34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 184500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 37433 |
| 3 | 20250113 | 184400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 4 | 20250113 | 184300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 5 | 20250113 | 184200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 6 | 20250113 | 184100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 7 | 20250113 | 184000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 8 | 20250113 | 183900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 9 | 20250113 | 183800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 10 | 20250113 | 183700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 11 | 20250113 | 183600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 12 | 20250113 | 183500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 13 | 20250113 | 183400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 14 | 20250113 | 183300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 15 | 20250113 | 183200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 16 | 20250113 | 183100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 17 | 20250113 | 183000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 18 | 20250113 | 182900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 19 | 20250113 | 182800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 20 | 20250113 | 182700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 21 | 20250113 | 182600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 22 | 20250113 | 182500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 23 | 20250113 | 182400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 24 | 20250113 | 182300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 25 | 20250113 | 182200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 26 | 20250113 | 182100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 27 | 20250113 | 182000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 28 | 20250113 | 181900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 29 | 20250113 | 181800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 30 | 20250113 | 181700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 31 | 20250113 | 181600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 32 | 20250113 | 181500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 37433 |
| 33 | 20250113 | 181400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 34 | 20250113 | 181300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 35 | 20250113 | 181200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 36 | 20250113 | 181100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 37 | 20250113 | 181000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 38 | 20250113 | 180900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 39 | 20250113 | 180800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 40 | 20250113 | 180700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 41 | 20250113 | 180600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 42 | 20250113 | 180500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 43 | 20250113 | 180400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 44 | 20250113 | 180300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 45 | 20250113 | 180200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 46 | 20250113 | 180100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 47 | 20250113 | 180000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 48 | 20250113 | 175900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 49 | 20250113 | 175800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 50 | 20250113 | 175700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 51 | 20250113 | 175600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 52 | 20250113 | 175500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 53 | 20250113 | 175400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 54 | 20250113 | 175300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 55 | 20250113 | 175200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 56 | 20250113 | 175100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 57 | 20250113 | 175000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 58 | 20250113 | 174900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 59 | 20250113 | 174800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 60 | 20250113 | 174700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 61 | 20250113 | 174600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 62 | 20250113 | 174500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 37433 |
| 63 | 20250113 | 174400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 64 | 20250113 | 174300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 65 | 20250113 | 174200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 66 | 20250113 | 174100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 67 | 20250113 | 174000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 68 | 20250113 | 173900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 69 | 20250113 | 173800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 70 | 20250113 | 173700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 71 | 20250113 | 173600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 72 | 20250113 | 173500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 73 | 20250113 | 173400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 74 | 20250113 | 173300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 75 | 20250113 | 173200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 76 | 20250113 | 173100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 77 | 20250113 | 173000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 78 | 20250113 | 172900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 79 | 20250113 | 172800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 80 | 20250113 | 172700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 81 | 20250113 | 172600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 82 | 20250113 | 172500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 83 | 20250113 | 172400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 84 | 20250113 | 172300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 85 | 20250113 | 172200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 86 | 20250113 | 172100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 87 | 20250113 | 172000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 88 | 20250113 | 171900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 89 | 20250113 | 171800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 90 | 20250113 | 171700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 91 | 20250113 | 171600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 92 | 20250113 | 171500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 37433 |
| 93 | 20250113 | 171400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 94 | 20250113 | 171300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 95 | 20250113 | 171200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 96 | 20250113 | 171100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 97 | 20250113 | 171000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 98 | 20250113 | 170900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 99 | 20250113 | 170800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 100 | 20250113 | 170700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 101 | 20250113 | 170600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 102 | 20250113 | 170500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 103 | 20250113 | 170400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 104 | 20250113 | 170300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 105 | 20250113 | 170200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 106 | 20250113 | 170100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 107 | 20250113 | 170000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 108 | 20250113 | 165900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 109 | 20250113 | 165800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 110 | 20250113 | 165700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 111 | 20250113 | 165600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 112 | 20250113 | 165500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 113 | 20250113 | 165400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 114 | 20250113 | 165300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 115 | 20250113 | 165200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 116 | 20250113 | 165100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 117 | 20250113 | 165000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 118 | 20250113 | 164900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 119 | 20250113 | 164800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 120 | 20250113 | 164700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 121 | 20250113 | 164600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 122 | 20250113 | 164500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 37433 |
| 123 | 20250113 | 164400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 124 | 20250113 | 164300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 125 | 20250113 | 164200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 126 | 20250113 | 164100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 127 | 20250113 | 164000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 128 | 20250113 | 163900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 129 | 20250113 | 163800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 130 | 20250113 | 163700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 131 | 20250113 | 163600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 132 | 20250113 | 163500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 133 | 20250113 | 163400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 134 | 20250113 | 163300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 135 | 20250113 | 163200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 136 | 20250113 | 163100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 137 | 20250113 | 163000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 138 | 20250113 | 162900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 139 | 20250113 | 162800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 140 | 20250113 | 162700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 141 | 20250113 | 162600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 142 | 20250113 | 162500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 143 | 20250113 | 162400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 144 | 20250113 | 162300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 145 | 20250113 | 162200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 146 | 20250113 | 162100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 147 | 20250113 | 162000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 148 | 20250113 | 161900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 149 | 20250113 | 161800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 150 | 20250113 | 161700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 151 | 20250113 | 161600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 152 | 20250113 | 161500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 37433 |
| 153 | 20250113 | 161400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 154 | 20250113 | 161300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 155 | 20250113 | 161200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 156 | 20250113 | 161100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 157 | 20250113 | 161000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 158 | 20250113 | 160900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 159 | 20250113 | 160800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 160 | 20250113 | 160700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 161 | 20250113 | 160600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 162 | 20250113 | 160500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 163 | 20250113 | 160400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 164 | 20250113 | 160300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 165 | 20250113 | 160200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 166 | 20250113 | 160100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 167 | 20250113 | 160000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 168 | 20250113 | 155900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 169 | 20250113 | 155800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 170 | 20250113 | 155700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 171 | 20250113 | 155600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 172 | 20250113 | 155500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 173 | 20250113 | 155400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 174 | 20250113 | 155300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 175 | 20250113 | 155200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 176 | 20250113 | 155100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 177 | 20250113 | 155000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 178 | 20250113 | 154900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 179 | 20250113 | 154800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 180 | 20250113 | 154700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 181 | 20250113 | 154600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 182 | 20250113 | 154500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 37433 |
| 183 | 20250113 | 154400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 184 | 20250113 | 154300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 185 | 20250113 | 154200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 186 | 20250113 | 154100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 187 | 20250113 | 154000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 188 | 20250113 | 153900 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 189 | 20250113 | 153800 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 190 | 20250113 | 153700 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 191 | 20250113 | 153600 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 192 | 20250113 | 153500 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 193 | 20250113 | 153400 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 194 | 20250113 | 153300 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 195 | 20250113 | 153200 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 196 | 20250113 | 153100 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 0 |
| 197 | 20250113 | 153000 | 62129330000 | 257000 | 257000 | 257000 | 257000 | 37433 |
| 198 | 20250113 | 152900 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 199 | 20250113 | 152800 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 200 | 20250113 | 152700 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 201 | 20250113 | 152600 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 202 | 20250113 | 152500 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 203 | 20250113 | 152400 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 204 | 20250113 | 152300 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 205 | 20250113 | 152200 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 206 | 20250113 | 152100 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 207 | 20250113 | 152000 | 52509049000 | 256500 | 256500 | 256500 | 256500 | 0 |
| 208 | 20250113 | 151900 | 52509049000 | 256500 | 256500 | 257000 | 256500 | 815 |
| 209 | 20250113 | 151800 | 52299792500 | 256500 | 256500 | 257000 | 256500 | 440 |
| 210 | 20250113 | 151700 | 52186868000 | 257000 | 256500 | 257000 | 256500 | 734 |
| 211 | 20250113 | 151600 | 51998524000 | 256500 | 256500 | 257000 | 256500 | 1335 |
| 212 | 20250113 | 151500 | 51656002000 | 257000 | 256500 | 257000 | 256500 | 1929 |
| 213 | 20250113 | 151400 | 51160530000 | 257000 | 256500 | 257000 | 256500 | 2239 |
| 214 | 20250113 | 151300 | 50586194000 | 256500 | 257000 | 257000 | 256500 | 595 |
| 215 | 20250113 | 151200 | 50433500000 | 256500 | 256500 | 257000 | 256500 | 586 |
| 216 | 20250113 | 151100 | 50283140500 | 256500 | 256500 | 257000 | 256500 | 708 |
| 217 | 20250113 | 151000 | 50101395000 | 256500 | 257000 | 257000 | 256500 | 741 |
| 218 | 20250113 | 150900 | 49911293000 | 256500 | 256500 | 257000 | 256500 | 409 |
| 219 | 20250113 | 150800 | 49806350000 | 256500 | 257000 | 257000 | 256500 | 827 |
| 220 | 20250113 | 150700 | 49594193000 | 257000 | 256500 | 257000 | 256500 | 656 |
| 221 | 20250113 | 150600 | 49425905000 | 256500 | 256500 | 257000 | 256500 | 358 |
| 222 | 20250113 | 150500 | 49334059000 | 256500 | 257500 | 257500 | 256500 | 1720 |
| 223 | 20250113 | 150400 | 48892249500 | 257000 | 257000 | 257500 | 257000 | 232 |
| 224 | 20250113 | 150300 | 48832600500 | 257000 | 257500 | 257500 | 257000 | 264 |
| 225 | 20250113 | 150200 | 48764723500 | 257000 | 257000 | 257500 | 257000 | 239 |
| 226 | 20250113 | 150100 | 48703274500 | 257000 | 257500 | 257500 | 257000 | 367 |
| 227 | 20250113 | 150000 | 48608930500 | 257500 | 257500 | 257500 | 257000 | 267 |
| 228 | 20250113 | 145900 | 48540258000 | 257000 | 257500 | 257500 | 256500 | 850 |
| 229 | 20250113 | 145800 | 48321789500 | 257500 | 257000 | 257500 | 257000 | 441 |
| 230 | 20250113 | 145700 | 48208423000 | 257500 | 257000 | 257500 | 257000 | 144 |
| 231 | 20250113 | 145600 | 48171384000 | 257000 | 257500 | 257500 | 257000 | 243 |
| 232 | 20250113 | 145500 | 48108913000 | 257000 | 257000 | 257500 | 257000 | 221 |
| 233 | 20250113 | 145400 | 48052087500 | 257000 | 257000 | 257500 | 257000 | 362 |
| 234 | 20250113 | 145300 | 47959035000 | 257000 | 257000 | 257500 | 257000 | 391 |
| 235 | 20250113 | 145200 | 47858530000 | 257000 | 256500 | 257500 | 256500 | 1802 |
| 236 | 20250113 | 145100 | 47395492000 | 257000 | 256500 | 257000 | 256500 | 448 |
| 237 | 20250113 | 145000 | 47280397000 | 257000 | 256500 | 257000 | 256500 | 372 |
| 238 | 20250113 | 144900 | 47184963500 | 257000 | 256500 | 257000 | 256500 | 334 |
| 239 | 20250113 | 144800 | 47099273000 | 256500 | 256500 | 257000 | 256500 | 201 |
| 240 | 20250113 | 144700 | 47047695500 | 257000 | 256500 | 257000 | 256500 | 82 |
| 241 | 20250113 | 144600 | 47026650500 | 257000 | 256500 | 257000 | 256500 | 194 |
| 242 | 20250113 | 144500 | 46976877500 | 256500 | 256500 | 257000 | 256500 | 340 |
| 243 | 20250113 | 144400 | 46889654000 | 257000 | 256500 | 257000 | 256500 | 124 |
| 244 | 20250113 | 144300 | 46857813500 | 257000 | 257000 | 257000 | 256500 | 156 |
| 245 | 20250113 | 144200 | 46817752500 | 257000 | 256500 | 257000 | 256500 | 106 |
| 246 | 20250113 | 144100 | 46790545000 | 257000 | 257000 | 257000 | 256500 | 140 |
| 247 | 20250113 | 144000 | 46754597000 | 257000 | 256500 | 257000 | 256500 | 161 |
| 248 | 20250113 | 143900 | 46713265500 | 257000 | 256500 | 257000 | 256500 | 319 |
| 249 | 20250113 | 143800 | 46631318500 | 256500 | 256500 | 257000 | 256500 | 323 |
| 250 | 20250113 | 143700 | 46548345000 | 257000 | 256500 | 257000 | 256500 | 235 |
| 251 | 20250113 | 143600 | 46488046000 | 256500 | 257000 | 257000 | 256500 | 257 |
| 252 | 20250113 | 143500 | 46422036500 | 257000 | 257000 | 257000 | 256500 | 195 |
| 253 | 20250113 | 143400 | 46371954500 | 256500 | 257000 | 257000 | 256500 | 227 |
| 254 | 20250113 | 143300 | 46313698500 | 257000 | 257000 | 257000 | 256500 | 349 |
| 255 | 20250113 | 143200 | 46224041000 | 256500 | 256500 | 257000 | 256500 | 306 |
| 256 | 20250113 | 143100 | 46145455000 | 257000 | 257000 | 257000 | 256500 | 252 |
| 257 | 20250113 | 143000 | 46080731500 | 257000 | 257000 | 257000 | 256500 | 364 |
| 258 | 20250113 | 142900 | 45987234500 | 257000 | 257500 | 257500 | 257000 | 2959 |
| 259 | 20250113 | 142800 | 45226750000 | 257500 | 257000 | 257500 | 257000 | 244 |
| 260 | 20250113 | 142700 | 45164024500 | 257000 | 257000 | 257500 | 257000 | 352 |
| 261 | 20250113 | 142600 | 45073525000 | 257000 | 257500 | 257500 | 257000 | 119 |
| 262 | 20250113 | 142500 | 45042921000 | 257500 | 257500 | 257500 | 257000 | 417 |
| 263 | 20250113 | 142400 | 44935702000 | 257500 | 257500 | 257500 | 257000 | 244 |
| 264 | 20250113 | 142300 | 44872930500 | 257500 | 257500 | 257500 | 257000 | 137 |
| 265 | 20250113 | 142200 | 44837680000 | 257500 | 257000 | 257500 | 257000 | 395 |
| 266 | 20250113 | 142100 | 44735974000 | 257000 | 257500 | 257500 | 257000 | 205 |
| 267 | 20250113 | 142000 | 44683213000 | 257000 | 257500 | 257500 | 257000 | 125 |
| 268 | 20250113 | 141900 | 44651065000 | 257000 | 257000 | 257500 | 257000 | 116 |
| 269 | 20250113 | 141800 | 44621221000 | 257500 | 257500 | 257500 | 257000 | 315 |
| 270 | 20250113 | 141700 | 44540113000 | 257500 | 257000 | 257500 | 257000 | 308 |
| 271 | 20250113 | 141600 | 44460850500 | 257500 | 257000 | 257500 | 257000 | 324 |
| 272 | 20250113 | 141500 | 44377525500 | 257000 | 257500 | 257500 | 257000 | 86 |
| 273 | 20250113 | 141400 | 44355399500 | 257500 | 257500 | 257500 | 257000 | 135 |
| 274 | 20250113 | 141300 | 44320677500 | 257500 | 257500 | 257500 | 257000 | 191 |
| 275 | 20250113 | 141200 | 44271567000 | 257500 | 257500 | 257500 | 257000 | 204 |
| 276 | 20250113 | 141100 | 44219121000 | 257000 | 257500 | 257500 | 257000 | 116 |
| 277 | 20250113 | 141000 | 44189277000 | 257500 | 257000 | 257500 | 257000 | 143 |
| 278 | 20250113 | 140900 | 44152496000 | 257000 | 257000 | 257500 | 257000 | 199 |
| 279 | 20250113 | 140800 | 44101293000 | 257500 | 257500 | 257500 | 257000 | 200 |
| 280 | 20250113 | 140700 | 44049818500 | 257500 | 257500 | 257500 | 257000 | 148 |
| 281 | 20250113 | 140600 | 44011745500 | 257500 | 257000 | 257500 | 257000 | 293 |
| 282 | 20250113 | 140500 | 43936323500 | 257500 | 257500 | 257500 | 257000 | 188 |
| 283 | 20250113 | 140400 | 43887952000 | 257500 | 257500 | 258000 | 257000 | 544 |
| 284 | 20250113 | 140300 | 43747838000 | 257500 | 257500 | 258000 | 257500 | 1599 |
| 285 | 20250113 | 140200 | 43336049000 | 257000 | 257500 | 257500 | 257000 | 157 |
| 286 | 20250113 | 140100 | 43295654000 | 257000 | 257500 | 257500 | 257000 | 164 |
| 287 | 20250113 | 140000 | 43253484500 | 257500 | 257500 | 257500 | 257000 | 190 |
| 288 | 20250113 | 135900 | 43204617000 | 257500 | 257000 | 257500 | 257000 | 216 |
| 289 | 20250113 | 135800 | 43149046000 | 257000 | 257500 | 257500 | 257000 | 140 |
| 290 | 20250113 | 135700 | 43113035000 | 257500 | 257500 | 257500 | 257000 | 301 |
| 291 | 20250113 | 135600 | 43035622500 | 257000 | 257500 | 257500 | 257000 | 117 |
| 292 | 20250113 | 135500 | 43005520500 | 257500 | 257000 | 257500 | 257000 | 120 |
| 293 | 20250113 | 135400 | 42974652000 | 257500 | 257500 | 257500 | 257000 | 244 |
| 294 | 20250113 | 135300 | 42911852500 | 257500 | 257000 | 257500 | 257000 | 143 |
| 295 | 20250113 | 135200 | 42875032500 | 257000 | 257500 | 257500 | 257000 | 260 |
| 296 | 20250113 | 135100 | 42808109000 | 257000 | 257000 | 257500 | 257000 | 315 |
| 297 | 20250113 | 135000 | 42727078500 | 257000 | 257000 | 257000 | 256500 | 348 |
| 298 | 20250113 | 134900 | 42637643500 | 257000 | 257000 | 257000 | 256500 | 325 |
| 299 | 20250113 | 134800 | 42554145000 | 257000 | 256500 | 257000 | 256500 | 595 |
| 300 | 20250113 | 134700 | 42401259000 | 257000 | 257000 | 257000 | 256500 | 105 |
| 301 | 20250113 | 134600 | 42374283000 | 256500 | 256500 | 257000 | 256500 | 215 |
| 302 | 20250113 | 134500 | 42319056000 | 257000 | 257000 | 257000 | 256500 | 172 |
| 303 | 20250113 | 134400 | 42274902000 | 257000 | 256500 | 257000 | 256500 | 180 |
| 304 | 20250113 | 134300 | 42228647500 | 256500 | 257000 | 257000 | 256500 | 270 |
| 305 | 20250113 | 134200 | 42159286000 | 257000 | 256500 | 257000 | 256500 | 235 |
| 306 | 20250113 | 134100 | 42098992000 | 257000 | 257000 | 257000 | 256500 | 355 |
| 307 | 20250113 | 134000 | 42007909000 | 257000 | 257000 | 257000 | 256500 | 114 |
| 308 | 20250113 | 133900 | 41978644500 | 256500 | 257000 | 257000 | 256500 | 207 |
| 309 | 20250113 | 133800 | 41925477000 | 256500 | 257000 | 257000 | 256500 | 396 |
| 310 | 20250113 | 133700 | 41823808500 | 257000 | 257000 | 257500 | 257000 | 319 |
| 311 | 20250113 | 133600 | 41741789000 | 257000 | 257000 | 257500 | 257000 | 461 |
| 312 | 20250113 | 133500 | 41623291500 | 257500 | 257500 | 257500 | 257000 | 303 |
| 313 | 20250113 | 133400 | 41545388000 | 257500 | 257500 | 257500 | 257000 | 289 |
| 314 | 20250113 | 133300 | 41471084000 | 257500 | 257000 | 257500 | 257000 | 842 |
| 315 | 20250113 | 133200 | 41254652000 | 257000 | 257500 | 257500 | 257000 | 107 |
| 316 | 20250113 | 133100 | 41227127500 | 257500 | 257000 | 257500 | 257000 | 236 |
| 317 | 20250113 | 133000 | 41166446000 | 257500 | 257000 | 257500 | 257000 | 215 |
| 318 | 20250113 | 132900 | 41111182500 | 257500 | 257000 | 257500 | 256500 | 777 |
| 319 | 20250113 | 132800 | 40911520500 | 256500 | 257000 | 257000 | 256500 | 239 |
| 320 | 20250113 | 132700 | 40850106500 | 257000 | 257000 | 257000 | 256500 | 539 |
| 321 | 20250113 | 132600 | 40711769000 | 256500 | 256500 | 257000 | 256500 | 363 |
| 322 | 20250113 | 132500 | 40618507000 | 256500 | 256500 | 257000 | 256500 | 192 |
| 323 | 20250113 | 132400 | 40569205500 | 256500 | 256500 | 257000 | 256500 | 196 |
| 324 | 20250113 | 132300 | 40518893000 | 256500 | 256500 | 257000 | 256500 | 162 |
| 325 | 20250113 | 132200 | 40477294000 | 256500 | 257000 | 257000 | 256500 | 160 |
| 326 | 20250113 | 132100 | 40436231500 | 256500 | 257000 | 257000 | 256500 | 52 |
| 327 | 20250113 | 132000 | 40422874000 | 256500 | 257000 | 257000 | 256500 | 106 |
| 328 | 20250113 | 131900 | 40395661500 | 257000 | 256500 | 257000 | 256500 | 159 |
| 329 | 20250113 | 131800 | 40354831500 | 257000 | 257000 | 257000 | 256500 | 223 |
| 330 | 20250113 | 131700 | 40297575000 | 257000 | 257000 | 257000 | 256500 | 312 |
| 331 | 20250113 | 131600 | 40217417000 | 257000 | 257000 | 257000 | 256500 | 614 |
| 332 | 20250113 | 131500 | 40059811000 | 257500 | 257000 | 257500 | 256500 | 680 |
| 333 | 20250113 | 131400 | 39885111500 | 257000 | 257000 | 257000 | 256500 | 646 |
| 334 | 20250113 | 131300 | 39719119000 | 257000 | 257000 | 257000 | 256500 | 523 |
| 335 | 20250113 | 131200 | 39584891000 | 256500 | 257000 | 257000 | 256500 | 355 |
| 336 | 20250113 | 131100 | 39493712000 | 257000 | 257000 | 257000 | 256500 | 91 |
| 337 | 20250113 | 131000 | 39470351500 | 257000 | 257000 | 257000 | 256500 | 531 |
| 338 | 20250113 | 130900 | 39333913000 | 257000 | 256500 | 257000 | 256500 | 3920 |
| 339 | 20250113 | 130800 | 38328417000 | 256000 | 256000 | 256500 | 256000 | 325 |
| 340 | 20250113 | 130700 | 38245210000 | 256500 | 256500 | 256500 | 256000 | 131 |
| 341 | 20250113 | 130600 | 38211652500 | 256000 | 256000 | 256500 | 256000 | 162 |
| 342 | 20250113 | 130500 | 38170162000 | 256500 | 256500 | 256500 | 256000 | 133 |
| 343 | 20250113 | 130400 | 38136068000 | 256500 | 256000 | 256500 | 256000 | 178 |
| 344 | 20250113 | 130300 | 38090459000 | 256500 | 256500 | 256500 | 256000 | 293 |
| 345 | 20250113 | 130200 | 38015422000 | 256500 | 256500 | 256500 | 256000 | 106 |
| 346 | 20250113 | 130100 | 37988276500 | 256000 | 256500 | 256500 | 256000 | 247 |
| 347 | 20250113 | 130000 | 37924956500 | 256000 | 256500 | 256500 | 256000 | 428 |
| 348 | 20250113 | 125900 | 37815378000 | 256500 | 256000 | 256500 | 256000 | 133 |
| 349 | 20250113 | 125800 | 37781312000 | 256500 | 256000 | 256500 | 256000 | 262 |
| 350 | 20250113 | 125700 | 37714237000 | 256000 | 256000 | 256500 | 256000 | 520 |
| 351 | 20250113 | 125600 | 37581013500 | 256000 | 256000 | 256500 | 256000 | 607 |
| 352 | 20250113 | 125500 | 37425581000 | 256500 | 256000 | 256500 | 256000 | 218 |
| 353 | 20250113 | 125400 | 37369760000 | 256000 | 256000 | 256500 | 256000 | 119 |
| 354 | 20250113 | 125300 | 37339290500 | 256000 | 256500 | 256500 | 256000 | 79 |
| 355 | 20250113 | 125200 | 37319048000 | 256500 | 256500 | 256500 | 256000 | 145 |
| 356 | 20250113 | 125100 | 37281898000 | 256000 | 256000 | 256500 | 256000 | 973 |
| 357 | 20250113 | 125000 | 37032785500 | 256000 | 256000 | 256500 | 256000 | 95 |
| 358 | 20250113 | 124900 | 37008452500 | 256000 | 256500 | 256500 | 256000 | 172 |
| 359 | 20250113 | 124800 | 36964418500 | 256000 | 256500 | 256500 | 256000 | 132 |
| 360 | 20250113 | 124700 | 36930609000 | 256500 | 256000 | 256500 | 256000 | 157 |
| 361 | 20250113 | 124600 | 36890404000 | 256000 | 256500 | 256500 | 256000 | 84 |
| 362 | 20250113 | 124500 | 36868879500 | 256000 | 256000 | 256500 | 256000 | 179 |
| 363 | 20250113 | 124400 | 36823024500 | 256500 | 256000 | 256500 | 256000 | 185 |
| 364 | 20250113 | 124300 | 36775628000 | 256000 | 256000 | 256500 | 256000 | 153 |
| 365 | 20250113 | 124200 | 36736450000 | 256000 | 256500 | 256500 | 256000 | 315 |
| 366 | 20250113 | 124100 | 36655786500 | 256000 | 256000 | 256500 | 256000 | 167 |
| 367 | 20250113 | 124000 | 36613015000 | 256000 | 256000 | 256500 | 256000 | 161 |
| 368 | 20250113 | 123900 | 36571749000 | 256500 | 256500 | 256500 | 256000 | 228 |
| 369 | 20250113 | 123800 | 36513291000 | 256500 | 256500 | 256500 | 256000 | 501 |
| 370 | 20250113 | 123700 | 36384812500 | 256000 | 256000 | 256500 | 256000 | 199 |
| 371 | 20250113 | 123600 | 36333820500 | 256500 | 256500 | 256500 | 256000 | 141 |
| 372 | 20250113 | 123500 | 36297691500 | 256500 | 256500 | 256500 | 256000 | 286 |
| 373 | 20250113 | 123400 | 36224393000 | 256500 | 256000 | 256500 | 256000 | 173 |
| 374 | 20250113 | 123300 | 36180042000 | 256500 | 256000 | 256500 | 256000 | 146 |
| 375 | 20250113 | 123200 | 36142636000 | 256000 | 256000 | 256500 | 256000 | 294 |
| 376 | 20250113 | 123100 | 36067338000 | 256000 | 256000 | 256500 | 256000 | 265 |
| 377 | 20250113 | 123000 | 35999459500 | 256000 | 256000 | 256500 | 256000 | 1196 |
| 378 | 20250113 | 122900 | 35692763000 | 256000 | 256000 | 256500 | 256000 | 1050 |
| 379 | 20250113 | 122800 | 35423922500 | 256000 | 256000 | 256500 | 256000 | 95 |
| 380 | 20250113 | 122700 | 35399597000 | 256500 | 256500 | 256500 | 256000 | 839 |
| 381 | 20250113 | 122600 | 35184793500 | 256000 | 256000 | 256500 | 256000 | 139 |
| 382 | 20250113 | 122500 | 35149203000 | 256000 | 256000 | 256500 | 256000 | 664 |
| 383 | 20250113 | 122400 | 34979211500 | 256000 | 256000 | 256500 | 256000 | 400 |
| 384 | 20250113 | 122300 | 34876798500 | 256000 | 256000 | 256500 | 256000 | 398 |
| 385 | 20250113 | 122200 | 34774858500 | 256000 | 256500 | 256500 | 256000 | 2153 |
| 386 | 20250113 | 122100 | 34222912000 | 256500 | 257000 | 257000 | 256500 | 1852 |
| 387 | 20250113 | 122000 | 33747871500 | 256500 | 256500 | 257000 | 256500 | 97 |
| 388 | 20250113 | 121900 | 33722982000 | 256500 | 256500 | 257000 | 256500 | 309 |
| 389 | 20250113 | 121800 | 33643605000 | 257000 | 256500 | 257000 | 256500 | 57 |
| 390 | 20250113 | 121700 | 33628978000 | 257000 | 257000 | 257000 | 256500 | 342 |
| 391 | 20250113 | 121600 | 33541227000 | 256500 | 257000 | 257000 | 256500 | 169 |
| 392 | 20250113 | 121500 | 33497857500 | 257000 | 256500 | 257000 | 256500 | 39 |
| 393 | 20250113 | 121400 | 33487843000 | 257000 | 257000 | 257000 | 256500 | 328 |
| 394 | 20250113 | 121300 | 33403621000 | 257000 | 257000 | 257000 | 256500 | 123 |
| 395 | 20250113 | 121200 | 33372034500 | 257000 | 257000 | 257000 | 256500 | 164 |
| 396 | 20250113 | 121100 | 33329902500 | 256500 | 256500 | 257000 | 256500 | 275 |
| 397 | 20250113 | 121000 | 33259279000 | 257000 | 257000 | 257000 | 256500 | 216 |
| 398 | 20250113 | 120900 | 33203840000 | 257000 | 257000 | 257000 | 256500 | 543 |
| 399 | 20250113 | 120800 | 33064329000 | 257000 | 257000 | 257000 | 256500 | 57 |
| 400 | 20250113 | 120700 | 33049687500 | 257000 | 257000 | 257000 | 256500 | 1291 |
| 401 | 20250113 | 120600 | 32718507500 | 257000 | 257000 | 257000 | 256500 | 102 |
| 402 | 20250113 | 120500 | 32692321500 | 257000 | 257000 | 257000 | 256500 | 152 |
| 403 | 20250113 | 120400 | 32653259500 | 257000 | 257000 | 257000 | 256500 | 134 |
| 404 | 20250113 | 120300 | 32618868500 | 257000 | 256500 | 257000 | 256500 | 227 |
| 405 | 20250113 | 120200 | 32560624500 | 257000 | 257000 | 257000 | 256500 | 200 |
| 406 | 20250113 | 120100 | 32509255000 | 256500 | 257000 | 257000 | 256500 | 160 |
| 407 | 20250113 | 120000 | 32468191500 | 257000 | 257000 | 257000 | 256500 | 185 |
| 408 | 20250113 | 115900 | 32420720500 | 256500 | 256500 | 257000 | 256500 | 55 |
| 409 | 20250113 | 115800 | 32406605000 | 256500 | 257000 | 257000 | 256500 | 111 |
| 410 | 20250113 | 115700 | 32378102000 | 256500 | 256500 | 257000 | 256500 | 101 |
| 411 | 20250113 | 115600 | 32352186000 | 256500 | 257000 | 257000 | 256500 | 102 |
| 412 | 20250113 | 115500 | 32326004500 | 257000 | 257000 | 257000 | 256500 | 245 |
| 413 | 20250113 | 115400 | 32263071000 | 257000 | 257000 | 257000 | 256500 | 235 |
| 414 | 20250113 | 115300 | 32202699500 | 257000 | 257000 | 257000 | 256500 | 87 |
| 415 | 20250113 | 115200 | 32180356500 | 256500 | 257000 | 257000 | 256500 | 94 |
| 416 | 20250113 | 115100 | 32156228000 | 257000 | 256500 | 257000 | 256500 | 344 |
| 417 | 20250113 | 115000 | 32067974500 | 257000 | 257000 | 257000 | 256500 | 192 |
| 418 | 20250113 | 114900 | 32018688500 | 257000 | 257000 | 257500 | 257000 | 446 |
| 419 | 20250113 | 114800 | 31904065500 | 257500 | 257000 | 257500 | 256500 | 328 |
| 420 | 20250113 | 114700 | 31819766000 | 257000 | 256500 | 257000 | 256500 | 154 |
| 421 | 20250113 | 114600 | 31780214000 | 257000 | 257000 | 257500 | 256500 | 535 |
| 422 | 20250113 | 114500 | 31642750000 | 257000 | 257500 | 257500 | 257000 | 194 |
| 423 | 20250113 | 114400 | 31592889000 | 257500 | 257000 | 257500 | 257000 | 753 |
| 424 | 20250113 | 114300 | 31399345500 | 257000 | 257000 | 257500 | 257000 | 34 |
| 425 | 20250113 | 114200 | 31390605500 | 257000 | 257500 | 257500 | 257000 | 94 |
| 426 | 20250113 | 114100 | 31366444000 | 257500 | 257000 | 257500 | 257000 | 86 |
| 427 | 20250113 | 114000 | 31344337000 | 257000 | 257000 | 257500 | 256500 | 1085 |
| 428 | 20250113 | 113900 | 31065492000 | 257000 | 257000 | 257500 | 256500 | 3262 |
| 429 | 20250113 | 113800 | 30227187500 | 257000 | 258000 | 258000 | 257000 | 6115 |
| 430 | 20250113 | 113700 | 28653793000 | 258000 | 257500 | 258000 | 257500 | 239 |
| 431 | 20250113 | 113600 | 28592245500 | 258000 | 258000 | 258000 | 257500 | 235 |
| 432 | 20250113 | 113500 | 28531719000 | 258000 | 257500 | 258000 | 257500 | 220 |
| 433 | 20250113 | 113400 | 28475040500 | 257500 | 257500 | 258000 | 257500 | 180 |
| 434 | 20250113 | 113300 | 28428659000 | 258000 | 257500 | 258000 | 257500 | 211 |
| 435 | 20250113 | 113200 | 28374301000 | 258000 | 257500 | 258000 | 257500 | 199 |
| 436 | 20250113 | 113100 | 28323056500 | 257500 | 257500 | 258000 | 257500 | 189 |
| 437 | 20250113 | 113000 | 28274384000 | 258000 | 257500 | 258000 | 257500 | 554 |
| 438 | 20250113 | 112900 | 28131659500 | 257500 | 258000 | 258000 | 257500 | 125 |
| 439 | 20250113 | 112800 | 28099459000 | 258000 | 258000 | 258000 | 257500 | 118 |
| 440 | 20250113 | 112700 | 28069052500 | 257500 | 258000 | 258000 | 257500 | 112 |
| 441 | 20250113 | 112600 | 28040164500 | 257500 | 258000 | 258000 | 257500 | 106 |
| 442 | 20250113 | 112500 | 28012844500 | 258000 | 258000 | 258000 | 257500 | 187 |
| 443 | 20250113 | 112400 | 27964629000 | 258000 | 258000 | 258000 | 257500 | 105 |
| 444 | 20250113 | 112300 | 27937569000 | 257500 | 258000 | 258000 | 257500 | 97 |
| 445 | 20250113 | 112200 | 27912579000 | 258000 | 258000 | 258000 | 257500 | 120 |
| 446 | 20250113 | 112100 | 27881649000 | 258000 | 258000 | 258000 | 257500 | 144 |
| 447 | 20250113 | 112000 | 27844498000 | 257500 | 258000 | 258000 | 257500 | 356 |
| 448 | 20250113 | 111900 | 27752681000 | 258000 | 258000 | 258000 | 257500 | 110 |
| 449 | 20250113 | 111800 | 27724346500 | 258000 | 258000 | 258000 | 257500 | 147 |
| 450 | 20250113 | 111700 | 27686448000 | 258000 | 258000 | 258000 | 257500 | 880 |
| 451 | 20250113 | 111600 | 27459436000 | 257500 | 258000 | 258000 | 257500 | 290 |
| 452 | 20250113 | 111500 | 27384649500 | 258000 | 257500 | 258000 | 257500 | 86 |
| 453 | 20250113 | 111400 | 27362500000 | 258000 | 258000 | 258500 | 257500 | 190 |
| 454 | 20250113 | 111300 | 27313486500 | 258000 | 257500 | 258000 | 257500 | 185 |
| 455 | 20250113 | 111200 | 27265790000 | 258000 | 258000 | 258000 | 257500 | 362 |
| 456 | 20250113 | 111100 | 27172431500 | 258000 | 258000 | 258500 | 257500 | 580 |
| 457 | 20250113 | 111000 | 27022784000 | 258000 | 258500 | 258500 | 258000 | 124 |
| 458 | 20250113 | 110900 | 26990769500 | 258000 | 258000 | 259000 | 258000 | 273 |
| 459 | 20250113 | 110800 | 26920241500 | 258000 | 257500 | 258500 | 257500 | 997 |
| 460 | 20250113 | 110700 | 26662857000 | 257500 | 257500 | 258000 | 257500 | 142 |
| 461 | 20250113 | 110600 | 26626266000 | 258000 | 258000 | 258000 | 257500 | 216 |
| 462 | 20250113 | 110500 | 26570571000 | 258000 | 258000 | 258000 | 257500 | 254 |
| 463 | 20250113 | 110400 | 26505051000 | 258000 | 258000 | 258000 | 257500 | 200 |
| 464 | 20250113 | 110300 | 26453479000 | 258000 | 258000 | 258000 | 257500 | 575 |
| 465 | 20250113 | 110200 | 26305179000 | 258000 | 258000 | 258000 | 257500 | 77 |
| 466 | 20250113 | 110100 | 26285314500 | 258000 | 257500 | 258000 | 257500 | 643 |
| 467 | 20250113 | 110000 | 26119457500 | 257500 | 257500 | 258000 | 257500 | 184 |
| 468 | 20250113 | 105900 | 26072035000 | 258000 | 258000 | 258000 | 257500 | 535 |
| 469 | 20250113 | 105800 | 25934266500 | 258000 | 258000 | 258000 | 257500 | 102 |
| 470 | 20250113 | 105700 | 25907984000 | 258000 | 258000 | 258000 | 257500 | 231 |
| 471 | 20250113 | 105600 | 25848414000 | 258000 | 258000 | 258000 | 257500 | 818 |
| 472 | 20250113 | 105500 | 25637387000 | 258000 | 258500 | 258500 | 258000 | 115 |
| 473 | 20250113 | 105400 | 25607708000 | 258000 | 258500 | 258500 | 258000 | 108 |
| 474 | 20250113 | 105300 | 25579820500 | 258000 | 258500 | 259000 | 258000 | 290 |
| 475 | 20250113 | 105200 | 25504856000 | 259000 | 258500 | 259000 | 258000 | 358 |
| 476 | 20250113 | 105100 | 25412325000 | 258500 | 258000 | 258500 | 258000 | 732 |
| 477 | 20250113 | 105000 | 25223204000 | 258000 | 258000 | 258500 | 258000 | 131 |
| 478 | 20250113 | 104900 | 25189404000 | 258000 | 258000 | 259000 | 257500 | 3350 |
| 479 | 20250113 | 104800 | 24324502000 | 257500 | 257500 | 258000 | 257500 | 372 |
| 480 | 20250113 | 104700 | 24228595000 | 258000 | 258000 | 258000 | 257500 | 111 |
| 481 | 20250113 | 104600 | 24200000000 | 257500 | 257500 | 258000 | 257500 | 102 |
| 482 | 20250113 | 104500 | 24173722000 | 257500 | 258000 | 258000 | 257500 | 141 |
| 483 | 20250113 | 104400 | 24137405500 | 257500 | 257500 | 258000 | 257500 | 338 |
| 484 | 20250113 | 104300 | 24050364500 | 257500 | 258500 | 258500 | 257500 | 7515 |
| 485 | 20250113 | 104200 | 22111472500 | 258500 | 258000 | 258500 | 258000 | 234 |
| 486 | 20250113 | 104100 | 22051077000 | 258500 | 258500 | 258500 | 258000 | 104 |
| 487 | 20250113 | 104000 | 22024227000 | 258500 | 258000 | 258500 | 258000 | 201 |
| 488 | 20250113 | 103900 | 21972315000 | 258000 | 258500 | 258500 | 258000 | 216 |
| 489 | 20250113 | 103800 | 21916553500 | 258000 | 258000 | 258500 | 258000 | 245 |
| 490 | 20250113 | 103700 | 21853334500 | 258000 | 258000 | 258500 | 258000 | 230 |
| 491 | 20250113 | 103600 | 21793962000 | 258500 | 258000 | 258500 | 258000 | 92 |
| 492 | 20250113 | 103500 | 21770193500 | 258500 | 258500 | 258500 | 258000 | 281 |
| 493 | 20250113 | 103400 | 21697592500 | 258500 | 258500 | 258500 | 258000 | 255 |
| 494 | 20250113 | 103300 | 21631745000 | 258500 | 258500 | 258500 | 258000 | 98 |
| 495 | 20250113 | 103200 | 21606423500 | 258000 | 258500 | 259000 | 258000 | 3177 |
| 496 | 20250113 | 103100 | 20785240500 | 259000 | 258500 | 259000 | 258500 | 348 |
| 497 | 20250113 | 103000 | 20695275500 | 258500 | 259000 | 259000 | 258500 | 115 |
| 498 | 20250113 | 102900 | 20665523500 | 258500 | 259000 | 259000 | 258500 | 160 |
| 499 | 20250113 | 102800 | 20624141500 | 258500 | 258500 | 259000 | 258500 | 159 |
| 500 | 20250113 | 102700 | 20583031000 | 258500 | 259000 | 259000 | 258500 | 150 |
| 501 | 20250113 | 102600 | 20544250500 | 259000 | 259000 | 259000 | 258500 | 709 |
| 502 | 20250113 | 102500 | 20360955000 | 259000 | 259000 | 259000 | 258500 | 125 |
| 503 | 20250113 | 102400 | 20328611000 | 259000 | 259000 | 259000 | 259000 | 773 |
| 504 | 20250113 | 102300 | 20128404000 | 259000 | 259500 | 259500 | 259000 | 345 |
| 505 | 20250113 | 102200 | 20039039000 | 259000 | 259000 | 259500 | 259000 | 284 |
| 506 | 20250113 | 102100 | 19965379000 | 259500 | 259500 | 259500 | 259000 | 18 |
| 507 | 20250113 | 102000 | 19960711000 | 259500 | 259000 | 259500 | 258500 | 1629 |
| 508 | 20250113 | 101900 | 19538795500 | 259000 | 259000 | 259000 | 258500 | 181 |
| 509 | 20250113 | 101800 | 19491942000 | 258500 | 258500 | 259000 | 258500 | 572 |
| 510 | 20250113 | 101700 | 19344066000 | 258500 | 259000 | 259000 | 258500 | 959 |
| 511 | 20250113 | 101600 | 19096140500 | 259000 | 259000 | 259000 | 258500 | 87 |
| 512 | 20250113 | 101500 | 19073621500 | 259000 | 259000 | 259000 | 258500 | 512 |
| 513 | 20250113 | 101400 | 18941211500 | 258500 | 259000 | 259000 | 258500 | 952 |
| 514 | 20250113 | 101300 | 18694659500 | 259000 | 259500 | 259500 | 259000 | 180 |
| 515 | 20250113 | 101200 | 18648028000 | 259000 | 259000 | 259500 | 259000 | 37 |
| 516 | 20250113 | 101100 | 18638432500 | 259500 | 259500 | 259500 | 259000 | 27 |
| 517 | 20250113 | 101000 | 18631428500 | 259500 | 259500 | 259500 | 259000 | 21 |
| 518 | 20250113 | 100900 | 18625981500 | 259000 | 259000 | 259500 | 259000 | 183 |
| 519 | 20250113 | 100800 | 18578583500 | 259000 | 259000 | 259500 | 259000 | 242 |
| 520 | 20250113 | 100700 | 18515891000 | 259500 | 259000 | 259500 | 258500 | 755 |
| 521 | 20250113 | 100600 | 18320140000 | 259000 | 259500 | 259500 | 258500 | 1112 |
| 522 | 20250113 | 100500 | 18032260500 | 259000 | 259000 | 259500 | 259000 | 487 |
| 523 | 20250113 | 100400 | 17906124000 | 259000 | 259000 | 259500 | 258500 | 2871 |
| 524 | 20250113 | 100300 | 17162145000 | 259000 | 259500 | 259500 | 259000 | 1350 |
| 525 | 20250113 | 100200 | 16812469500 | 259500 | 259000 | 259500 | 259000 | 130 |
| 526 | 20250113 | 100100 | 16778792000 | 259000 | 259500 | 259500 | 259000 | 3239 |
| 527 | 20250113 | 100000 | 15938317500 | 259500 | 259500 | 260000 | 259500 | 91 |
| 528 | 20250113 | 095900 | 15914688500 | 259500 | 259500 | 260000 | 259500 | 399 |
| 529 | 20250113 | 095800 | 15811118000 | 260000 | 259500 | 260000 | 259500 | 193 |
| 530 | 20250113 | 095700 | 15761008000 | 259500 | 259500 | 260000 | 259500 | 103 |
| 531 | 20250113 | 095600 | 15734269000 | 259500 | 259500 | 260000 | 259500 | 260 |
| 532 | 20250113 | 095500 | 15666691500 | 259500 | 259500 | 260000 | 259500 | 270 |
| 533 | 20250113 | 095400 | 15596615500 | 260000 | 260000 | 260000 | 259500 | 64 |
| 534 | 20250113 | 095300 | 15579980500 | 259500 | 260000 | 260000 | 259500 | 184 |
| 535 | 20250113 | 095200 | 15532224500 | 260000 | 259500 | 260000 | 259500 | 144 |
| 536 | 20250113 | 095100 | 15494838500 | 259500 | 260000 | 260000 | 259500 | 78 |
| 537 | 20250113 | 095000 | 15474583000 | 259500 | 259500 | 260000 | 259500 | 100 |
| 538 | 20250113 | 094900 | 15448602500 | 259500 | 260000 | 260500 | 259500 | 439 |
| 539 | 20250113 | 094800 | 15334481000 | 260000 | 261000 | 261000 | 259500 | 2481 |
| 540 | 20250113 | 094700 | 14688631500 | 261000 | 261000 | 261500 | 260500 | 2411 |
| 541 | 20250113 | 094600 | 14059478500 | 261000 | 260000 | 261000 | 260000 | 941 |
| 542 | 20250113 | 094500 | 13814566500 | 260000 | 261000 | 261000 | 260000 | 951 |
| 543 | 20250113 | 094400 | 13567016000 | 261000 | 260500 | 261000 | 260000 | 398 |
| 544 | 20250113 | 094300 | 13463334500 | 260500 | 260500 | 261000 | 260000 | 585 |
| 545 | 20250113 | 094200 | 13310989000 | 260500 | 260000 | 261000 | 260000 | 1244 |
| 546 | 20250113 | 094100 | 12987077500 | 260000 | 260000 | 260500 | 259500 | 455 |
| 547 | 20250113 | 094000 | 12868766500 | 259500 | 260000 | 260000 | 259500 | 915 |
| 548 | 20250113 | 093900 | 12630888000 | 259500 | 260000 | 260000 | 259500 | 268 |
| 549 | 20250113 | 093800 | 12561271500 | 260000 | 260500 | 260500 | 260000 | 467 |
| 550 | 20250113 | 093700 | 12439821000 | 260000 | 260000 | 260500 | 260000 | 310 |
| 551 | 20250113 | 093600 | 12359097500 | 260000 | 260500 | 260500 | 259500 | 1095 |
| 552 | 20250113 | 093500 | 12074319500 | 260500 | 260500 | 260500 | 260000 | 72 |
| 553 | 20250113 | 093400 | 12055569000 | 260500 | 260000 | 260500 | 259500 | 1550 |
| 554 | 20250113 | 093300 | 11652870000 | 259500 | 260500 | 260500 | 259500 | 804 |
| 555 | 20250113 | 093200 | 11443921500 | 260500 | 260000 | 260500 | 259500 | 1016 |
| 556 | 20250113 | 093100 | 11179830500 | 260000 | 259500 | 260000 | 259000 | 544 |
| 557 | 20250113 | 093000 | 11038756000 | 259000 | 258500 | 260000 | 258500 | 993 |
| 558 | 20250113 | 092900 | 10781361500 | 259000 | 259000 | 259500 | 258500 | 587 |
| 559 | 20250113 | 092800 | 10629350000 | 259500 | 259000 | 259500 | 258500 | 637 |
| 560 | 20250113 | 092700 | 10464472000 | 259000 | 259000 | 259500 | 258500 | 1308 |
| 561 | 20250113 | 092600 | 10125498500 | 258500 | 259000 | 259500 | 258500 | 451 |
| 562 | 20250113 | 092500 | 10008702000 | 259000 | 259500 | 259500 | 258500 | 2557 |
| 563 | 20250113 | 092400 | 9346517000 | 259500 | 259500 | 259500 | 259000 | 143 |
| 564 | 20250113 | 092300 | 9309427000 | 259500 | 259500 | 259500 | 259000 | 598 |
| 565 | 20250113 | 092200 | 9154291000 | 259000 | 259500 | 259500 | 259000 | 240 |
| 566 | 20250113 | 092100 | 9092118500 | 259500 | 259000 | 259500 | 259000 | 227 |
| 567 | 20250113 | 092000 | 9033295500 | 259500 | 259000 | 259500 | 259000 | 151 |
| 568 | 20250113 | 091900 | 8994161000 | 259000 | 259500 | 259500 | 258500 | 2095 |
| 569 | 20250113 | 091800 | 8451311000 | 259000 | 259000 | 259500 | 259000 | 667 |
| 570 | 20250113 | 091700 | 8278405500 | 259000 | 259500 | 259500 | 259000 | 236 |
| 571 | 20250113 | 091600 | 8217275500 | 259000 | 260000 | 260000 | 259000 | 849 |
| 572 | 20250113 | 091500 | 7996774000 | 260000 | 260000 | 260500 | 259500 | 1289 |
| 573 | 20250113 | 091400 | 7661722000 | 260000 | 260000 | 260000 | 259500 | 845 |
| 574 | 20250113 | 091300 | 7442221500 | 260000 | 261000 | 261000 | 259500 | 881 |
| 575 | 20250113 | 091200 | 7212791500 | 261000 | 260000 | 261000 | 259500 | 1572 |
| 576 | 20250113 | 091100 | 6803523000 | 260000 | 260000 | 260500 | 259500 | 842 |
| 577 | 20250113 | 091000 | 6584613000 | 260000 | 259500 | 261000 | 259500 | 2547 |
| 578 | 20250113 | 090900 | 5921981000 | 259500 | 259000 | 259500 | 258500 | 1446 |
| 579 | 20250113 | 090800 | 5547161000 | 259000 | 258500 | 259000 | 258500 | 594 |
| 580 | 20250113 | 090700 | 5393524000 | 258500 | 259000 | 259000 | 258500 | 225 |
| 581 | 20250113 | 090600 | 5335302000 | 258500 | 259500 | 259500 | 258500 | 2290 |
| 582 | 20250113 | 090500 | 4741541500 | 259500 | 258500 | 259500 | 258500 | 1360 |
| 583 | 20250113 | 090400 | 4389380000 | 258500 | 258500 | 259000 | 258000 | 2136 |
| 584 | 20250113 | 090300 | 3837747500 | 258500 | 259500 | 259500 | 258000 | 4484 |
| 585 | 20250113 | 090200 | 2678156500 | 259500 | 260000 | 260000 | 259000 | 3033 |
| 586 | 20250113 | 090100 | 1890668000 | 260000 | 260500 | 261500 | 260000 | 2395 |
| 587 | 20250113 | 090000 | 1266476000 | 260500 | 259500 | 260500 | 259500 | 4877 |