35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 184800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 9129 |
| 3 | 20250103 | 184700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20250103 | 184600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20250103 | 184500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20250103 | 184400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20250103 | 184300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20250103 | 184200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20250103 | 184100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20250103 | 184000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20250103 | 183900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20250103 | 183800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20250103 | 183700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20250103 | 183600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20250103 | 183500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20250103 | 183400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20250103 | 183300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20250103 | 183200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20250103 | 183100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20250103 | 183000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20250103 | 182900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20250103 | 182800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20250103 | 182700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20250103 | 182600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20250103 | 182500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20250103 | 182400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20250103 | 182300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20250103 | 182200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20250103 | 182100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20250103 | 182000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20250103 | 181900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20250103 | 181800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 9129 |
| 33 | 20250103 | 181700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20250103 | 181600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20250103 | 181500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20250103 | 181400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20250103 | 181300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20250103 | 181200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20250103 | 181100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20250103 | 181000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20250103 | 180900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20250103 | 180800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20250103 | 180700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20250103 | 180600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20250103 | 180500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20250103 | 180400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20250103 | 180300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20250103 | 180200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20250103 | 180100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20250103 | 180000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20250103 | 175900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20250103 | 175800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20250103 | 175700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20250103 | 175600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20250103 | 175500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20250103 | 175400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20250103 | 175300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20250103 | 175200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20250103 | 175100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20250103 | 175000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20250103 | 174900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20250103 | 174800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 9129 |
| 63 | 20250103 | 174700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20250103 | 174600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20250103 | 174500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20250103 | 174400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20250103 | 174300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20250103 | 174200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20250103 | 174100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20250103 | 174000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20250103 | 173900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20250103 | 173800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20250103 | 173700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20250103 | 173600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20250103 | 173500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20250103 | 173400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20250103 | 173300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20250103 | 173200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20250103 | 173100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20250103 | 173000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20250103 | 172900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20250103 | 172800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20250103 | 172700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20250103 | 172600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20250103 | 172500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20250103 | 172400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20250103 | 172300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20250103 | 172200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20250103 | 172100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20250103 | 172000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20250103 | 171900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20250103 | 171800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 9129 |
| 93 | 20250103 | 171700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20250103 | 171600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20250103 | 171500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20250103 | 171400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20250103 | 171300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20250103 | 171200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20250103 | 171100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20250103 | 171000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20250103 | 170900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20250103 | 170800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20250103 | 170700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20250103 | 170600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20250103 | 170500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20250103 | 170400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20250103 | 170300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20250103 | 170200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20250103 | 170100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20250103 | 170000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20250103 | 165900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20250103 | 165800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20250103 | 165700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20250103 | 165600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20250103 | 165500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20250103 | 165400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20250103 | 165300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20250103 | 165200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20250103 | 165100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20250103 | 165000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20250103 | 164900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20250103 | 164800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 9129 |
| 123 | 20250103 | 164700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20250103 | 164600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20250103 | 164500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20250103 | 164400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20250103 | 164300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20250103 | 164200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20250103 | 164100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20250103 | 164000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20250103 | 163900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20250103 | 163800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20250103 | 163700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20250103 | 163600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20250103 | 163500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20250103 | 163400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20250103 | 163300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20250103 | 163200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20250103 | 163100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20250103 | 163000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20250103 | 162900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20250103 | 162800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20250103 | 162700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20250103 | 162600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20250103 | 162500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20250103 | 162400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20250103 | 162300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20250103 | 162200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20250103 | 162100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20250103 | 162000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20250103 | 161900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20250103 | 161800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 9129 |
| 153 | 20250103 | 161700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20250103 | 161600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20250103 | 161500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20250103 | 161400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20250103 | 161300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20250103 | 161200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20250103 | 161100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20250103 | 161000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20250103 | 160900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20250103 | 160800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20250103 | 160700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20250103 | 160600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20250103 | 160500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20250103 | 160400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20250103 | 160300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20250103 | 160200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20250103 | 160100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20250103 | 160000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20250103 | 155900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20250103 | 155800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20250103 | 155700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20250103 | 155600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20250103 | 155500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20250103 | 155400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20250103 | 155300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20250103 | 155200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20250103 | 155100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20250103 | 155000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20250103 | 154900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20250103 | 154800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 9129 |
| 183 | 20250103 | 154700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20250103 | 154600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20250103 | 154500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20250103 | 154400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20250103 | 154300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20250103 | 154200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20250103 | 154100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20250103 | 154000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20250103 | 153900 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20250103 | 153800 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20250103 | 153700 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 194 | 20250103 | 153600 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 195 | 20250103 | 153500 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 196 | 20250103 | 153400 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 197 | 20250103 | 153300 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 198 | 20250103 | 153200 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 199 | 20250103 | 153100 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 200 | 20250103 | 153000 | 107920674000 | 247000 | 247000 | 247000 | 247000 | 9129 |
| 201 | 20250103 | 152900 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 202 | 20250103 | 152800 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 203 | 20250103 | 152700 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 204 | 20250103 | 152600 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 205 | 20250103 | 152500 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 206 | 20250103 | 152400 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 207 | 20250103 | 152300 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 208 | 20250103 | 152200 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 209 | 20250103 | 152100 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 210 | 20250103 | 152000 | 105665811000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 211 | 20250103 | 151900 | 105665811000 | 247500 | 247500 | 248000 | 247500 | 506 |
| 212 | 20250103 | 151800 | 105540496000 | 248000 | 247500 | 248000 | 247500 | 475 |
| 213 | 20250103 | 151700 | 105422737500 | 247500 | 248000 | 248000 | 247500 | 659 |
| 214 | 20250103 | 151600 | 105259400500 | 248000 | 248000 | 248000 | 247500 | 679 |
| 215 | 20250103 | 151500 | 105091158500 | 248000 | 248000 | 248000 | 247500 | 457 |
| 216 | 20250103 | 151400 | 104977849500 | 248000 | 247500 | 248000 | 247500 | 564 |
| 217 | 20250103 | 151300 | 104837988000 | 248000 | 248000 | 248000 | 247500 | 2078 |
| 218 | 20250103 | 151200 | 104322699000 | 247500 | 247500 | 248000 | 247000 | 681 |
| 219 | 20250103 | 151100 | 104154078000 | 247500 | 247500 | 248000 | 247000 | 888 |
| 220 | 20250103 | 151000 | 103934213500 | 248000 | 247500 | 248000 | 247500 | 1167 |
| 221 | 20250103 | 150900 | 103645156500 | 247500 | 247500 | 248000 | 247500 | 445 |
| 222 | 20250103 | 150800 | 103534830500 | 248000 | 247500 | 248000 | 247500 | 702 |
| 223 | 20250103 | 150700 | 103360882000 | 248000 | 247500 | 248000 | 247500 | 524 |
| 224 | 20250103 | 150600 | 103230974000 | 248000 | 247500 | 248000 | 247500 | 688 |
| 225 | 20250103 | 150500 | 103060392000 | 247500 | 247000 | 248000 | 247000 | 1769 |
| 226 | 20250103 | 150400 | 102622591500 | 247500 | 247500 | 247500 | 247000 | 868 |
| 227 | 20250103 | 150300 | 102407904000 | 247500 | 247000 | 247500 | 247000 | 688 |
| 228 | 20250103 | 150200 | 102237679500 | 247500 | 247000 | 247500 | 246500 | 1164 |
| 229 | 20250103 | 150100 | 101950026000 | 246500 | 247000 | 247000 | 246500 | 1392 |
| 230 | 20250103 | 150000 | 101606223000 | 247000 | 247000 | 247000 | 246500 | 804 |
| 231 | 20250103 | 145900 | 101407770000 | 246500 | 247000 | 247000 | 246500 | 343 |
| 232 | 20250103 | 145800 | 101323156000 | 247000 | 247000 | 247000 | 246500 | 266 |
| 233 | 20250103 | 145700 | 101257548500 | 247000 | 246500 | 247000 | 246500 | 137 |
| 234 | 20250103 | 145600 | 101223729500 | 246500 | 246000 | 247000 | 245500 | 1224 |
| 235 | 20250103 | 145500 | 100922058500 | 246000 | 246000 | 246500 | 245500 | 670 |
| 236 | 20250103 | 145400 | 100757201500 | 246500 | 246000 | 246500 | 246000 | 569 |
| 237 | 20250103 | 145300 | 100617177500 | 246500 | 246500 | 246500 | 246000 | 210 |
| 238 | 20250103 | 145200 | 100565454000 | 246000 | 246500 | 246500 | 246000 | 283 |
| 239 | 20250103 | 145100 | 100495790000 | 246000 | 246500 | 246500 | 246000 | 168 |
| 240 | 20250103 | 145000 | 100454423000 | 246000 | 246000 | 246500 | 245500 | 286 |
| 241 | 20250103 | 144900 | 100384006000 | 246500 | 245500 | 246500 | 245500 | 746 |
| 242 | 20250103 | 144800 | 100200583500 | 246000 | 246000 | 246000 | 245500 | 215 |
| 243 | 20250103 | 144700 | 100147737000 | 246000 | 246000 | 246000 | 245500 | 181 |
| 244 | 20250103 | 144600 | 100103235000 | 246000 | 246000 | 246000 | 245500 | 197 |
| 245 | 20250103 | 144500 | 100054810500 | 245500 | 246000 | 246000 | 245500 | 223 |
| 246 | 20250103 | 144400 | 100000009000 | 245500 | 245500 | 246000 | 245500 | 212 |
| 247 | 20250103 | 144300 | 99947919000 | 246000 | 245500 | 246500 | 245500 | 470 |
| 248 | 20250103 | 144200 | 99832434500 | 246000 | 246000 | 246000 | 245500 | 632 |
| 249 | 20250103 | 144100 | 99677191000 | 245500 | 246500 | 246500 | 245500 | 282 |
| 250 | 20250103 | 144000 | 99607825000 | 246000 | 246500 | 246500 | 245500 | 354 |
| 251 | 20250103 | 143900 | 99520674500 | 246000 | 246000 | 246500 | 246000 | 190 |
| 252 | 20250103 | 143800 | 99473899000 | 246000 | 246000 | 246500 | 245500 | 741 |
| 253 | 20250103 | 143700 | 99291580000 | 246000 | 246000 | 246000 | 245500 | 498 |
| 254 | 20250103 | 143600 | 99169235000 | 246000 | 245500 | 246000 | 245500 | 203 |
| 255 | 20250103 | 143500 | 99119332000 | 246000 | 245500 | 246000 | 245500 | 218 |
| 256 | 20250103 | 143400 | 99065759500 | 246000 | 246000 | 246000 | 245500 | 247 |
| 257 | 20250103 | 143300 | 99005050000 | 245500 | 245500 | 246000 | 245500 | 153 |
| 258 | 20250103 | 143200 | 98967441500 | 245500 | 246000 | 246000 | 245500 | 394 |
| 259 | 20250103 | 143100 | 98870658000 | 246000 | 246000 | 246000 | 245500 | 348 |
| 260 | 20250103 | 143000 | 98785189000 | 246000 | 245500 | 246000 | 245500 | 193 |
| 261 | 20250103 | 142900 | 98737768000 | 245500 | 246000 | 246000 | 245500 | 200 |
| 262 | 20250103 | 142800 | 98688628000 | 245500 | 245500 | 246000 | 245500 | 304 |
| 263 | 20250103 | 142700 | 98613961000 | 245500 | 246000 | 246000 | 245500 | 297 |
| 264 | 20250103 | 142600 | 98540978500 | 246000 | 246000 | 246500 | 245500 | 908 |
| 265 | 20250103 | 142500 | 98317611000 | 246500 | 246500 | 246500 | 246000 | 784 |
| 266 | 20250103 | 142400 | 98124690000 | 246000 | 246500 | 246500 | 246000 | 354 |
| 267 | 20250103 | 142300 | 98037463500 | 246000 | 246500 | 246500 | 246000 | 365 |
| 268 | 20250103 | 142200 | 97947541000 | 246500 | 246000 | 246500 | 246000 | 181 |
| 269 | 20250103 | 142100 | 97902977000 | 246000 | 246000 | 246500 | 246000 | 137 |
| 270 | 20250103 | 142000 | 97869236500 | 246500 | 246000 | 246500 | 246000 | 170 |
| 271 | 20250103 | 141900 | 97827383000 | 246500 | 246500 | 246500 | 246000 | 139 |
| 272 | 20250103 | 141800 | 97793153500 | 246500 | 246000 | 246500 | 246000 | 348 |
| 273 | 20250103 | 141700 | 97707506000 | 246000 | 246000 | 246500 | 246000 | 673 |
| 274 | 20250103 | 141600 | 97541813000 | 246500 | 246000 | 246500 | 246000 | 127 |
| 275 | 20250103 | 141500 | 97510539000 | 246000 | 246000 | 246500 | 246000 | 179 |
| 276 | 20250103 | 141400 | 97466468500 | 246000 | 247000 | 247000 | 246000 | 884 |
| 277 | 20250103 | 141300 | 97248528500 | 246500 | 247000 | 247000 | 246500 | 177 |
| 278 | 20250103 | 141200 | 97204863000 | 247000 | 247000 | 247000 | 246500 | 156 |
| 279 | 20250103 | 141100 | 97166395500 | 247000 | 246500 | 247000 | 246500 | 487 |
| 280 | 20250103 | 141000 | 97046134000 | 246500 | 247000 | 247000 | 246500 | 288 |
| 281 | 20250103 | 140900 | 96975106000 | 247000 | 247000 | 247000 | 246500 | 311 |
| 282 | 20250103 | 140800 | 96898424500 | 247000 | 246000 | 247000 | 245500 | 2212 |
| 283 | 20250103 | 140700 | 96353797500 | 246000 | 246500 | 246500 | 246000 | 481 |
| 284 | 20250103 | 140600 | 96235437500 | 246000 | 246000 | 246500 | 246000 | 344 |
| 285 | 20250103 | 140500 | 96150773500 | 246500 | 246500 | 247000 | 246000 | 253 |
| 286 | 20250103 | 140400 | 96088401500 | 246500 | 246500 | 247000 | 246000 | 709 |
| 287 | 20250103 | 140300 | 95913583500 | 246500 | 247000 | 247000 | 246500 | 500 |
| 288 | 20250103 | 140200 | 95790248500 | 247000 | 247000 | 247000 | 246500 | 141 |
| 289 | 20250103 | 140100 | 95755473500 | 247000 | 246500 | 247000 | 246500 | 375 |
| 290 | 20250103 | 140000 | 95662969500 | 247000 | 247500 | 247500 | 246500 | 287 |
| 291 | 20250103 | 135900 | 95592074500 | 247000 | 247500 | 247500 | 247000 | 795 |
| 292 | 20250103 | 135800 | 95395663500 | 247000 | 247500 | 247500 | 247000 | 298 |
| 293 | 20250103 | 135700 | 95322019000 | 247000 | 247500 | 247500 | 247000 | 204 |
| 294 | 20250103 | 135600 | 95271576500 | 247000 | 247500 | 248000 | 246500 | 2505 |
| 295 | 20250103 | 135500 | 94652037500 | 247000 | 247000 | 247500 | 247000 | 125 |
| 296 | 20250103 | 135400 | 94621130000 | 247500 | 247500 | 247500 | 247000 | 233 |
| 297 | 20250103 | 135300 | 94563511500 | 247500 | 247500 | 247500 | 247000 | 241 |
| 298 | 20250103 | 135200 | 94503888500 | 247000 | 247000 | 247500 | 247000 | 384 |
| 299 | 20250103 | 135100 | 94408979500 | 247000 | 247500 | 247500 | 247000 | 1203 |
| 300 | 20250103 | 135000 | 94111715500 | 247000 | 247500 | 247500 | 247000 | 419 |
| 301 | 20250103 | 134900 | 94008120500 | 247500 | 246500 | 247500 | 246500 | 701 |
| 302 | 20250103 | 134800 | 93835060500 | 246500 | 247000 | 247000 | 246500 | 151 |
| 303 | 20250103 | 134700 | 93797801000 | 247000 | 246500 | 247000 | 246500 | 786 |
| 304 | 20250103 | 134600 | 93604014000 | 247000 | 246500 | 247000 | 246500 | 428 |
| 305 | 20250103 | 134500 | 93498451000 | 246500 | 246000 | 247000 | 245500 | 3026 |
| 306 | 20250103 | 134400 | 92753349000 | 245500 | 245500 | 246000 | 245500 | 174 |
| 307 | 20250103 | 134300 | 92710612500 | 246000 | 246000 | 246500 | 245500 | 2266 |
| 308 | 20250103 | 134200 | 92153426000 | 246000 | 247500 | 247500 | 246000 | 675 |
| 309 | 20250103 | 134100 | 91987070500 | 247000 | 246500 | 247500 | 246000 | 2645 |
| 310 | 20250103 | 134000 | 91334001000 | 246500 | 246000 | 246500 | 246000 | 784 |
| 311 | 20250103 | 133900 | 91141095000 | 246000 | 246500 | 246500 | 246000 | 718 |
| 312 | 20250103 | 133800 | 90964310000 | 246500 | 246500 | 247000 | 246000 | 2309 |
| 313 | 20250103 | 133700 | 90395273500 | 246500 | 248000 | 248000 | 246500 | 8167 |
| 314 | 20250103 | 133600 | 88377025500 | 248000 | 248500 | 248500 | 248000 | 1654 |
| 315 | 20250103 | 133500 | 87966795000 | 248500 | 249000 | 249000 | 248500 | 1494 |
| 316 | 20250103 | 133400 | 87595499500 | 249000 | 248500 | 249000 | 248500 | 1098 |
| 317 | 20250103 | 133300 | 87322157500 | 248500 | 249000 | 249000 | 248500 | 708 |
| 318 | 20250103 | 133200 | 87146168000 | 248500 | 248500 | 249000 | 248500 | 1025 |
| 319 | 20250103 | 133100 | 86891331500 | 248500 | 248500 | 249000 | 248500 | 472 |
| 320 | 20250103 | 133000 | 86773863500 | 249000 | 248500 | 249000 | 248000 | 4655 |
| 321 | 20250103 | 132900 | 85617109000 | 248000 | 248500 | 248500 | 248000 | 270 |
| 322 | 20250103 | 132800 | 85550033000 | 248000 | 248500 | 248500 | 248000 | 1187 |
| 323 | 20250103 | 132700 | 85255130500 | 248500 | 248500 | 248500 | 248000 | 485 |
| 324 | 20250103 | 132600 | 85134763500 | 248500 | 248500 | 248500 | 248000 | 194 |
| 325 | 20250103 | 132500 | 85086580000 | 248500 | 248000 | 248500 | 248000 | 255 |
| 326 | 20250103 | 132400 | 85023284000 | 248000 | 248500 | 248500 | 248000 | 322 |
| 327 | 20250103 | 132300 | 84943366500 | 248000 | 247500 | 248500 | 247500 | 2433 |
| 328 | 20250103 | 132200 | 84339922000 | 247500 | 247500 | 248000 | 247500 | 206 |
| 329 | 20250103 | 132100 | 84288904500 | 247500 | 248000 | 248000 | 247500 | 135 |
| 330 | 20250103 | 132000 | 84255472000 | 247500 | 247500 | 248000 | 247500 | 116 |
| 331 | 20250103 | 131900 | 84226750000 | 247500 | 247500 | 248000 | 247500 | 109 |
| 332 | 20250103 | 131800 | 84199764500 | 247500 | 248000 | 248000 | 247500 | 265 |
| 333 | 20250103 | 131700 | 84134157500 | 247500 | 247500 | 248000 | 247500 | 2799 |
| 334 | 20250103 | 131600 | 83441229000 | 248000 | 248000 | 248000 | 247500 | 1100 |
| 335 | 20250103 | 131500 | 83168824000 | 247500 | 248000 | 248000 | 247500 | 147 |
| 336 | 20250103 | 131400 | 83132398000 | 247500 | 247500 | 248000 | 247500 | 134 |
| 337 | 20250103 | 131300 | 83099201000 | 248000 | 247500 | 248000 | 247500 | 220 |
| 338 | 20250103 | 131200 | 83044702500 | 248000 | 247500 | 248000 | 247500 | 156 |
| 339 | 20250103 | 131100 | 83006045000 | 247500 | 247500 | 248000 | 247500 | 165 |
| 340 | 20250103 | 131000 | 82965191500 | 247500 | 248000 | 248000 | 247500 | 233 |
| 341 | 20250103 | 130900 | 82907496000 | 248000 | 248000 | 248000 | 247500 | 268 |
| 342 | 20250103 | 130800 | 82841120000 | 248000 | 247500 | 248000 | 247500 | 157 |
| 343 | 20250103 | 130700 | 82802223500 | 248000 | 247500 | 248000 | 247500 | 356 |
| 344 | 20250103 | 130600 | 82713992500 | 248000 | 248000 | 248000 | 247500 | 336 |
| 345 | 20250103 | 130500 | 82630789000 | 248000 | 247500 | 248000 | 247500 | 402 |
| 346 | 20250103 | 130400 | 82531115500 | 248000 | 247500 | 248000 | 247500 | 178 |
| 347 | 20250103 | 130300 | 82487032500 | 247500 | 248000 | 248000 | 247500 | 918 |
| 348 | 20250103 | 130200 | 82259591000 | 247500 | 247500 | 248000 | 247500 | 138 |
| 349 | 20250103 | 130100 | 82225432500 | 248000 | 247500 | 248000 | 247500 | 131 |
| 350 | 20250103 | 130000 | 82192956500 | 247500 | 247000 | 248000 | 247000 | 1710 |
| 351 | 20250103 | 125900 | 81769771500 | 247000 | 247500 | 247500 | 247000 | 263 |
| 352 | 20250103 | 125800 | 81704796500 | 247000 | 247000 | 247500 | 247000 | 128 |
| 353 | 20250103 | 125700 | 81673168500 | 247000 | 247500 | 247500 | 247000 | 193 |
| 354 | 20250103 | 125600 | 81625473000 | 247000 | 247000 | 247500 | 247000 | 130 |
| 355 | 20250103 | 125500 | 81593359500 | 247500 | 247000 | 247500 | 247000 | 381 |
| 356 | 20250103 | 125400 | 81499158000 | 247500 | 247000 | 247500 | 247000 | 59 |
| 357 | 20250103 | 125300 | 81484579500 | 247000 | 247000 | 247500 | 247000 | 102 |
| 358 | 20250103 | 125200 | 81459381500 | 247500 | 247000 | 247500 | 247000 | 545 |
| 359 | 20250103 | 125100 | 81324546500 | 247000 | 247500 | 247500 | 247000 | 120 |
| 360 | 20250103 | 125000 | 81294884500 | 247000 | 247000 | 247500 | 247000 | 267 |
| 361 | 20250103 | 124900 | 81228931500 | 247000 | 247000 | 247500 | 247000 | 815 |
| 362 | 20250103 | 124800 | 81027259500 | 247500 | 247500 | 247500 | 247000 | 143 |
| 363 | 20250103 | 124700 | 80991895000 | 247500 | 247500 | 248000 | 247000 | 507 |
| 364 | 20250103 | 124600 | 80866329500 | 247000 | 247000 | 247500 | 247000 | 255 |
| 365 | 20250103 | 124500 | 80803257500 | 247000 | 247500 | 247500 | 247000 | 853 |
| 366 | 20250103 | 124400 | 80592150000 | 247500 | 248000 | 248000 | 247000 | 354 |
| 367 | 20250103 | 124300 | 80504535000 | 247500 | 247500 | 248000 | 247500 | 69 |
| 368 | 20250103 | 124200 | 80487455000 | 247500 | 248000 | 248000 | 247500 | 84 |
| 369 | 20250103 | 124100 | 80466642500 | 247500 | 247500 | 248000 | 247500 | 279 |
| 370 | 20250103 | 124000 | 80397549500 | 247500 | 247500 | 248000 | 247500 | 166 |
| 371 | 20250103 | 123900 | 80356462500 | 247500 | 247500 | 248000 | 247500 | 72 |
| 372 | 20250103 | 123800 | 80338633000 | 247500 | 247500 | 248000 | 247500 | 137 |
| 373 | 20250103 | 123700 | 80304724000 | 247500 | 247500 | 248000 | 247000 | 538 |
| 374 | 20250103 | 123600 | 80171382000 | 248000 | 247500 | 248000 | 247000 | 255 |
| 375 | 20250103 | 123500 | 80108283000 | 247000 | 247000 | 247500 | 246500 | 1661 |
| 376 | 20250103 | 123400 | 79697941000 | 247000 | 247500 | 247500 | 247000 | 165 |
| 377 | 20250103 | 123300 | 79657185500 | 247500 | 247000 | 247500 | 247000 | 351 |
| 378 | 20250103 | 123200 | 79570395000 | 247000 | 247000 | 247500 | 247000 | 107 |
| 379 | 20250103 | 123100 | 79543965500 | 247000 | 247500 | 247500 | 247000 | 888 |
| 380 | 20250103 | 123000 | 79324246000 | 247500 | 248000 | 248000 | 247500 | 240 |
| 381 | 20250103 | 122900 | 79264834500 | 248000 | 248000 | 248500 | 247500 | 463 |
| 382 | 20250103 | 122800 | 79150024000 | 248000 | 248000 | 248000 | 247500 | 299 |
| 383 | 20250103 | 122700 | 79075933500 | 247500 | 248000 | 248000 | 247500 | 364 |
| 384 | 20250103 | 122600 | 78985727500 | 248000 | 248000 | 248500 | 247500 | 342 |
| 385 | 20250103 | 122500 | 78900929000 | 248000 | 248500 | 248500 | 247500 | 337 |
| 386 | 20250103 | 122400 | 78817342500 | 248000 | 247500 | 248500 | 247500 | 142 |
| 387 | 20250103 | 122300 | 78782116500 | 248000 | 248000 | 248500 | 247500 | 666 |
| 388 | 20250103 | 122200 | 78616972500 | 247500 | 248000 | 248000 | 247500 | 935 |
| 389 | 20250103 | 122100 | 78385103000 | 247500 | 247500 | 248000 | 247500 | 252 |
| 390 | 20250103 | 122000 | 78322622000 | 247500 | 248000 | 248000 | 247500 | 182 |
| 391 | 20250103 | 121900 | 78277560500 | 248000 | 247500 | 248000 | 247500 | 301 |
| 392 | 20250103 | 121800 | 78202981500 | 247500 | 247500 | 247500 | 247500 | 390 |
| 393 | 20250103 | 121700 | 78106456500 | 247500 | 247500 | 248000 | 247000 | 191 |
| 394 | 20250103 | 121600 | 78059172500 | 247500 | 247500 | 248000 | 247000 | 647 |
| 395 | 20250103 | 121500 | 77899053500 | 247000 | 247500 | 248000 | 247000 | 182 |
| 396 | 20250103 | 121400 | 77854040500 | 247500 | 247500 | 248000 | 247000 | 518 |
| 397 | 20250103 | 121300 | 77725833000 | 247500 | 247500 | 248000 | 247500 | 122 |
| 398 | 20250103 | 121200 | 77695637000 | 247500 | 247500 | 248000 | 247500 | 237 |
| 399 | 20250103 | 121100 | 77636975500 | 247500 | 248000 | 248000 | 247500 | 377 |
| 400 | 20250103 | 121000 | 77543663000 | 247500 | 248000 | 248500 | 247500 | 315 |
| 401 | 20250103 | 120900 | 77465536500 | 248000 | 248000 | 248000 | 247500 | 585 |
| 402 | 20250103 | 120800 | 77320489000 | 248000 | 248000 | 248000 | 247500 | 149 |
| 403 | 20250103 | 120700 | 77283560500 | 247500 | 248000 | 248000 | 247500 | 248 |
| 404 | 20250103 | 120600 | 77222082000 | 248000 | 247500 | 248000 | 247500 | 839 |
| 405 | 20250103 | 120500 | 77014045000 | 247500 | 247500 | 248000 | 247000 | 170 |
| 406 | 20250103 | 120400 | 76971969000 | 247500 | 247500 | 248000 | 247000 | 377 |
| 407 | 20250103 | 120300 | 76878666000 | 247500 | 248000 | 248000 | 247500 | 245 |
| 408 | 20250103 | 120200 | 76817962500 | 248000 | 247500 | 248500 | 247500 | 96 |
| 409 | 20250103 | 120100 | 76794163000 | 248000 | 247500 | 248500 | 247000 | 5736 |
| 410 | 20250103 | 120000 | 75371936000 | 247500 | 247000 | 247500 | 247000 | 2645 |
| 411 | 20250103 | 115900 | 74717359000 | 247000 | 247000 | 247500 | 247000 | 607 |
| 412 | 20250103 | 115800 | 74567429500 | 247000 | 247000 | 247500 | 247000 | 674 |
| 413 | 20250103 | 115700 | 74400950000 | 247000 | 247000 | 247500 | 247000 | 153 |
| 414 | 20250103 | 115600 | 74363157000 | 247000 | 246500 | 247500 | 246500 | 349 |
| 415 | 20250103 | 115500 | 74276985000 | 247000 | 247000 | 247000 | 246500 | 267 |
| 416 | 20250103 | 115400 | 74211038500 | 247000 | 246500 | 247500 | 246500 | 593 |
| 417 | 20250103 | 115300 | 74064692000 | 246500 | 246500 | 247000 | 246500 | 527 |
| 418 | 20250103 | 115200 | 73934782500 | 246500 | 247000 | 247000 | 246500 | 1679 |
| 419 | 20250103 | 115100 | 73520610500 | 247000 | 247500 | 247500 | 247000 | 166 |
| 420 | 20250103 | 115000 | 73479604500 | 247000 | 247000 | 247500 | 247000 | 303 |
| 421 | 20250103 | 114900 | 73404754500 | 247000 | 246500 | 247500 | 246500 | 2949 |
| 422 | 20250103 | 114800 | 72675960500 | 246500 | 246500 | 247000 | 246500 | 879 |
| 423 | 20250103 | 114700 | 72459269500 | 246500 | 246500 | 247000 | 246500 | 212 |
| 424 | 20250103 | 114600 | 72407000000 | 246500 | 246500 | 247000 | 246500 | 281 |
| 425 | 20250103 | 114500 | 72337724500 | 246500 | 246500 | 247000 | 246500 | 46 |
| 426 | 20250103 | 114400 | 72326385000 | 246500 | 246500 | 247000 | 246500 | 53 |
| 427 | 20250103 | 114300 | 72313310000 | 247000 | 246500 | 247000 | 246500 | 141 |
| 428 | 20250103 | 114200 | 72278550500 | 246500 | 246500 | 247000 | 246500 | 228 |
| 429 | 20250103 | 114100 | 72222308500 | 246500 | 247000 | 247000 | 246500 | 108 |
| 430 | 20250103 | 114000 | 72195660500 | 247000 | 247000 | 247000 | 246500 | 331 |
| 431 | 20250103 | 113900 | 72113950000 | 247000 | 246500 | 247000 | 246500 | 278 |
| 432 | 20250103 | 113800 | 72045338000 | 247000 | 246500 | 247000 | 246500 | 136 |
| 433 | 20250103 | 113700 | 72011801500 | 246500 | 246500 | 247000 | 246500 | 331 |
| 434 | 20250103 | 113600 | 71930200000 | 246500 | 247000 | 247000 | 246500 | 119 |
| 435 | 20250103 | 113500 | 71900844000 | 246500 | 246500 | 247000 | 246500 | 142 |
| 436 | 20250103 | 113400 | 71865829000 | 246500 | 247000 | 247000 | 246500 | 145 |
| 437 | 20250103 | 113300 | 71830034500 | 247000 | 247000 | 247000 | 246500 | 325 |
| 438 | 20250103 | 113200 | 71749837500 | 246500 | 247000 | 247500 | 246500 | 1182 |
| 439 | 20250103 | 113100 | 71457901500 | 247000 | 247500 | 247500 | 247000 | 492 |
| 440 | 20250103 | 113000 | 71336158500 | 247000 | 246500 | 247500 | 246000 | 6659 |
| 441 | 20250103 | 112900 | 69691954000 | 246000 | 246000 | 246500 | 246000 | 153 |
| 442 | 20250103 | 112800 | 69654311500 | 246000 | 246000 | 246500 | 246000 | 280 |
| 443 | 20250103 | 112700 | 69585371500 | 246500 | 246000 | 246500 | 246000 | 81 |
| 444 | 20250103 | 112600 | 69565443500 | 246000 | 246000 | 246500 | 246000 | 95 |
| 445 | 20250103 | 112500 | 69542053000 | 246500 | 246500 | 246500 | 246000 | 241 |
| 446 | 20250103 | 112400 | 69482670500 | 246500 | 246500 | 247000 | 246000 | 419 |
| 447 | 20250103 | 112300 | 69379389000 | 246500 | 246500 | 246500 | 246000 | 253 |
| 448 | 20250103 | 112200 | 69317028000 | 246500 | 246500 | 247000 | 246500 | 327 |
| 449 | 20250103 | 112100 | 69236396000 | 246500 | 246500 | 247000 | 246500 | 1120 |
| 450 | 20250103 | 112000 | 68960314000 | 247000 | 246500 | 247000 | 246500 | 151 |
| 451 | 20250103 | 111900 | 68923074500 | 246500 | 246000 | 247000 | 245500 | 4567 |
| 452 | 20250103 | 111800 | 67797004500 | 246000 | 246000 | 246000 | 245500 | 577 |
| 453 | 20250103 | 111700 | 67655097000 | 246000 | 246500 | 246500 | 245500 | 780 |
| 454 | 20250103 | 111600 | 67463209000 | 246000 | 246000 | 246500 | 245500 | 1507 |
| 455 | 20250103 | 111500 | 67092494000 | 245500 | 245500 | 245500 | 245500 | 177 |
| 456 | 20250103 | 111400 | 67049040500 | 245500 | 245500 | 246000 | 245500 | 279 |
| 457 | 20250103 | 111300 | 66980542500 | 245500 | 246500 | 246500 | 245500 | 320 |
| 458 | 20250103 | 111200 | 66901815000 | 246000 | 245500 | 246000 | 245500 | 515 |
| 459 | 20250103 | 111100 | 66775164000 | 245500 | 246000 | 246000 | 245500 | 208 |
| 460 | 20250103 | 111000 | 66724055500 | 246000 | 246000 | 246000 | 245500 | 462 |
| 461 | 20250103 | 110900 | 66610483000 | 245500 | 246000 | 246000 | 245500 | 106 |
| 462 | 20250103 | 110800 | 66584424500 | 245500 | 246000 | 246500 | 245500 | 918 |
| 463 | 20250103 | 110700 | 66358677000 | 246000 | 246000 | 246500 | 246000 | 288 |
| 464 | 20250103 | 110600 | 66287795500 | 246000 | 246000 | 246500 | 246000 | 216 |
| 465 | 20250103 | 110500 | 66234649000 | 246000 | 246000 | 246500 | 245500 | 612 |
| 466 | 20250103 | 110400 | 66083898000 | 246000 | 246000 | 246000 | 245500 | 1412 |
| 467 | 20250103 | 110300 | 65736626500 | 245500 | 245500 | 246000 | 245500 | 205 |
| 468 | 20250103 | 110200 | 65686298500 | 246000 | 245500 | 246000 | 245500 | 102 |
| 469 | 20250103 | 110100 | 65661245000 | 245500 | 245500 | 246000 | 245500 | 155 |
| 470 | 20250103 | 110000 | 65623191500 | 245500 | 246000 | 246000 | 245500 | 120 |
| 471 | 20250103 | 105900 | 65593729000 | 245500 | 246000 | 246500 | 245500 | 2498 |
| 472 | 20250103 | 105800 | 64979362000 | 246000 | 246500 | 246500 | 246000 | 345 |
| 473 | 20250103 | 105700 | 64894404500 | 246000 | 246000 | 246500 | 246000 | 273 |
| 474 | 20250103 | 105600 | 64827231000 | 246000 | 246000 | 246500 | 246000 | 393 |
| 475 | 20250103 | 105500 | 64730540000 | 246000 | 246000 | 246500 | 246000 | 128 |
| 476 | 20250103 | 105400 | 64699046000 | 246500 | 246000 | 246500 | 246000 | 185 |
| 477 | 20250103 | 105300 | 64653528500 | 246000 | 246000 | 246500 | 246000 | 863 |
| 478 | 20250103 | 105200 | 64440865000 | 246000 | 246000 | 246500 | 246000 | 240 |
| 479 | 20250103 | 105100 | 64381805000 | 246000 | 246000 | 246500 | 246000 | 132 |
| 480 | 20250103 | 105000 | 64349330500 | 246000 | 245000 | 246500 | 245000 | 1837 |
| 481 | 20250103 | 104900 | 63897599500 | 245500 | 245500 | 246000 | 245000 | 330 |
| 482 | 20250103 | 104800 | 63816611500 | 245000 | 245000 | 246000 | 245000 | 442 |
| 483 | 20250103 | 104700 | 63708133500 | 245000 | 245500 | 245500 | 245000 | 510 |
| 484 | 20250103 | 104600 | 63582942500 | 245500 | 245500 | 246000 | 245000 | 248 |
| 485 | 20250103 | 104500 | 63522063000 | 245500 | 244500 | 245500 | 244500 | 2384 |
| 486 | 20250103 | 104400 | 62938307000 | 244500 | 244000 | 244500 | 244000 | 74 |
| 487 | 20250103 | 104300 | 62920248500 | 244000 | 244500 | 244500 | 244000 | 143 |
| 488 | 20250103 | 104200 | 62885324000 | 244000 | 244500 | 245000 | 244000 | 1687 |
| 489 | 20250103 | 104100 | 62473119500 | 245000 | 244500 | 245000 | 244500 | 115 |
| 490 | 20250103 | 104000 | 62444968500 | 244500 | 244500 | 245000 | 244500 | 144 |
| 491 | 20250103 | 103900 | 62409756000 | 245000 | 244500 | 245000 | 244000 | 1563 |
| 492 | 20250103 | 103800 | 62027651500 | 244500 | 244500 | 245000 | 244500 | 675 |
| 493 | 20250103 | 103700 | 61862608000 | 244500 | 244500 | 245000 | 244500 | 204 |
| 494 | 20250103 | 103600 | 61812699500 | 244500 | 244500 | 245000 | 244000 | 642 |
| 495 | 20250103 | 103500 | 61655824500 | 244500 | 245500 | 245500 | 244500 | 1936 |
| 496 | 20250103 | 103400 | 61181836500 | 245000 | 245500 | 245500 | 245000 | 372 |
| 497 | 20250103 | 103300 | 61090563000 | 245500 | 245500 | 246000 | 245000 | 385 |
| 498 | 20250103 | 103200 | 60996063500 | 245500 | 245500 | 245500 | 245000 | 977 |
| 499 | 20250103 | 103100 | 60756408000 | 245500 | 245500 | 245500 | 245000 | 227 |
| 500 | 20250103 | 103000 | 60700740500 | 245500 | 245500 | 246000 | 245000 | 791 |
| 501 | 20250103 | 102900 | 60506476000 | 246000 | 245500 | 246000 | 245000 | 597 |
| 502 | 20250103 | 102800 | 60359864000 | 245500 | 245000 | 245500 | 244500 | 441 |
| 503 | 20250103 | 102700 | 60251799500 | 245500 | 245500 | 246000 | 244500 | 1001 |
| 504 | 20250103 | 102600 | 60006146000 | 245500 | 246000 | 246000 | 245500 | 254 |
| 505 | 20250103 | 102500 | 59943785000 | 245500 | 245500 | 246000 | 245000 | 513 |
| 506 | 20250103 | 102400 | 59817948000 | 245000 | 246000 | 246000 | 244500 | 2073 |
| 507 | 20250103 | 102300 | 59309625500 | 246000 | 246000 | 246500 | 246000 | 1202 |
| 508 | 20250103 | 102200 | 59013932500 | 246000 | 246500 | 247000 | 246000 | 804 |
| 509 | 20250103 | 102100 | 58815766000 | 247000 | 246000 | 247000 | 246000 | 3945 |
| 510 | 20250103 | 102000 | 57843305500 | 246000 | 245500 | 246500 | 245500 | 2184 |
| 511 | 20250103 | 101900 | 57305927500 | 246000 | 245500 | 246000 | 245500 | 526 |
| 512 | 20250103 | 101800 | 57176675500 | 245500 | 245500 | 246500 | 245500 | 5403 |
| 513 | 20250103 | 101700 | 55847610000 | 245500 | 245500 | 246000 | 245500 | 1651 |
| 514 | 20250103 | 101600 | 55442276000 | 245500 | 245500 | 246000 | 245000 | 1288 |
| 515 | 20250103 | 101500 | 55126068500 | 245000 | 245000 | 245500 | 245000 | 255 |
| 516 | 20250103 | 101400 | 55063564500 | 245000 | 245000 | 245500 | 245000 | 128 |
| 517 | 20250103 | 101300 | 55032184000 | 245000 | 245000 | 245500 | 245000 | 462 |
| 518 | 20250103 | 101200 | 54918986500 | 245000 | 244500 | 246000 | 244500 | 2344 |
| 519 | 20250103 | 101100 | 54344129500 | 244500 | 244500 | 245000 | 244500 | 1708 |
| 520 | 20250103 | 101000 | 53925726000 | 244500 | 244500 | 245000 | 244000 | 1063 |
| 521 | 20250103 | 100900 | 53665721500 | 244500 | 244500 | 244500 | 244000 | 367 |
| 522 | 20250103 | 100800 | 53576057500 | 244000 | 244000 | 244500 | 244000 | 181 |
| 523 | 20250103 | 100700 | 53531882000 | 244000 | 244000 | 244500 | 244000 | 271 |
| 524 | 20250103 | 100600 | 53465670000 | 244000 | 244000 | 244500 | 244000 | 275 |
| 525 | 20250103 | 100500 | 53398510000 | 244000 | 244000 | 244500 | 244000 | 84 |
| 526 | 20250103 | 100400 | 53378011000 | 244000 | 244000 | 244500 | 244000 | 69 |
| 527 | 20250103 | 100300 | 53361166500 | 244000 | 244500 | 245000 | 244000 | 1934 |
| 528 | 20250103 | 100200 | 52889063000 | 244500 | 245000 | 245500 | 244000 | 844 |
| 529 | 20250103 | 100100 | 52682478500 | 245000 | 245000 | 245500 | 245000 | 340 |
| 530 | 20250103 | 100000 | 52599116500 | 245000 | 245000 | 245500 | 244500 | 657 |
| 531 | 20250103 | 095900 | 52438168000 | 245000 | 243500 | 245000 | 243500 | 1028 |
| 532 | 20250103 | 095800 | 52187167000 | 243500 | 243500 | 244000 | 243500 | 959 |
| 533 | 20250103 | 095700 | 51953568000 | 243500 | 244000 | 244500 | 243500 | 1470 |
| 534 | 20250103 | 095600 | 51594915500 | 244000 | 244000 | 244000 | 243500 | 659 |
| 535 | 20250103 | 095500 | 51434186000 | 243500 | 243500 | 244000 | 243500 | 652 |
| 536 | 20250103 | 095400 | 51275274500 | 243500 | 244000 | 244000 | 243500 | 1483 |
| 537 | 20250103 | 095300 | 50913529000 | 244000 | 244000 | 244500 | 244000 | 204 |
| 538 | 20250103 | 095200 | 50863741500 | 244000 | 244500 | 244500 | 244000 | 850 |
| 539 | 20250103 | 095100 | 50656286500 | 244000 | 244000 | 244500 | 243500 | 927 |
| 540 | 20250103 | 095000 | 50430121000 | 244000 | 243500 | 244000 | 243500 | 672 |
| 541 | 20250103 | 094900 | 50266234500 | 243500 | 244000 | 244500 | 243500 | 958 |
| 542 | 20250103 | 094800 | 50032503500 | 243500 | 244000 | 244500 | 243500 | 1711 |
| 543 | 20250103 | 094700 | 49615112000 | 244000 | 245000 | 245000 | 244000 | 924 |
| 544 | 20250103 | 094600 | 49389187000 | 244500 | 246000 | 246500 | 244000 | 2948 |
| 545 | 20250103 | 094500 | 48666984000 | 246000 | 245500 | 246500 | 245500 | 5181 |
| 546 | 20250103 | 094400 | 47392576000 | 245500 | 245500 | 246000 | 245500 | 1693 |
| 547 | 20250103 | 094300 | 46976886000 | 245000 | 245500 | 245500 | 245000 | 545 |
| 548 | 20250103 | 094200 | 46843199000 | 245500 | 245000 | 245500 | 245000 | 434 |
| 549 | 20250103 | 094100 | 46736731500 | 245500 | 245000 | 245500 | 245000 | 297 |
| 550 | 20250103 | 094000 | 46663943000 | 245000 | 245000 | 246000 | 245000 | 1006 |
| 551 | 20250103 | 093900 | 46417077500 | 245000 | 245000 | 245500 | 245000 | 604 |
| 552 | 20250103 | 093800 | 46269074500 | 245000 | 245500 | 245500 | 244500 | 796 |
| 553 | 20250103 | 093700 | 46073913500 | 246000 | 245500 | 246000 | 245500 | 913 |
| 554 | 20250103 | 093600 | 45849722000 | 245500 | 245500 | 246000 | 245500 | 1742 |
| 555 | 20250103 | 093500 | 45421837500 | 245500 | 245000 | 246000 | 244500 | 6147 |
| 556 | 20250103 | 093400 | 43913879000 | 245000 | 245000 | 245000 | 244500 | 671 |
| 557 | 20250103 | 093300 | 43749724000 | 244500 | 243500 | 245000 | 243500 | 2456 |
| 558 | 20250103 | 093200 | 43149347000 | 244500 | 243500 | 244500 | 243500 | 772 |
| 559 | 20250103 | 093100 | 42961127000 | 244000 | 244000 | 244500 | 243500 | 1062 |
| 560 | 20250103 | 093000 | 42702022500 | 244000 | 244500 | 244500 | 244000 | 227 |
| 561 | 20250103 | 092900 | 42646602500 | 244500 | 244500 | 245000 | 244500 | 868 |
| 562 | 20250103 | 092800 | 42434339000 | 244500 | 245000 | 245500 | 244000 | 1344 |
| 563 | 20250103 | 092700 | 42105438000 | 245000 | 244500 | 245500 | 243500 | 2728 |
| 564 | 20250103 | 092600 | 41437820500 | 244500 | 245000 | 245500 | 244000 | 4587 |
| 565 | 20250103 | 092500 | 40314300500 | 245000 | 242000 | 245000 | 242000 | 6502 |
| 566 | 20250103 | 092400 | 38728990000 | 242500 | 242500 | 243000 | 242000 | 3160 |
| 567 | 20250103 | 092300 | 37963107500 | 242500 | 243500 | 244000 | 242500 | 3936 |
| 568 | 20250103 | 092200 | 37006882000 | 243500 | 243500 | 244000 | 243000 | 2618 |
| 569 | 20250103 | 092100 | 36369759000 | 243500 | 243500 | 244000 | 243000 | 2927 |
| 570 | 20250103 | 092000 | 35656971000 | 243500 | 244500 | 244500 | 243500 | 2484 |
| 571 | 20250103 | 091900 | 35051369500 | 244500 | 244000 | 245000 | 243500 | 3971 |
| 572 | 20250103 | 091800 | 34080907500 | 244000 | 245000 | 245000 | 244000 | 1974 |
| 573 | 20250103 | 091700 | 33598669000 | 244500 | 244500 | 245000 | 244500 | 2884 |
| 574 | 20250103 | 091600 | 32893469000 | 244500 | 244000 | 245000 | 244000 | 2205 |
| 575 | 20250103 | 091500 | 32354480000 | 244500 | 243500 | 245000 | 243000 | 3850 |
| 576 | 20250103 | 091400 | 31415269500 | 243000 | 244500 | 245000 | 243000 | 6140 |
| 577 | 20250103 | 091300 | 29915773000 | 244500 | 244000 | 245000 | 243500 | 7233 |
| 578 | 20250103 | 091200 | 28148433000 | 243500 | 244500 | 245000 | 243500 | 13445 |
| 579 | 20250103 | 091100 | 24861648000 | 244500 | 243000 | 244500 | 242500 | 9391 |
| 580 | 20250103 | 091000 | 22575673000 | 243000 | 242000 | 243500 | 241500 | 7606 |
| 581 | 20250103 | 090900 | 20732599500 | 242000 | 241000 | 242000 | 240500 | 7434 |
| 582 | 20250103 | 090800 | 18937067000 | 241500 | 241000 | 241500 | 239500 | 4404 |
| 583 | 20250103 | 090700 | 17878606000 | 240500 | 242000 | 242500 | 240500 | 5991 |
| 584 | 20250103 | 090600 | 16432498500 | 242000 | 241000 | 242500 | 240000 | 7631 |
| 585 | 20250103 | 090500 | 14591204000 | 241500 | 240000 | 241500 | 239500 | 6838 |
| 586 | 20250103 | 090400 | 12949715500 | 239500 | 238500 | 240000 | 237500 | 6273 |
| 587 | 20250103 | 090300 | 11454018500 | 239000 | 237000 | 240000 | 237000 | 7273 |
| 588 | 20250103 | 090200 | 9719414000 | 237500 | 236000 | 237500 | 235500 | 6227 |
| 589 | 20250103 | 090100 | 8247925500 | 236000 | 233000 | 236500 | 233000 | 7887 |
| 590 | 20250103 | 090000 | 6393757500 | 233500 | 235000 | 235500 | 232000 | 26862 |