34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 185300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 13840 |
| 3 | 20250110 | 185200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20250110 | 185100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20250110 | 185000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20250110 | 184900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20250110 | 184800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20250110 | 184700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20250110 | 184600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20250110 | 184500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20250110 | 184400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20250110 | 184300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20250110 | 184200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20250110 | 184100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20250110 | 184000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20250110 | 183900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20250110 | 183800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20250110 | 183700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20250110 | 183600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20250110 | 183500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20250110 | 183400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20250110 | 183300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20250110 | 183200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20250110 | 183100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20250110 | 183000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20250110 | 182900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20250110 | 182800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20250110 | 182700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20250110 | 182600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20250110 | 182500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20250110 | 182400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20250110 | 182300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 13840 |
| 33 | 20250110 | 182200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20250110 | 182100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20250110 | 182000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20250110 | 181900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20250110 | 181800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20250110 | 181700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20250110 | 181600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20250110 | 181500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20250110 | 181400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20250110 | 181300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20250110 | 181200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20250110 | 181100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20250110 | 181000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20250110 | 180900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20250110 | 180800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20250110 | 180700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20250110 | 180600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20250110 | 180500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20250110 | 180400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20250110 | 180300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20250110 | 180200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20250110 | 180100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20250110 | 180000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20250110 | 175900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20250110 | 175800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20250110 | 175700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20250110 | 175600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20250110 | 175500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20250110 | 175400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20250110 | 175300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 13840 |
| 63 | 20250110 | 175200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20250110 | 175100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20250110 | 175000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20250110 | 174900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20250110 | 174800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20250110 | 174700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20250110 | 174600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20250110 | 174500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20250110 | 174400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20250110 | 174300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20250110 | 174200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20250110 | 174100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20250110 | 174000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20250110 | 173900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20250110 | 173800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20250110 | 173700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20250110 | 173600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20250110 | 173500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20250110 | 173400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20250110 | 173300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20250110 | 173200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20250110 | 173100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20250110 | 173000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20250110 | 172900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20250110 | 172800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20250110 | 172700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20250110 | 172600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20250110 | 172500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20250110 | 172400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20250110 | 172300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 13840 |
| 93 | 20250110 | 172200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20250110 | 172100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20250110 | 172000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20250110 | 171900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20250110 | 171800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20250110 | 171700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20250110 | 171600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20250110 | 171500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20250110 | 171400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20250110 | 171300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20250110 | 171200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20250110 | 171100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20250110 | 171000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20250110 | 170900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20250110 | 170800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20250110 | 170700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20250110 | 170600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20250110 | 170500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20250110 | 170400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20250110 | 170300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20250110 | 170200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20250110 | 170100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20250110 | 170000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20250110 | 165900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20250110 | 165800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20250110 | 165700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20250110 | 165600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20250110 | 165500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20250110 | 165400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20250110 | 165300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 13840 |
| 123 | 20250110 | 165200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20250110 | 165100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20250110 | 165000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20250110 | 164900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20250110 | 164800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20250110 | 164700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20250110 | 164600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20250110 | 164500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20250110 | 164400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20250110 | 164300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20250110 | 164200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20250110 | 164100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20250110 | 164000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20250110 | 163900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20250110 | 163800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20250110 | 163700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20250110 | 163600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20250110 | 163500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20250110 | 163400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20250110 | 163300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20250110 | 163200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20250110 | 163100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20250110 | 163000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20250110 | 162900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20250110 | 162800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20250110 | 162700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20250110 | 162600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20250110 | 162500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20250110 | 162400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20250110 | 162300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 13840 |
| 153 | 20250110 | 162200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20250110 | 162100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20250110 | 162000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20250110 | 161900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20250110 | 161800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20250110 | 161700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20250110 | 161600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20250110 | 161500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20250110 | 161400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20250110 | 161300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20250110 | 161200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20250110 | 161100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20250110 | 161000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20250110 | 160900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20250110 | 160800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20250110 | 160700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20250110 | 160600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20250110 | 160500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20250110 | 160400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20250110 | 160300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20250110 | 160200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20250110 | 160100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20250110 | 160000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20250110 | 155900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20250110 | 155800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20250110 | 155700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20250110 | 155600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20250110 | 155500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20250110 | 155400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20250110 | 155300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 13840 |
| 183 | 20250110 | 155200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20250110 | 155100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20250110 | 155000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20250110 | 154900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20250110 | 154800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20250110 | 154700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20250110 | 154600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20250110 | 154500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20250110 | 154400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20250110 | 154300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20250110 | 154200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 194 | 20250110 | 154100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20250110 | 154000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20250110 | 153900 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 197 | 20250110 | 153800 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20250110 | 153700 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20250110 | 153600 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20250110 | 153500 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20250110 | 153400 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20250110 | 153300 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20250110 | 153200 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20250110 | 153100 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20250110 | 153000 | 55178224000 | 240000 | 240000 | 240000 | 240000 | 13840 |
| 206 | 20250110 | 152900 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 207 | 20250110 | 152800 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 208 | 20250110 | 152700 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 209 | 20250110 | 152600 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 210 | 20250110 | 152500 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 211 | 20250110 | 152400 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 212 | 20250110 | 152300 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 213 | 20250110 | 152200 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 214 | 20250110 | 152100 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 215 | 20250110 | 152000 | 51856624000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 216 | 20250110 | 151900 | 51856624000 | 240500 | 240500 | 240500 | 240000 | 305 |
| 217 | 20250110 | 151800 | 51783320500 | 240500 | 241000 | 241000 | 240000 | 995 |
| 218 | 20250110 | 151700 | 51544082000 | 241000 | 241000 | 241000 | 240500 | 1060 |
| 219 | 20250110 | 151600 | 51289114500 | 240500 | 240500 | 241000 | 240500 | 435 |
| 220 | 20250110 | 151500 | 51184480000 | 241000 | 241000 | 241000 | 240500 | 817 |
| 221 | 20250110 | 151400 | 50987924500 | 240500 | 240500 | 241000 | 240500 | 145 |
| 222 | 20250110 | 151300 | 50953029500 | 240500 | 240500 | 241000 | 240500 | 409 |
| 223 | 20250110 | 151200 | 50854655500 | 240500 | 241000 | 241000 | 240500 | 658 |
| 224 | 20250110 | 151100 | 50696379500 | 241000 | 241000 | 241000 | 240500 | 196 |
| 225 | 20250110 | 151000 | 50649228500 | 240500 | 240500 | 241000 | 240500 | 255 |
| 226 | 20250110 | 150900 | 50587853500 | 240500 | 240500 | 241000 | 240500 | 221 |
| 227 | 20250110 | 150800 | 50534642500 | 240500 | 241000 | 241000 | 240500 | 330 |
| 228 | 20250110 | 150700 | 50455205500 | 240500 | 240500 | 241000 | 240500 | 220 |
| 229 | 20250110 | 150600 | 50402273500 | 241000 | 241000 | 241000 | 240500 | 782 |
| 230 | 20250110 | 150500 | 50214183500 | 240500 | 241000 | 241000 | 240500 | 146 |
| 231 | 20250110 | 150400 | 50179055500 | 240500 | 240500 | 241000 | 240500 | 348 |
| 232 | 20250110 | 150300 | 50095318500 | 240500 | 241000 | 241500 | 240500 | 1542 |
| 233 | 20250110 | 150200 | 49723743500 | 241000 | 241500 | 241500 | 241000 | 410 |
| 234 | 20250110 | 150100 | 49624849000 | 241000 | 241000 | 241500 | 241000 | 143 |
| 235 | 20250110 | 150000 | 49590370000 | 241500 | 241000 | 241500 | 241000 | 431 |
| 236 | 20250110 | 145900 | 49486418500 | 241000 | 241500 | 241500 | 241000 | 356 |
| 237 | 20250110 | 145800 | 49400566000 | 241000 | 241000 | 241500 | 241000 | 212 |
| 238 | 20250110 | 145700 | 49349442500 | 241000 | 241000 | 241500 | 241000 | 426 |
| 239 | 20250110 | 145600 | 49246612000 | 241000 | 241000 | 241500 | 241000 | 320 |
| 240 | 20250110 | 145500 | 49169401000 | 241000 | 241500 | 241500 | 241000 | 208 |
| 241 | 20250110 | 145400 | 49119247000 | 241000 | 241000 | 241500 | 241000 | 335 |
| 242 | 20250110 | 145300 | 49038491000 | 241000 | 241000 | 241500 | 241000 | 161 |
| 243 | 20250110 | 145200 | 48999666000 | 241500 | 241500 | 241500 | 241000 | 591 |
| 244 | 20250110 | 145100 | 48857134000 | 241000 | 241500 | 241500 | 241000 | 361 |
| 245 | 20250110 | 145000 | 48769982000 | 241500 | 241500 | 241500 | 241000 | 303 |
| 246 | 20250110 | 144900 | 48696901000 | 241000 | 240500 | 241500 | 240500 | 1103 |
| 247 | 20250110 | 144800 | 48431025000 | 240500 | 240500 | 241000 | 240500 | 227 |
| 248 | 20250110 | 144700 | 48376332500 | 241000 | 241000 | 241000 | 240500 | 300 |
| 249 | 20250110 | 144600 | 48304092500 | 241000 | 241000 | 241000 | 240500 | 441 |
| 250 | 20250110 | 144500 | 48197923500 | 240500 | 241000 | 241000 | 240500 | 221 |
| 251 | 20250110 | 144400 | 48144723500 | 241000 | 240500 | 241000 | 240000 | 4522 |
| 252 | 20250110 | 144300 | 47058365000 | 240000 | 240500 | 240500 | 240000 | 177 |
| 253 | 20250110 | 144200 | 47015807500 | 240000 | 240500 | 240500 | 240000 | 280 |
| 254 | 20250110 | 144100 | 46948488000 | 240500 | 240500 | 240500 | 240000 | 222 |
| 255 | 20250110 | 144000 | 46895173000 | 240500 | 240500 | 240500 | 240000 | 89 |
| 256 | 20250110 | 143900 | 46873778000 | 240500 | 240500 | 240500 | 240000 | 87 |
| 257 | 20250110 | 143800 | 46852876500 | 240000 | 240000 | 240500 | 240000 | 265 |
| 258 | 20250110 | 143700 | 46789187500 | 240500 | 241000 | 241000 | 240000 | 1883 |
| 259 | 20250110 | 143600 | 46336357500 | 241000 | 241000 | 241000 | 240500 | 48 |
| 260 | 20250110 | 143500 | 46324796000 | 241000 | 240500 | 241000 | 240500 | 200 |
| 261 | 20250110 | 143400 | 46276612500 | 241000 | 241000 | 241000 | 240500 | 93 |
| 262 | 20250110 | 143300 | 46254207000 | 241000 | 240500 | 241000 | 240500 | 642 |
| 263 | 20250110 | 143200 | 46099792500 | 241000 | 241000 | 241000 | 240500 | 286 |
| 264 | 20250110 | 143100 | 46030875500 | 240500 | 240500 | 241000 | 240500 | 92 |
| 265 | 20250110 | 143000 | 46008708500 | 240500 | 240500 | 241000 | 240500 | 78 |
| 266 | 20250110 | 142900 | 45989926000 | 240500 | 240000 | 241000 | 240000 | 1927 |
| 267 | 20250110 | 142800 | 45526491000 | 240500 | 240000 | 240500 | 240000 | 83 |
| 268 | 20250110 | 142700 | 45506551000 | 240000 | 240500 | 240500 | 240000 | 102 |
| 269 | 20250110 | 142600 | 45482026500 | 240500 | 240500 | 240500 | 240000 | 244 |
| 270 | 20250110 | 142500 | 45423379500 | 240500 | 240500 | 240500 | 240000 | 510 |
| 271 | 20250110 | 142400 | 45300817500 | 240500 | 241000 | 241000 | 240000 | 2709 |
| 272 | 20250110 | 142300 | 44649331500 | 241000 | 241000 | 241000 | 240500 | 233 |
| 273 | 20250110 | 142200 | 44593224000 | 241000 | 241000 | 241000 | 240500 | 148 |
| 274 | 20250110 | 142100 | 44557561000 | 241000 | 241000 | 241000 | 240500 | 166 |
| 275 | 20250110 | 142000 | 44517564500 | 241000 | 241000 | 241000 | 240500 | 817 |
| 276 | 20250110 | 141900 | 44321031500 | 240500 | 240500 | 241000 | 240500 | 130 |
| 277 | 20250110 | 141800 | 44289718500 | 241000 | 240500 | 241000 | 240500 | 282 |
| 278 | 20250110 | 141700 | 44221863500 | 241000 | 241000 | 241000 | 240500 | 162 |
| 279 | 20250110 | 141600 | 44182827500 | 241000 | 241000 | 241000 | 240500 | 142 |
| 280 | 20250110 | 141500 | 44148626000 | 241000 | 241000 | 241000 | 240500 | 251 |
| 281 | 20250110 | 141400 | 44088150500 | 241000 | 240500 | 241000 | 240500 | 561 |
| 282 | 20250110 | 141300 | 43953040000 | 240000 | 240000 | 240500 | 240000 | 301 |
| 283 | 20250110 | 141200 | 43880653500 | 240500 | 240000 | 240500 | 240000 | 470 |
| 284 | 20250110 | 141100 | 43767820000 | 240500 | 240500 | 240500 | 240000 | 219 |
| 285 | 20250110 | 141000 | 43715192000 | 240500 | 240500 | 241000 | 240500 | 2738 |
| 286 | 20250110 | 140900 | 43056673000 | 241000 | 241000 | 241000 | 240500 | 2970 |
| 287 | 20250110 | 140800 | 42341155500 | 241500 | 241500 | 241500 | 241000 | 142 |
| 288 | 20250110 | 140700 | 42306865000 | 241500 | 241000 | 241500 | 241000 | 77 |
| 289 | 20250110 | 140600 | 42288273500 | 241500 | 241500 | 241500 | 241000 | 205 |
| 290 | 20250110 | 140500 | 42238792000 | 241500 | 241500 | 241500 | 241000 | 196 |
| 291 | 20250110 | 140400 | 42191459500 | 241500 | 241500 | 241500 | 241000 | 141 |
| 292 | 20250110 | 140300 | 42157411500 | 241500 | 241500 | 241500 | 241000 | 142 |
| 293 | 20250110 | 140200 | 42123163500 | 241500 | 241500 | 241500 | 241000 | 71 |
| 294 | 20250110 | 140100 | 42106021500 | 241500 | 241500 | 241500 | 241000 | 140 |
| 295 | 20250110 | 140000 | 42072238500 | 241500 | 241000 | 241500 | 241000 | 56 |
| 296 | 20250110 | 135900 | 42058720500 | 241500 | 241500 | 241500 | 241000 | 48 |
| 297 | 20250110 | 135800 | 42047135000 | 241500 | 241500 | 241500 | 241000 | 306 |
| 298 | 20250110 | 135700 | 41973363000 | 241000 | 241500 | 241500 | 241000 | 75 |
| 299 | 20250110 | 135600 | 41955259500 | 241000 | 241500 | 241500 | 241000 | 93 |
| 300 | 20250110 | 135500 | 41932804000 | 241500 | 241000 | 241500 | 241000 | 283 |
| 301 | 20250110 | 135400 | 41864560000 | 241500 | 242000 | 242500 | 241500 | 1823 |
| 302 | 20250110 | 135300 | 41423449500 | 242500 | 242500 | 242500 | 242000 | 455 |
| 303 | 20250110 | 135200 | 41313316500 | 242500 | 242500 | 242500 | 242000 | 65 |
| 304 | 20250110 | 135100 | 41297562000 | 242500 | 241500 | 242500 | 241000 | 8577 |
| 305 | 20250110 | 135000 | 39225058500 | 241000 | 241000 | 241500 | 241000 | 82 |
| 306 | 20250110 | 134900 | 39205265500 | 241500 | 241500 | 241500 | 241000 | 36 |
| 307 | 20250110 | 134800 | 39196577000 | 241500 | 241000 | 241500 | 241000 | 495 |
| 308 | 20250110 | 134700 | 39077262000 | 241000 | 241000 | 241500 | 241000 | 842 |
| 309 | 20250110 | 134600 | 38874309000 | 241000 | 241500 | 241500 | 241000 | 51 |
| 310 | 20250110 | 134500 | 38862002500 | 241000 | 241500 | 241500 | 241000 | 260 |
| 311 | 20250110 | 134400 | 38799316000 | 241500 | 241500 | 241500 | 241000 | 2053 |
| 312 | 20250110 | 134300 | 38304444500 | 241500 | 241500 | 241500 | 241000 | 624 |
| 313 | 20250110 | 134200 | 38154045000 | 241000 | 241500 | 241500 | 241000 | 289 |
| 314 | 20250110 | 134100 | 38084377500 | 241500 | 241000 | 241500 | 241000 | 559 |
| 315 | 20250110 | 134000 | 37949637500 | 241500 | 241500 | 241500 | 241000 | 133 |
| 316 | 20250110 | 133900 | 37917528500 | 241000 | 241500 | 241500 | 241000 | 201 |
| 317 | 20250110 | 133800 | 37868996500 | 241000 | 241500 | 241500 | 241000 | 162 |
| 318 | 20250110 | 133700 | 37829894000 | 241000 | 241500 | 241500 | 241000 | 661 |
| 319 | 20250110 | 133600 | 37670524000 | 241500 | 241500 | 241500 | 241000 | 131 |
| 320 | 20250110 | 133500 | 37638899000 | 241500 | 241500 | 241500 | 241000 | 222 |
| 321 | 20250110 | 133400 | 37585294000 | 241500 | 241500 | 241500 | 241000 | 354 |
| 322 | 20250110 | 133300 | 37499851000 | 241500 | 241500 | 241500 | 241000 | 185 |
| 323 | 20250110 | 133200 | 37455190500 | 241000 | 241500 | 241500 | 241000 | 798 |
| 324 | 20250110 | 133100 | 37262808500 | 241000 | 241500 | 241500 | 241000 | 58 |
| 325 | 20250110 | 133000 | 37248817500 | 241500 | 241000 | 241500 | 241000 | 168 |
| 326 | 20250110 | 132900 | 37208262000 | 241000 | 241000 | 241500 | 241000 | 147 |
| 327 | 20250110 | 132800 | 37172777000 | 241500 | 241500 | 241500 | 241000 | 123 |
| 328 | 20250110 | 132700 | 37143097500 | 241500 | 241500 | 241500 | 241000 | 363 |
| 329 | 20250110 | 132600 | 37055587000 | 241500 | 241500 | 241500 | 241000 | 427 |
| 330 | 20250110 | 132500 | 36952494000 | 241500 | 241500 | 241500 | 241000 | 288 |
| 331 | 20250110 | 132400 | 36883074500 | 241000 | 241500 | 241500 | 241000 | 116 |
| 332 | 20250110 | 132300 | 36855071500 | 241500 | 241500 | 241500 | 241000 | 80 |
| 333 | 20250110 | 132200 | 36835760500 | 241500 | 241500 | 241500 | 241000 | 278 |
| 334 | 20250110 | 132100 | 36768632500 | 241500 | 241500 | 241500 | 241500 | 74 |
| 335 | 20250110 | 132000 | 36750761500 | 241500 | 241500 | 241500 | 241000 | 73 |
| 336 | 20250110 | 131900 | 36733146500 | 241500 | 241500 | 241500 | 241000 | 61 |
| 337 | 20250110 | 131800 | 36718421000 | 241500 | 241500 | 241500 | 241000 | 51 |
| 338 | 20250110 | 131700 | 36706117500 | 241000 | 241000 | 241500 | 241000 | 179 |
| 339 | 20250110 | 131600 | 36662971500 | 241000 | 241500 | 241500 | 241000 | 622 |
| 340 | 20250110 | 131500 | 36512765500 | 241500 | 241500 | 241500 | 241000 | 58 |
| 341 | 20250110 | 131400 | 36498768500 | 241500 | 241000 | 241500 | 241000 | 67 |
| 342 | 20250110 | 131300 | 36482615500 | 241000 | 241500 | 241500 | 241000 | 278 |
| 343 | 20250110 | 131200 | 36415543000 | 241500 | 242000 | 242000 | 241000 | 1113 |
| 344 | 20250110 | 131100 | 36146769000 | 242000 | 242000 | 242000 | 241500 | 18 |
| 345 | 20250110 | 131000 | 36142414500 | 241500 | 241500 | 242000 | 241500 | 967 |
| 346 | 20250110 | 130900 | 35908854000 | 241500 | 242000 | 242000 | 241500 | 740 |
| 347 | 20250110 | 130800 | 35730134500 | 242000 | 242000 | 242000 | 241500 | 50 |
| 348 | 20250110 | 130700 | 35718038500 | 242000 | 242000 | 242000 | 241500 | 79 |
| 349 | 20250110 | 130600 | 35698925000 | 242000 | 242000 | 242000 | 241500 | 55 |
| 350 | 20250110 | 130500 | 35685618000 | 242000 | 241500 | 242000 | 241500 | 85 |
| 351 | 20250110 | 130400 | 35665078500 | 242000 | 242000 | 242000 | 241500 | 190 |
| 352 | 20250110 | 130300 | 35619130500 | 242000 | 241500 | 242000 | 241500 | 305 |
| 353 | 20250110 | 130200 | 35545327500 | 241500 | 242000 | 242500 | 241500 | 2870 |
| 354 | 20250110 | 130100 | 34850825000 | 242000 | 241500 | 242000 | 241500 | 2316 |
| 355 | 20250110 | 130000 | 34290371000 | 242000 | 242000 | 242000 | 241500 | 152 |
| 356 | 20250110 | 125900 | 34253592000 | 241500 | 242000 | 242000 | 241500 | 236 |
| 357 | 20250110 | 125800 | 34196548000 | 242000 | 242000 | 242000 | 241500 | 321 |
| 358 | 20250110 | 125700 | 34118886500 | 242000 | 242000 | 242000 | 241500 | 184 |
| 359 | 20250110 | 125600 | 34074414500 | 241500 | 242000 | 242000 | 241500 | 217 |
| 360 | 20250110 | 125500 | 34021909000 | 242000 | 242000 | 242000 | 241500 | 60 |
| 361 | 20250110 | 125400 | 34007392500 | 242000 | 241500 | 242000 | 241500 | 56 |
| 362 | 20250110 | 125300 | 33993853000 | 242000 | 242000 | 242000 | 241500 | 195 |
| 363 | 20250110 | 125200 | 33946673000 | 242000 | 242000 | 242000 | 241500 | 299 |
| 364 | 20250110 | 125100 | 33874411000 | 242000 | 242000 | 242000 | 241500 | 141 |
| 365 | 20250110 | 125000 | 33840307000 | 242000 | 241500 | 242000 | 241500 | 240 |
| 366 | 20250110 | 124900 | 33782255000 | 242000 | 242000 | 242000 | 241500 | 372 |
| 367 | 20250110 | 124800 | 33692390000 | 242000 | 242000 | 242000 | 241500 | 301 |
| 368 | 20250110 | 124700 | 33619603000 | 242000 | 242000 | 242000 | 241500 | 71 |
| 369 | 20250110 | 124600 | 33602432000 | 241500 | 242000 | 242000 | 241500 | 275 |
| 370 | 20250110 | 124500 | 33535968000 | 241500 | 241500 | 242000 | 241500 | 411 |
| 371 | 20250110 | 124400 | 33436652500 | 242000 | 242000 | 242000 | 241500 | 154 |
| 372 | 20250110 | 124300 | 33399394500 | 242000 | 242000 | 242000 | 241500 | 725 |
| 373 | 20250110 | 124200 | 33224163500 | 242000 | 242000 | 242000 | 241500 | 111 |
| 374 | 20250110 | 124100 | 33197303000 | 242000 | 242000 | 242000 | 241500 | 227 |
| 375 | 20250110 | 124000 | 33142425000 | 242000 | 242000 | 242000 | 241500 | 85 |
| 376 | 20250110 | 123900 | 33121856500 | 242000 | 242000 | 242000 | 241500 | 81 |
| 377 | 20250110 | 123800 | 33102266000 | 242000 | 242000 | 242000 | 241500 | 51 |
| 378 | 20250110 | 123700 | 33089931000 | 242000 | 242000 | 242000 | 241500 | 280 |
| 379 | 20250110 | 123600 | 33022249500 | 242000 | 242000 | 242000 | 241500 | 244 |
| 380 | 20250110 | 123500 | 32963208000 | 242000 | 242000 | 242000 | 241500 | 227 |
| 381 | 20250110 | 123400 | 32908281500 | 242000 | 242000 | 242000 | 241500 | 96 |
| 382 | 20250110 | 123300 | 32885054000 | 242000 | 241500 | 242000 | 241500 | 61 |
| 383 | 20250110 | 123200 | 32870294500 | 241500 | 242000 | 242000 | 241500 | 195 |
| 384 | 20250110 | 123100 | 32823121500 | 241500 | 242000 | 242000 | 241500 | 59 |
| 385 | 20250110 | 123000 | 32808847000 | 241500 | 242000 | 242000 | 241500 | 167 |
| 386 | 20250110 | 122900 | 32768471500 | 241500 | 242000 | 242000 | 241500 | 304 |
| 387 | 20250110 | 122800 | 32694904000 | 241500 | 242000 | 242000 | 241500 | 99 |
| 388 | 20250110 | 122700 | 32670955000 | 242000 | 242000 | 242000 | 241500 | 577 |
| 389 | 20250110 | 122600 | 32531352500 | 241500 | 242000 | 242000 | 241500 | 62 |
| 390 | 20250110 | 122500 | 32516353000 | 242000 | 242000 | 242000 | 241500 | 135 |
| 391 | 20250110 | 122400 | 32483693500 | 242000 | 241500 | 242000 | 241500 | 97 |
| 392 | 20250110 | 122300 | 32460221500 | 242000 | 241500 | 242000 | 241500 | 57 |
| 393 | 20250110 | 122200 | 32446444000 | 242000 | 242000 | 242000 | 241500 | 306 |
| 394 | 20250110 | 122100 | 32372522500 | 242000 | 241500 | 242000 | 241500 | 185 |
| 395 | 20250110 | 122000 | 32327833000 | 242000 | 242000 | 242000 | 241500 | 45 |
| 396 | 20250110 | 121900 | 32316951500 | 242000 | 242000 | 242000 | 241500 | 495 |
| 397 | 20250110 | 121800 | 32197193500 | 241500 | 242000 | 242000 | 241500 | 39 |
| 398 | 20250110 | 121700 | 32187762000 | 242000 | 241500 | 242000 | 241500 | 205 |
| 399 | 20250110 | 121600 | 32138197000 | 241500 | 241500 | 241500 | 241000 | 1186 |
| 400 | 20250110 | 121500 | 31851780000 | 241500 | 241500 | 241500 | 241000 | 439 |
| 401 | 20250110 | 121400 | 31745868500 | 241500 | 241500 | 241500 | 241000 | 169 |
| 402 | 20250110 | 121300 | 31705065000 | 241500 | 241500 | 241500 | 241000 | 39 |
| 403 | 20250110 | 121200 | 31695650000 | 241000 | 241500 | 241500 | 241000 | 209 |
| 404 | 20250110 | 121100 | 31645248500 | 241000 | 241500 | 241500 | 241000 | 277 |
| 405 | 20250110 | 121000 | 31578468500 | 241500 | 241500 | 241500 | 241000 | 32 |
| 406 | 20250110 | 120900 | 31570744000 | 241500 | 241500 | 241500 | 241000 | 75 |
| 407 | 20250110 | 120800 | 31552632500 | 241000 | 242000 | 242000 | 241000 | 173 |
| 408 | 20250110 | 120700 | 31510882500 | 242000 | 241500 | 242000 | 241000 | 793 |
| 409 | 20250110 | 120600 | 31319389500 | 241500 | 241500 | 241500 | 241000 | 239 |
| 410 | 20250110 | 120500 | 31261674500 | 241500 | 241500 | 241500 | 241000 | 199 |
| 411 | 20250110 | 120400 | 31213645000 | 241000 | 241500 | 241500 | 241000 | 145 |
| 412 | 20250110 | 120300 | 31178631000 | 241500 | 241000 | 241500 | 241000 | 144 |
| 413 | 20250110 | 120200 | 31143898000 | 241000 | 241500 | 241500 | 241000 | 94 |
| 414 | 20250110 | 120100 | 31121201000 | 241000 | 241500 | 241500 | 241000 | 73 |
| 415 | 20250110 | 120000 | 31103590000 | 241500 | 241500 | 241500 | 241000 | 40 |
| 416 | 20250110 | 115900 | 31093931500 | 241500 | 242000 | 242000 | 241000 | 542 |
| 417 | 20250110 | 115800 | 30963059000 | 242000 | 242000 | 242000 | 241500 | 225 |
| 418 | 20250110 | 115700 | 30908663000 | 242000 | 242000 | 242000 | 241500 | 228 |
| 419 | 20250110 | 115600 | 30853570000 | 241500 | 242000 | 242000 | 241500 | 233 |
| 420 | 20250110 | 115500 | 30797222000 | 242000 | 241500 | 242000 | 241000 | 565 |
| 421 | 20250110 | 115400 | 30660773000 | 241500 | 241000 | 241500 | 241000 | 1682 |
| 422 | 20250110 | 115300 | 30254641000 | 241500 | 241000 | 241500 | 241000 | 1482 |
| 423 | 20250110 | 115200 | 29896862000 | 241500 | 241500 | 241500 | 241000 | 239 |
| 424 | 20250110 | 115100 | 29839144500 | 241500 | 241500 | 241500 | 241000 | 205 |
| 425 | 20250110 | 115000 | 29789661000 | 241500 | 241500 | 241500 | 241000 | 365 |
| 426 | 20250110 | 114900 | 29701689000 | 241500 | 241500 | 241500 | 241000 | 353 |
| 427 | 20250110 | 114800 | 29616522000 | 241500 | 241500 | 241500 | 241000 | 278 |
| 428 | 20250110 | 114700 | 29549412500 | 241500 | 241500 | 241500 | 241000 | 146 |
| 429 | 20250110 | 114600 | 29514154000 | 241500 | 242000 | 242000 | 241000 | 459 |
| 430 | 20250110 | 114500 | 29403279500 | 242000 | 241500 | 242000 | 241500 | 446 |
| 431 | 20250110 | 114400 | 29295522500 | 241500 | 241500 | 241500 | 241000 | 780 |
| 432 | 20250110 | 114300 | 29107154500 | 241500 | 241500 | 241500 | 241000 | 177 |
| 433 | 20250110 | 114200 | 29064409500 | 241000 | 241000 | 241500 | 241000 | 370 |
| 434 | 20250110 | 114100 | 28975143000 | 241500 | 241500 | 241500 | 241000 | 213 |
| 435 | 20250110 | 114000 | 28923712000 | 241500 | 242000 | 242000 | 241000 | 876 |
| 436 | 20250110 | 113900 | 28712217500 | 242000 | 242000 | 242000 | 241500 | 1995 |
| 437 | 20250110 | 113800 | 28229477500 | 242000 | 242000 | 242000 | 241500 | 2022 |
| 438 | 20250110 | 113700 | 27740188500 | 242000 | 242000 | 242000 | 241500 | 399 |
| 439 | 20250110 | 113600 | 27643664500 | 241500 | 241500 | 242000 | 241000 | 3427 |
| 440 | 20250110 | 113500 | 26815709000 | 241500 | 241500 | 241500 | 241000 | 226 |
| 441 | 20250110 | 113400 | 26761182000 | 241500 | 241500 | 241500 | 241000 | 258 |
| 442 | 20250110 | 113300 | 26698940500 | 241500 | 241000 | 241500 | 241000 | 293 |
| 443 | 20250110 | 113200 | 26628249500 | 241500 | 241500 | 241500 | 241000 | 170 |
| 444 | 20250110 | 113100 | 26587197000 | 241500 | 241500 | 241500 | 241000 | 212 |
| 445 | 20250110 | 113000 | 26536000000 | 241500 | 241500 | 241500 | 241000 | 582 |
| 446 | 20250110 | 112900 | 26395614500 | 241500 | 241500 | 241500 | 241000 | 422 |
| 447 | 20250110 | 112800 | 26293703500 | 241500 | 241500 | 241500 | 241000 | 502 |
| 448 | 20250110 | 112700 | 26172473000 | 241500 | 241500 | 241500 | 241000 | 147 |
| 449 | 20250110 | 112600 | 26137017000 | 241500 | 241500 | 241500 | 241000 | 349 |
| 450 | 20250110 | 112500 | 26052807500 | 241000 | 241500 | 241500 | 241000 | 108 |
| 451 | 20250110 | 112400 | 26026729500 | 241000 | 241000 | 241500 | 240500 | 486 |
| 452 | 20250110 | 112300 | 25909607000 | 241000 | 240500 | 241000 | 240500 | 583 |
| 453 | 20250110 | 112200 | 25769163000 | 240500 | 241000 | 241000 | 240500 | 214 |
| 454 | 20250110 | 112100 | 25717604500 | 240500 | 240500 | 241000 | 240000 | 1154 |
| 455 | 20250110 | 112000 | 25439957500 | 240500 | 239500 | 240500 | 239500 | 355 |
| 456 | 20250110 | 111900 | 25354734000 | 239500 | 240000 | 240000 | 239500 | 119 |
| 457 | 20250110 | 111800 | 25326181500 | 239500 | 240000 | 240000 | 239500 | 920 |
| 458 | 20250110 | 111700 | 25105441000 | 240000 | 239500 | 240000 | 239000 | 408 |
| 459 | 20250110 | 111600 | 25007619500 | 239500 | 240000 | 240000 | 239500 | 692 |
| 460 | 20250110 | 111500 | 24841881000 | 240000 | 240000 | 240000 | 239500 | 319 |
| 461 | 20250110 | 111400 | 24765324000 | 240000 | 240000 | 240000 | 239500 | 354 |
| 462 | 20250110 | 111300 | 24680474000 | 239500 | 240000 | 240000 | 239500 | 335 |
| 463 | 20250110 | 111200 | 24600109000 | 240000 | 239500 | 240000 | 239500 | 1616 |
| 464 | 20250110 | 111100 | 24212352500 | 240000 | 239500 | 240000 | 239500 | 626 |
| 465 | 20250110 | 111000 | 24062192500 | 240000 | 240000 | 240000 | 239500 | 264 |
| 466 | 20250110 | 110900 | 23998837000 | 240000 | 239500 | 240000 | 239500 | 330 |
| 467 | 20250110 | 110800 | 23919644000 | 240000 | 239500 | 240000 | 239500 | 236 |
| 468 | 20250110 | 110700 | 23863029000 | 239500 | 240000 | 240000 | 239500 | 817 |
| 469 | 20250110 | 110600 | 23667169500 | 240000 | 239000 | 240000 | 238500 | 1505 |
| 470 | 20250110 | 110500 | 23307134500 | 238500 | 239000 | 239500 | 238500 | 1175 |
| 471 | 20250110 | 110400 | 23026329500 | 239000 | 239000 | 239000 | 239000 | 21 |
| 472 | 20250110 | 110300 | 23021310500 | 238500 | 238500 | 239000 | 238500 | 100 |
| 473 | 20250110 | 110200 | 22997433500 | 239000 | 238500 | 239000 | 238500 | 95 |
| 474 | 20250110 | 110100 | 22974755500 | 238500 | 238500 | 239000 | 238500 | 24 |
| 475 | 20250110 | 110000 | 22969028500 | 239000 | 238500 | 239000 | 238000 | 331 |
| 476 | 20250110 | 105900 | 22890041500 | 239000 | 239500 | 239500 | 238000 | 1850 |
| 477 | 20250110 | 105800 | 22448623500 | 238500 | 239000 | 239500 | 238500 | 603 |
| 478 | 20250110 | 105700 | 22304564000 | 239500 | 239000 | 239500 | 239000 | 183 |
| 479 | 20250110 | 105600 | 22260766000 | 239000 | 238500 | 239500 | 238500 | 1971 |
| 480 | 20250110 | 105500 | 21790104500 | 238500 | 238000 | 238500 | 238000 | 58 |
| 481 | 20250110 | 105400 | 21776276000 | 238500 | 238000 | 238500 | 238000 | 189 |
| 482 | 20250110 | 105300 | 21731206500 | 238500 | 238000 | 238500 | 238000 | 307 |
| 483 | 20250110 | 105200 | 21658136000 | 238500 | 239000 | 239000 | 238000 | 883 |
| 484 | 20250110 | 105100 | 21447642500 | 238500 | 238500 | 239000 | 238000 | 980 |
| 485 | 20250110 | 105000 | 21213862500 | 239000 | 238000 | 239000 | 237500 | 2162 |
| 486 | 20250110 | 104900 | 20698898500 | 238000 | 238000 | 238000 | 237500 | 103 |
| 487 | 20250110 | 104800 | 20674385500 | 237500 | 238000 | 238000 | 237500 | 26 |
| 488 | 20250110 | 104700 | 20668201000 | 237500 | 238000 | 238000 | 237500 | 237 |
| 489 | 20250110 | 104600 | 20611905500 | 238000 | 238000 | 238000 | 237500 | 77 |
| 490 | 20250110 | 104500 | 20593583500 | 237500 | 237500 | 238000 | 237500 | 115 |
| 491 | 20250110 | 104400 | 20566267000 | 238000 | 238000 | 238000 | 237500 | 75 |
| 492 | 20250110 | 104300 | 20548446500 | 237500 | 237000 | 237500 | 237000 | 522 |
| 493 | 20250110 | 104200 | 20424481000 | 237500 | 237000 | 237500 | 237000 | 67 |
| 494 | 20250110 | 104100 | 20408588500 | 237500 | 237000 | 237500 | 237000 | 168 |
| 495 | 20250110 | 104000 | 20368740000 | 236500 | 237000 | 237000 | 236500 | 515 |
| 496 | 20250110 | 103900 | 20246759500 | 237000 | 236500 | 237000 | 236000 | 980 |
| 497 | 20250110 | 103800 | 20014865500 | 236000 | 236500 | 236500 | 236000 | 179 |
| 498 | 20250110 | 103700 | 19972566000 | 236000 | 236500 | 236500 | 236000 | 57 |
| 499 | 20250110 | 103600 | 19959086500 | 236500 | 236000 | 236500 | 236000 | 83 |
| 500 | 20250110 | 103500 | 19939470500 | 236500 | 236500 | 236500 | 236000 | 447 |
| 501 | 20250110 | 103400 | 19833932000 | 236500 | 236500 | 236500 | 236000 | 974 |
| 502 | 20250110 | 103300 | 19604055500 | 236500 | 236500 | 236500 | 236000 | 389 |
| 503 | 20250110 | 103200 | 19512207000 | 236500 | 237000 | 237000 | 236000 | 489 |
| 504 | 20250110 | 103100 | 19396629500 | 237000 | 236500 | 237000 | 236500 | 193 |
| 505 | 20250110 | 103000 | 19350931500 | 236500 | 237500 | 237500 | 236500 | 862 |
| 506 | 20250110 | 102900 | 19146932000 | 237500 | 237000 | 238000 | 237000 | 1030 |
| 507 | 20250110 | 102800 | 18902456000 | 237000 | 237000 | 237000 | 236500 | 54 |
| 508 | 20250110 | 102700 | 18889660000 | 237000 | 237000 | 237500 | 236500 | 101 |
| 509 | 20250110 | 102600 | 18865730000 | 237000 | 237000 | 237000 | 236500 | 255 |
| 510 | 20250110 | 102500 | 18805339500 | 237000 | 237000 | 237500 | 236500 | 246 |
| 511 | 20250110 | 102400 | 18747089000 | 237000 | 236500 | 237000 | 236500 | 1316 |
| 512 | 20250110 | 102300 | 18435584000 | 236500 | 236000 | 236500 | 236000 | 461 |
| 513 | 20250110 | 102200 | 18326730500 | 236000 | 236500 | 236500 | 236000 | 123 |
| 514 | 20250110 | 102100 | 18297666500 | 236500 | 236500 | 236500 | 236000 | 885 |
| 515 | 20250110 | 102000 | 18088754000 | 236500 | 236000 | 237000 | 236000 | 2409 |
| 516 | 20250110 | 101900 | 17519154500 | 236500 | 236500 | 236500 | 236000 | 256 |
| 517 | 20250110 | 101800 | 17458668500 | 236500 | 236500 | 236500 | 236000 | 138 |
| 518 | 20250110 | 101700 | 17426073500 | 236000 | 236000 | 236500 | 236000 | 201 |
| 519 | 20250110 | 101600 | 17378577000 | 236000 | 237000 | 237000 | 236000 | 856 |
| 520 | 20250110 | 101500 | 17176162000 | 237000 | 237500 | 237500 | 236500 | 718 |
| 521 | 20250110 | 101400 | 17005990000 | 237500 | 237500 | 237500 | 237000 | 260 |
| 522 | 20250110 | 101300 | 16944367000 | 237000 | 237000 | 237500 | 237000 | 1316 |
| 523 | 20250110 | 101200 | 16632466500 | 237500 | 237000 | 237500 | 237000 | 622 |
| 524 | 20250110 | 101100 | 16485037000 | 237500 | 237500 | 237500 | 237000 | 39 |
| 525 | 20250110 | 101000 | 16475779000 | 237500 | 237500 | 237500 | 237000 | 113 |
| 526 | 20250110 | 100900 | 16448984000 | 237000 | 237000 | 237500 | 237000 | 114 |
| 527 | 20250110 | 100800 | 16421937000 | 237500 | 237000 | 237500 | 237000 | 47 |
| 528 | 20250110 | 100700 | 16410776500 | 237500 | 237000 | 237500 | 237000 | 30 |
| 529 | 20250110 | 100600 | 16403656500 | 237500 | 237000 | 237500 | 237000 | 71 |
| 530 | 20250110 | 100500 | 16386806000 | 237000 | 237000 | 237500 | 237000 | 71 |
| 531 | 20250110 | 100400 | 16369956000 | 237500 | 237500 | 237500 | 237000 | 66 |
| 532 | 20250110 | 100300 | 16354313000 | 237000 | 237500 | 237500 | 237000 | 261 |
| 533 | 20250110 | 100200 | 16292396000 | 237500 | 238000 | 238000 | 237000 | 940 |
| 534 | 20250110 | 100100 | 16069053500 | 238000 | 238000 | 238000 | 237500 | 375 |
| 535 | 20250110 | 100000 | 15979828000 | 238000 | 237500 | 238000 | 237000 | 682 |
| 536 | 20250110 | 095900 | 15817844500 | 237500 | 237000 | 237500 | 237000 | 181 |
| 537 | 20250110 | 095800 | 15774868000 | 237500 | 237000 | 237500 | 237000 | 123 |
| 538 | 20250110 | 095700 | 15745672000 | 237000 | 237500 | 237500 | 237000 | 75 |
| 539 | 20250110 | 095600 | 15727865500 | 237500 | 237500 | 237500 | 237000 | 59 |
| 540 | 20250110 | 095500 | 15713855500 | 237500 | 237500 | 237500 | 237000 | 165 |
| 541 | 20250110 | 095400 | 15674669000 | 237500 | 238000 | 238000 | 237000 | 265 |
| 542 | 20250110 | 095300 | 15611717000 | 238000 | 236500 | 238000 | 236500 | 865 |
| 543 | 20250110 | 095200 | 15406446500 | 236500 | 237500 | 237500 | 236500 | 864 |
| 544 | 20250110 | 095100 | 15201981500 | 237500 | 237000 | 237500 | 237000 | 152 |
| 545 | 20250110 | 095000 | 15165897500 | 237500 | 237500 | 237500 | 237000 | 116 |
| 546 | 20250110 | 094900 | 15138392000 | 237500 | 236500 | 237500 | 236500 | 303 |
| 547 | 20250110 | 094800 | 15066676000 | 236000 | 236500 | 237000 | 236000 | 801 |
| 548 | 20250110 | 094700 | 14877210000 | 237000 | 237000 | 237000 | 236500 | 253 |
| 549 | 20250110 | 094600 | 14817311500 | 237000 | 236500 | 237000 | 236000 | 968 |
| 550 | 20250110 | 094500 | 14588274500 | 236500 | 237000 | 237000 | 236500 | 170 |
| 551 | 20250110 | 094400 | 14548016500 | 237000 | 236500 | 237000 | 236000 | 1282 |
| 552 | 20250110 | 094300 | 14244515500 | 236500 | 236500 | 236500 | 236000 | 125 |
| 553 | 20250110 | 094200 | 14214980500 | 236000 | 236000 | 236500 | 235500 | 1011 |
| 554 | 20250110 | 094100 | 13976420000 | 236000 | 236000 | 236000 | 235500 | 143 |
| 555 | 20250110 | 094000 | 13942687500 | 235500 | 236000 | 236000 | 235500 | 729 |
| 556 | 20250110 | 093900 | 13770669500 | 236000 | 235500 | 236000 | 235000 | 2037 |
| 557 | 20250110 | 093800 | 13290998000 | 235000 | 235500 | 235500 | 235000 | 618 |
| 558 | 20250110 | 093700 | 13145680000 | 235000 | 235000 | 235500 | 235000 | 3021 |
| 559 | 20250110 | 093600 | 12435561000 | 235000 | 236000 | 236000 | 235000 | 1501 |
| 560 | 20250110 | 093500 | 12082112500 | 235500 | 235500 | 236000 | 235500 | 1645 |
| 561 | 20250110 | 093400 | 11694677500 | 235500 | 235500 | 236000 | 235500 | 1235 |
| 562 | 20250110 | 093300 | 11403797000 | 235500 | 236000 | 236500 | 235500 | 1869 |
| 563 | 20250110 | 093200 | 10962761000 | 236500 | 236000 | 236500 | 236000 | 989 |
| 564 | 20250110 | 093100 | 10729102500 | 236500 | 236500 | 236500 | 236000 | 800 |
| 565 | 20250110 | 093000 | 10540250000 | 236500 | 236500 | 237000 | 236000 | 1343 |
| 566 | 20250110 | 092900 | 10222616000 | 236500 | 237000 | 237500 | 236500 | 646 |
| 567 | 20250110 | 092800 | 10069551500 | 237500 | 237500 | 237500 | 237000 | 247 |
| 568 | 20250110 | 092700 | 10010901000 | 237000 | 237500 | 237500 | 237000 | 2414 |
| 569 | 20250110 | 092600 | 9438750500 | 237500 | 238000 | 238000 | 237500 | 984 |
| 570 | 20250110 | 092500 | 9204993000 | 237500 | 238000 | 238500 | 237500 | 1057 |
| 571 | 20250110 | 092400 | 8953736500 | 238000 | 237500 | 238000 | 237500 | 239 |
| 572 | 20250110 | 092300 | 8896933500 | 238000 | 238000 | 238500 | 237500 | 178 |
| 573 | 20250110 | 092200 | 8854556000 | 237500 | 238000 | 238000 | 237000 | 799 |
| 574 | 20250110 | 092100 | 8664723000 | 238000 | 237500 | 238000 | 237000 | 1545 |
| 575 | 20250110 | 092000 | 8297378000 | 237500 | 239500 | 239500 | 237000 | 2684 |
| 576 | 20250110 | 091900 | 7657687000 | 239000 | 238000 | 239500 | 238000 | 1380 |
| 577 | 20250110 | 091800 | 7328180000 | 238000 | 238000 | 238500 | 238000 | 115 |
| 578 | 20250110 | 091700 | 7300769500 | 238000 | 237500 | 238500 | 237500 | 836 |
| 579 | 20250110 | 091600 | 7101876500 | 237000 | 236500 | 237500 | 236500 | 1056 |
| 580 | 20250110 | 091500 | 6851493500 | 236500 | 236500 | 237500 | 236500 | 1497 |
| 581 | 20250110 | 091400 | 6496846500 | 236500 | 236500 | 237000 | 236000 | 1909 |
| 582 | 20250110 | 091300 | 6045805500 | 236500 | 236500 | 237000 | 236000 | 1775 |
| 583 | 20250110 | 091200 | 5626098000 | 237000 | 238000 | 238000 | 236500 | 2009 |
| 584 | 20250110 | 091100 | 5149604000 | 238000 | 238500 | 239000 | 237500 | 1547 |
| 585 | 20250110 | 091000 | 4781088500 | 238500 | 239000 | 239500 | 238000 | 529 |
| 586 | 20250110 | 090900 | 4654787500 | 239000 | 238500 | 239500 | 238000 | 470 |
| 587 | 20250110 | 090800 | 4542697000 | 238500 | 239000 | 239500 | 238000 | 1314 |
| 588 | 20250110 | 090700 | 4228778000 | 239000 | 238500 | 239000 | 238000 | 926 |
| 589 | 20250110 | 090600 | 4007753500 | 238500 | 237000 | 238500 | 237000 | 952 |
| 590 | 20250110 | 090500 | 3781504000 | 237000 | 237500 | 237500 | 236500 | 3704 |
| 591 | 20250110 | 090400 | 2904578500 | 237000 | 237500 | 238500 | 237000 | 3020 |
| 592 | 20250110 | 090300 | 2187262500 | 238000 | 239000 | 239500 | 237500 | 1356 |
| 593 | 20250110 | 090200 | 1864371500 | 238500 | 239000 | 239500 | 238000 | 1791 |
| 594 | 20250110 | 090100 | 1436891500 | 239000 | 238500 | 239500 | 238500 | 1819 |
| 595 | 20250110 | 090000 | 1002622000 | 238000 | 238000 | 239000 | 237500 | 4186 |