000 | 260500 | 260500 | 260500 | 260000 | 379 |
| 478 | 20250103 | 104900 | 46040057500 | 260500 | 260000 | 260500 | 260000 | 108 |
| 479 | 20250103 | 104800 | 46011934500 | 260500 | 260000 | 260500 | 260000 | 336 |
| 480 | 20250103 | 104700 | 45924468500 | 260000 | 260500 | 260500 | 260000 | 130 |
| 481 | 20250103 | 104600 | 45890636000 | 260500 | 260000 | 260500 | 260000 | 193 |
| 482 | 20250103 | 104500 | 45840387500 | 260500 | 259500 | 260500 | 259500 | 2097 |
| 483 | 20250103 | 104400 | 45295060000 | 259500 | 259500 | 260000 | 259500 | 100 |
| 484 | 20250103 | 104300 | 45269081000 | 259500 | 259500 | 260000 | 259000 | 85 |
| 485 | 20250103 | 104200 | 45246999000 | 259500 | 260500 | 260500 | 259500 | 3122 |
| 486 | 20250103 | 104100 | 44435724000 | 260500 | 260000 | 260500 | 260000 | 133 |
| 487 | 20250103 | 104000 | 44401135000 | 260000 | 260000 | 260500 | 260000 | 285 |
| 488 | 20250103 | 103900 | 44326934500 | 260000 | 259500 | 260500 | 259500 | 2102 |
| 489 | 20250103 | 103800 | 43780428000 | 260000 | 260000 | 260000 | 259500 | 297 |
| 490 | 20250103 | 103700 | 43703326500 | 259500 | 259500 | 260000 | 259000 | 581 |
| 491 | 20250103 | 103600 | 43552556000 | 259000 | 259500 | 260000 | 259000 | 843 |
| 492 | 20250103 | 103500 | 43333881500 | 259000 | 259500 | 260000 | 259000 | 1127 |
| 493 | 20250103 | 103400 | 43041606500 | 259500 | 259500 | 260000 | 259500 | 253 |
| 494 | 20250103 | 103300 | 42975930000 | 259500 | 259500 | 260000 | 259500 | 933 |
| 495 | 20250103 | 103200 | 42733807000 | 259500 | 260000 | 260000 | 259500 | 218 |
| 496 | 20250103 | 103100 | 42677215500 | 260000 | 260000 | 260000 | 259500 | 107 |
| 497 | 20250103 | 103000 | 42649435000 | 260000 | 260000 | 260000 | 259500 | 265 |
| 498 | 20250103 | 102900 | 42580644000 | 260000 | 259500 | 260000 | 259500 | 78 |
| 499 | 20250103 | 102800 | 42560390000 | 259500 | 260000 | 260000 | 259500 | 301 |
| 500 | 20250103 | 102700 | 42482249500 | 260000 | 259500 | 260000 | 259500 | 357 |
| 501 | 20250103 | 102600 | 42389584000 | 259500 | 259500 | 260000 | 259000 | 793 |
| 502 | 20250103 | 102500 | 42183717000 | 259500 | 259500 | 259500 | 259000 | 44 |
| 503 | 20250103 | 102400 | 42172305500 | 259000 | 259500 | 260000 | 259000 | 1642 |
| 504 | 20250103 | 102300 | 41746267500 | 260000 | 260000 | 260000 | 259500 | 65 |
| 505 | 20250103 | 102200 | 41729376500 | 260000 | 260500 | 261000 | 260000 | 2106 |
| 506 | 20250103 | 102100 | 41181372000 | 260500 | 260000 | 261000 | 260000 | 3108 |
| 507 | 20250103 | 102000 | 40371735000 | 260500 | 260500 | 260500 | 260000 | 626 |
| 508 | 20250103 | 101900 | 40208726500 | 260000 | 261000 | 261000 | 260000 | 1640 |
| 509 | 20250103 | 101800 | 39781462000 | 261000 | 260000 | 261000 | 260000 | 3282 |
| 510 | 20250103 | 101700 | 38925827500 | 260000 | 260500 | 260500 | 260000 | 512 |
| 511 | 20250103 | 101600 | 38792613500 | 260500 | 260000 | 260500 | 260000 | 204 |
| 512 | 20250103 | 101500 | 38739543000 | 260000 | 260000 | 260500 | 260000 | 143 |
| 513 | 20250103 | 101400 | 38702341000 | 260000 | 260000 | 260500 | 260000 | 72 |
| 514 | 20250103 | 101300 | 38683620500 | 260000 | 260000 | 260500 | 260000 | 130 |
| 515 | 20250103 | 101200 | 38649794500 | 260000 | 260000 | 260500 | 259500 | 1504 |
| 516 | 20250103 | 101100 | 38258748000 | 260000 | 260000 | 260500 | 260000 | 358 |
| 517 | 20250103 | 101000 | 38165600500 | 260000 | 260000 | 260500 | 260000 | 243 |
| 518 | 20250103 | 100900 | 38102405000 | 260000 | 260500 | 260500 | 259500 | 1063 |
| 519 | 20250103 | 100800 | 37826022000 | 260500 | 260500 | 260500 | 260000 | 1002 |
| 520 | 20250103 | 100700 | 37565482500 | 260000 | 260000 | 260500 | 260000 | 420 |
| 521 | 20250103 | 100600 | 37456209500 | 260000 | 260500 | 260500 | 260000 | 179 |
| 522 | 20250103 | 100500 | 37409628000 | 260500 | 260500 | 260500 | 260000 | 239 |
| 523 | 20250103 | 100400 | 37347432500 | 260500 | 260000 | 260500 | 260000 | 477 |
| 524 | 20250103 | 100300 | 37223393000 | 260500 | 260000 | 260500 | 259500 | 950 |
| 525 | 20250103 | 100200 | 36976388000 | 260000 | 260000 | 260500 | 259500 | 1445 |
| 526 | 20250103 | 100100 | 36600538500 | 260500 | 261000 | 261000 | 260000 | 1791 |
| 527 | 20250103 | 100000 | 36133973000 | 261000 | 259000 | 261000 | 259000 | 11225 |
| 528 | 20250103 | 095900 | 33217015000 | 259500 | 259000 | 259500 | 258500 | 5134 |
| 529 | 20250103 | 095800 | 31887246000 | 258500 | 259000 | 259000 | 258500 | 603 |
| 530 | 20250103 | 095700 | 31731357500 | 258500 | 258500 | 259000 | 258500 | 406 |
| 531 | 20250103 | 095600 | 31626389500 | 259000 | 259000 | 259000 | 258000 | 1192 |
| 532 | 20250103 | 095500 | 31318226500 | 258500 | 258000 | 258500 | 258000 | 247 |
| 533 | 20250103 | 095400 | 31254378000 | 258000 | 258000 | 259000 | 258000 | 313 |
| 534 | 20250103 | 095300 | 31173471500 | 258500 | 258500 | 259000 | 258000 | 334 |
| 535 | 20250103 | 095200 | 31087143500 | 258500 | 258500 | 259000 | 258000 | 1601 |
| 536 | 20250103 | 095100 | 30673189500 | 258000 | 258000 | 258500 | 257500 | 1115 |
| 537 | 20250103 | 095000 | 30386018000 | 258000 | 258000 | 258500 | 257500 | 1218 |
| 538 | 20250103 | 094900 | 30071577000 | 257500 | 258500 | 258500 | 257500 | 395 |
| 539 | 20250103 | 094800 | 29969787000 | 258000 | 258500 | 258500 | 257500 | 786 |
| 540 | 20250103 | 094700 | 29767004500 | 258000 | 258500 | 259000 | 258000 | 726 |
| 541 | 20250103 | 094600 | 29579348500 | 259000 | 259000 | 259500 | 258000 | 2219 |
| 542 | 20250103 | 094500 | 29004977000 | 259000 | 258500 | 259500 | 258500 | 1564 |
| 543 | 20250103 | 094400 | 28599907500 | 259000 | 259000 | 259000 | 258500 | 317 |
| 544 | 20250103 | 094300 | 28517895500 | 258500 | 259000 | 259000 | 258500 | 243 |
| 545 | 20250103 | 094200 | 28455017000 | 259000 | 259000 | 259000 | 258500 | 489 |
| 546 | 20250103 | 094100 | 28328391000 | 259000 | 259000 | 259500 | 258500 | 383 |
| 547 | 20250103 | 094000 | 28229181500 | 259000 | 258500 | 259500 | 258500 | 1816 |
| 548 | 20250103 | 093900 | 27759319500 | 259000 | 259000 | 259000 | 258500 | 621 |
| 549 | 20250103 | 093800 | 27598596500 | 259000 | 259000 | 259000 | 258500 | 1016 |
| 550 | 20250103 | 093700 | 27335631000 | 259000 | 259500 | 259500 | 259000 | 907 |
| 551 | 20250103 | 093600 | 27100651500 | 259500 | 259000 | 259500 | 258500 | 1653 |
| 552 | 20250103 | 093500 | 26672524500 | 259000 | 258000 | 259000 | 258000 | 3358 |
| 553 | 20250103 | 093400 | 25803757500 | 258000 | 258000 | 258500 | 258000 | 328 |
| 554 | 20250103 | 093300 | 25719109000 | 258000 | 257500 | 258500 | 257500 | 922 |
| 555 | 20250103 | 093200 | 25481427500 | 258000 | 258500 | 258500 | 257500 | 134 |
| 556 | 20250103 | 093100 | 25446883500 | 258500 | 258000 | 259000 | 258000 | 1419 |
| 557 | 20250103 | 093000 | 25080203500 | 258000 | 258500 | 259000 | 258000 | 424 |
| 558 | 20250103 | 092900 | 24970628000 | 258500 | 258000 | 259000 | 258000 | 1967 |
| 559 | 20250103 | 092800 | 24462271500 | 258000 | 258000 | 259000 | 258000 | 3110 |
| 560 | 20250103 | 092700 | 23658451500 | 258000 | 258500 | 258500 | 258000 | 818 |
| 561 | 20250103 | 092600 | 23447289000 | 258500 | 258000 | 258500 | 258000 | 897 |
| 562 | 20250103 | 092500 | 23215726000 | 258500 | 257000 | 258500 | 256500 | 3575 |
| 563 | 20250103 | 092400 | 22294539500 | 257000 | 257500 | 258000 | 256500 | 1275 |
| 564 | 20250103 | 092300 | 21966617000 | 258000 | 258000 | 258500 | 257500 | 721 |
| 565 | 20250103 | 092200 | 21780732500 | 258000 | 258500 | 259000 | 257000 | 4554 |
| 566 | 20250103 | 092100 | 20605087000 | 259000 | 259000 | 259000 | 258500 | 876 |
| 567 | 20250103 | 092000 | 20378328000 | 259000 | 258500 | 259500 | 258500 | 1693 |
| 568 | 20250103 | 091900 | 19939855500 | 259000 | 259000 | 259500 | 258500 | 4164 |
| 569 | 20250103 | 091800 | 18860681000 | 258500 | 259000 | 259000 | 258000 | 2445 |
| 570 | 20250103 | 091700 | 18228065000 | 259000 | 258500 | 259500 | 258000 | 2328 |
| 571 | 20250103 | 091600 | 17625504000 | 258500 | 258500 | 259000 | 258000 | 4239 |
| 572 | 20250103 | 091500 | 16528580000 | 258500 | 258000 | 259000 | 257500 | 6084 |
| 573 | 20250103 | 091400 | 14957679500 | 257500 | 258000 | 258500 | 257000 | 2629 |
| 574 | 20250103 | 091300 | 14279872000 | 258000 | 258500 | 258500 | 257500 | 4797 |
| 575 | 20250103 | 091200 | 13042058000 | 258500 | 258500 | 259000 | 258000 | 2199 |
| 576 | 20250103 | 091100 | 12473602500 | 258000 | 258000 | 258500 | 257500 | 4637 |
| 577 | 20250103 | 091000 | 11278031000 | 257500 | 256500 | 258000 | 256500 | 6492 |
| 578 | 20250103 | 090900 | 9607159500 | 256500 | 256500 | 257000 | 256000 | 1947 |
| 579 | 20250103 | 090800 | 9107592500 | 256500 | 256500 | 257000 | 255000 | 3826 |
| 580 | 20250103 | 090700 | 8127598000 | 256500 | 256500 | 257000 | 256000 | 2114 |
| 581 | 20250103 | 090600 | 7585148500 | 256500 | 255500 | 257000 | 255000 | 2743 |
| 582 | 20250103 | 090500 | 6882642500 | 255500 | 254500 | 255500 | 254500 | 3588 |
| 583 | 20250103 | 090400 | 5968057500 | 254500 | 252500 | 255000 | 251500 | 7328 |
| 584 | 20250103 | 090300 | 4110247500 | 253000 | 252500 | 254000 | 252000 | 3392 |
| 585 | 20250103 | 090200 | 3253090000 | 252000 | 251000 | 252500 | 251000 | 2803 |
| 586 | 20250103 | 090100 | 2547835500 | 251000 | 250000 | 251500 | 250000 | 4556 |
| 587 | 20250103 | 090000 | 1405262000 | 250000 | 249000 | 250500 | 249000 | 5607 |