34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 184800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 15724 |
| 3 | 20250106 | 184700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20250106 | 184600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20250106 | 184500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20250106 | 184400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20250106 | 184300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20250106 | 184200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20250106 | 184100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20250106 | 184000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20250106 | 183900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20250106 | 183800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20250106 | 183700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20250106 | 183600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20250106 | 183500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20250106 | 183400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20250106 | 183300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20250106 | 183200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20250106 | 183100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20250106 | 183000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20250106 | 182900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20250106 | 182800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20250106 | 182700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20250106 | 182600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20250106 | 182500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20250106 | 182400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20250106 | 182300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20250106 | 182200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20250106 | 182100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20250106 | 182000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20250106 | 181900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20250106 | 181800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 15724 |
| 33 | 20250106 | 181700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20250106 | 181600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20250106 | 181500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20250106 | 181400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20250106 | 181300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20250106 | 181200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20250106 | 181100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20250106 | 181000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20250106 | 180900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20250106 | 180800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20250106 | 180700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20250106 | 180600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20250106 | 180500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20250106 | 180400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20250106 | 180300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20250106 | 180200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20250106 | 180100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20250106 | 180000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20250106 | 175900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20250106 | 175800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20250106 | 175700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20250106 | 175600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20250106 | 175500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20250106 | 175400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20250106 | 175300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20250106 | 175200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20250106 | 175100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20250106 | 175000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20250106 | 174900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20250106 | 174800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 15724 |
| 63 | 20250106 | 174700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20250106 | 174600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20250106 | 174500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20250106 | 174400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20250106 | 174300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20250106 | 174200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20250106 | 174100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20250106 | 174000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20250106 | 173900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20250106 | 173800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20250106 | 173700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20250106 | 173600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20250106 | 173500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20250106 | 173400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20250106 | 173300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20250106 | 173200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20250106 | 173100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20250106 | 173000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20250106 | 172900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20250106 | 172800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20250106 | 172700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20250106 | 172600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20250106 | 172500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20250106 | 172400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20250106 | 172300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20250106 | 172200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20250106 | 172100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20250106 | 172000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20250106 | 171900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20250106 | 171800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 15724 |
| 93 | 20250106 | 171700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20250106 | 171600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20250106 | 171500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20250106 | 171400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20250106 | 171300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20250106 | 171200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20250106 | 171100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20250106 | 171000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20250106 | 170900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20250106 | 170800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20250106 | 170700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20250106 | 170600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20250106 | 170500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20250106 | 170400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20250106 | 170300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20250106 | 170200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20250106 | 170100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20250106 | 170000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20250106 | 165900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20250106 | 165800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20250106 | 165700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20250106 | 165600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20250106 | 165500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20250106 | 165400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20250106 | 165300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20250106 | 165200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20250106 | 165100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20250106 | 165000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20250106 | 164900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20250106 | 164800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 15724 |
| 123 | 20250106 | 164700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20250106 | 164600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20250106 | 164500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20250106 | 164400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20250106 | 164300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20250106 | 164200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20250106 | 164100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20250106 | 164000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20250106 | 163900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20250106 | 163800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20250106 | 163700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20250106 | 163600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20250106 | 163500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20250106 | 163400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20250106 | 163300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20250106 | 163200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20250106 | 163100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20250106 | 163000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20250106 | 162900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20250106 | 162800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20250106 | 162700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20250106 | 162600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20250106 | 162500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20250106 | 162400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20250106 | 162300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20250106 | 162200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20250106 | 162100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20250106 | 162000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20250106 | 161900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20250106 | 161800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 15724 |
| 153 | 20250106 | 161700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20250106 | 161600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20250106 | 161500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20250106 | 161400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20250106 | 161300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20250106 | 161200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20250106 | 161100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20250106 | 161000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20250106 | 160900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20250106 | 160800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20250106 | 160700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20250106 | 160600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20250106 | 160500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20250106 | 160400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20250106 | 160300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20250106 | 160200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20250106 | 160100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20250106 | 160000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20250106 | 155900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20250106 | 155800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20250106 | 155700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20250106 | 155600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20250106 | 155500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20250106 | 155400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20250106 | 155300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20250106 | 155200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20250106 | 155100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20250106 | 155000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20250106 | 154900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20250106 | 154800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 15724 |
| 183 | 20250106 | 154700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20250106 | 154600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20250106 | 154500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20250106 | 154400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20250106 | 154300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20250106 | 154200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20250106 | 154100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20250106 | 154000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20250106 | 153900 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20250106 | 153800 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20250106 | 153700 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20250106 | 153600 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20250106 | 153500 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20250106 | 153400 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20250106 | 153300 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20250106 | 153200 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20250106 | 153100 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20250106 | 153000 | 70986304500 | 249000 | 249000 | 249000 | 249000 | 15724 |
| 201 | 20250106 | 152900 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20250106 | 152800 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20250106 | 152700 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20250106 | 152600 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20250106 | 152500 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20250106 | 152400 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20250106 | 152300 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20250106 | 152200 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20250106 | 152100 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20250106 | 152000 | 67071028500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20250106 | 151900 | 67071028500 | 249000 | 248000 | 249000 | 248000 | 1868 |
| 212 | 20250106 | 151800 | 66606755500 | 248000 | 248000 | 248500 | 248000 | 367 |
| 213 | 20250106 | 151700 | 66515659000 | 248000 | 248500 | 248500 | 248000 | 644 |
| 214 | 20250106 | 151600 | 66355806000 | 248500 | 248000 | 248500 | 248000 | 542 |
| 215 | 20250106 | 151500 | 66221149000 | 248000 | 248000 | 248500 | 248000 | 729 |
| 216 | 20250106 | 151400 | 66040198500 | 248000 | 248000 | 248500 | 248000 | 377 |
| 217 | 20250106 | 151300 | 65946546000 | 248500 | 248500 | 248500 | 248000 | 343 |
| 218 | 20250106 | 151200 | 65861390500 | 248500 | 248000 | 248500 | 248000 | 229 |
| 219 | 20250106 | 151100 | 65804550500 | 248500 | 248000 | 248500 | 248000 | 1034 |
| 220 | 20250106 | 151000 | 65548081000 | 248500 | 248000 | 248500 | 248000 | 318 |
| 221 | 20250106 | 150900 | 65469147500 | 248500 | 248000 | 248500 | 248000 | 237 |
| 222 | 20250106 | 150800 | 65410302000 | 248000 | 248500 | 248500 | 248000 | 400 |
| 223 | 20250106 | 150700 | 65311056000 | 248000 | 248000 | 248500 | 248000 | 581 |
| 224 | 20250106 | 150600 | 65166863000 | 248500 | 248000 | 248500 | 248000 | 248 |
| 225 | 20250106 | 150500 | 65105315000 | 248500 | 248000 | 248500 | 247500 | 355 |
| 226 | 20250106 | 150400 | 65017249000 | 248000 | 248000 | 248000 | 247500 | 490 |
| 227 | 20250106 | 150300 | 64895748500 | 248000 | 248000 | 248000 | 247500 | 851 |
| 228 | 20250106 | 150200 | 64684737000 | 248000 | 248000 | 248000 | 247500 | 268 |
| 229 | 20250106 | 150100 | 64618321500 | 248000 | 247500 | 248000 | 247500 | 247 |
| 230 | 20250106 | 150000 | 64557077500 | 247500 | 247500 | 248000 | 247500 | 758 |
| 231 | 20250106 | 145900 | 64369159500 | 248000 | 248000 | 248000 | 247500 | 111 |
| 232 | 20250106 | 145800 | 64341664500 | 247500 | 247500 | 248000 | 247500 | 131 |
| 233 | 20250106 | 145700 | 64309213500 | 247500 | 248000 | 248500 | 247500 | 1341 |
| 234 | 20250106 | 145600 | 63976658500 | 248000 | 247500 | 248000 | 247500 | 537 |
| 235 | 20250106 | 145500 | 63843512500 | 248000 | 247500 | 248500 | 247500 | 1292 |
| 236 | 20250106 | 145400 | 63523112500 | 248000 | 247500 | 248000 | 247500 | 534 |
| 237 | 20250106 | 145300 | 63390712000 | 248000 | 247500 | 248000 | 247500 | 199 |
| 238 | 20250106 | 145200 | 63341445000 | 247500 | 247500 | 248500 | 247000 | 2885 |
| 239 | 20250106 | 145100 | 62626696500 | 247500 | 247500 | 247500 | 247000 | 650 |
| 240 | 20250106 | 145000 | 62465974000 | 247500 | 247500 | 247500 | 247000 | 2638 |
| 241 | 20250106 | 144900 | 61813134000 | 247500 | 248000 | 248000 | 247500 | 545 |
| 242 | 20250106 | 144800 | 61678155000 | 247500 | 248000 | 248500 | 247500 | 816 |
| 243 | 20250106 | 144700 | 61475797500 | 248000 | 247500 | 248500 | 247500 | 2816 |
| 244 | 20250106 | 144600 | 60777023000 | 248000 | 247500 | 248000 | 247500 | 728 |
| 245 | 20250106 | 144500 | 60596822500 | 247500 | 247500 | 248000 | 247500 | 300 |
| 246 | 20250106 | 144400 | 60522528500 | 248000 | 248000 | 248500 | 247500 | 1367 |
| 247 | 20250106 | 144300 | 60183477500 | 248000 | 248500 | 248500 | 248000 | 335 |
| 248 | 20250106 | 144200 | 60100322000 | 248000 | 248000 | 248500 | 248000 | 180 |
| 249 | 20250106 | 144100 | 60055663000 | 248500 | 248000 | 248500 | 248000 | 472 |
| 250 | 20250106 | 144000 | 59938497500 | 248000 | 248500 | 248500 | 248000 | 265 |
| 251 | 20250106 | 143900 | 59872688000 | 248500 | 248000 | 248500 | 248000 | 106 |
| 252 | 20250106 | 143800 | 59846394000 | 248500 | 248500 | 249000 | 248000 | 335 |
| 253 | 20250106 | 143700 | 59763150500 | 248500 | 248500 | 249000 | 248500 | 1086 |
| 254 | 20250106 | 143600 | 59493266000 | 248500 | 248500 | 249000 | 248500 | 322 |
| 255 | 20250106 | 143500 | 59413244500 | 248500 | 248500 | 249000 | 248500 | 766 |
| 256 | 20250106 | 143400 | 59222847000 | 248500 | 248500 | 249000 | 248500 | 332 |
| 257 | 20250106 | 143300 | 59140268000 | 248500 | 249000 | 249000 | 248500 | 576 |
| 258 | 20250106 | 143200 | 58997035500 | 249000 | 249000 | 249000 | 248500 | 114 |
| 259 | 20250106 | 143100 | 58968682000 | 249000 | 248500 | 249000 | 248500 | 125 |
| 260 | 20250106 | 143000 | 58937588000 | 248500 | 248500 | 249000 | 248500 | 92 |
| 261 | 20250106 | 142900 | 58914702000 | 248500 | 248500 | 249000 | 248500 | 85 |
| 262 | 20250106 | 142800 | 58893575500 | 248500 | 248500 | 249000 | 248500 | 334 |
| 263 | 20250106 | 142700 | 58810572500 | 249000 | 248500 | 249000 | 248500 | 106 |
| 264 | 20250106 | 142600 | 58784209000 | 248500 | 249000 | 249000 | 248500 | 69 |
| 265 | 20250106 | 142500 | 58767059500 | 248500 | 248500 | 249000 | 248500 | 68 |
| 266 | 20250106 | 142400 | 58750152500 | 248500 | 248000 | 249000 | 248000 | 194 |
| 267 | 20250106 | 142300 | 58701946500 | 248000 | 248500 | 249000 | 248000 | 366 |
| 268 | 20250106 | 142200 | 58611008500 | 248000 | 247500 | 249000 | 247500 | 3034 |
| 269 | 20250106 | 142100 | 57857934000 | 248000 | 247500 | 248000 | 247500 | 65 |
| 270 | 20250106 | 142000 | 57841837000 | 247500 | 247500 | 248000 | 247500 | 89 |
| 271 | 20250106 | 141900 | 57819787000 | 248000 | 247500 | 248000 | 247500 | 119 |
| 272 | 20250106 | 141800 | 57790323000 | 247500 | 248000 | 248500 | 247500 | 510 |
| 273 | 20250106 | 141700 | 57663842000 | 248000 | 247500 | 248000 | 247500 | 282 |
| 274 | 20250106 | 141600 | 57593922500 | 248000 | 247500 | 248500 | 247500 | 690 |
| 275 | 20250106 | 141500 | 57422824000 | 248000 | 248000 | 248000 | 247500 | 255 |
| 276 | 20250106 | 141400 | 57359599500 | 248500 | 247500 | 248500 | 247000 | 2979 |
| 277 | 20250106 | 141300 | 56621271500 | 247500 | 248000 | 248000 | 247000 | 2064 |
| 278 | 20250106 | 141200 | 56110394500 | 247500 | 247500 | 248000 | 247500 | 139 |
| 279 | 20250106 | 141100 | 56075964500 | 247500 | 247500 | 248000 | 247500 | 259 |
| 280 | 20250106 | 141000 | 56011817000 | 248000 | 248000 | 248500 | 247500 | 772 |
| 281 | 20250106 | 140900 | 55820379500 | 248000 | 247500 | 248500 | 247500 | 445 |
| 282 | 20250106 | 140800 | 55710023500 | 247500 | 247500 | 248000 | 247500 | 217 |
| 283 | 20250106 | 140700 | 55656246500 | 248000 | 248000 | 248000 | 247500 | 575 |
| 284 | 20250106 | 140600 | 55513748500 | 248000 | 248000 | 248500 | 247500 | 991 |
| 285 | 20250106 | 140500 | 55267997000 | 248000 | 248000 | 248500 | 248000 | 628 |
| 286 | 20250106 | 140400 | 55112248000 | 248000 | 248000 | 248500 | 248000 | 152 |
| 287 | 20250106 | 140300 | 55074542000 | 248000 | 248000 | 248500 | 248000 | 339 |
| 288 | 20250106 | 140200 | 54990458500 | 248000 | 248500 | 248500 | 248000 | 440 |
| 289 | 20250106 | 140100 | 54881331000 | 248000 | 248000 | 248500 | 248000 | 145 |
| 290 | 20250106 | 140000 | 54845342000 | 248500 | 248000 | 248500 | 248000 | 150 |
| 291 | 20250106 | 135900 | 54808121500 | 248000 | 248500 | 249000 | 248000 | 1039 |
| 292 | 20250106 | 135800 | 54549898000 | 248500 | 248500 | 249000 | 248500 | 188 |
| 293 | 20250106 | 135700 | 54503175500 | 248500 | 248500 | 249000 | 248500 | 179 |
| 294 | 20250106 | 135600 | 54458664500 | 248500 | 248500 | 249000 | 248500 | 315 |
| 295 | 20250106 | 135500 | 54380383000 | 248500 | 249000 | 249000 | 248500 | 77 |
| 296 | 20250106 | 135400 | 54361245000 | 248500 | 248500 | 249000 | 248000 | 537 |
| 297 | 20250106 | 135300 | 54227807500 | 248500 | 248500 | 249000 | 248500 | 306 |
| 298 | 20250106 | 135200 | 54151745000 | 248500 | 248000 | 249000 | 248000 | 416 |
| 299 | 20250106 | 135100 | 54048383000 | 248000 | 248500 | 249000 | 248000 | 284 |
| 300 | 20250106 | 135000 | 53977817500 | 248500 | 248000 | 249000 | 248000 | 1312 |
| 301 | 20250106 | 134900 | 53651815500 | 248000 | 248000 | 248500 | 248000 | 129 |
| 302 | 20250106 | 134800 | 53619821000 | 248000 | 248000 | 248500 | 248000 | 181 |
| 303 | 20250106 | 134700 | 53574927500 | 248000 | 248500 | 248500 | 248000 | 588 |
| 304 | 20250106 | 134600 | 53429073000 | 248000 | 248500 | 249000 | 248000 | 1259 |
| 305 | 20250106 | 134500 | 53116241000 | 248500 | 248500 | 249000 | 248500 | 195 |
| 306 | 20250106 | 134400 | 53067730000 | 249000 | 249000 | 249000 | 248500 | 200 |
| 307 | 20250106 | 134300 | 53018017500 | 248500 | 249000 | 249000 | 248500 | 145 |
| 308 | 20250106 | 134200 | 52981953000 | 248500 | 249000 | 249000 | 248500 | 51 |
| 309 | 20250106 | 134100 | 52969278000 | 248500 | 248500 | 249000 | 248500 | 297 |
| 310 | 20250106 | 134000 | 52895469000 | 248500 | 248500 | 249000 | 248500 | 105 |
| 311 | 20250106 | 133900 | 52869348000 | 248500 | 249000 | 249500 | 248500 | 294 |
| 312 | 20250106 | 133800 | 52796149000 | 249000 | 249000 | 249500 | 249000 | 182 |
| 313 | 20250106 | 133700 | 52750830500 | 249000 | 249000 | 249500 | 249000 | 170 |
| 314 | 20250106 | 133600 | 52708488000 | 249000 | 249000 | 249500 | 249000 | 467 |
| 315 | 20250106 | 133500 | 52592204500 | 249000 | 249000 | 249500 | 249000 | 263 |
| 316 | 20250106 | 133400 | 52526711000 | 249000 | 249000 | 249500 | 249000 | 294 |
| 317 | 20250106 | 133300 | 52453498000 | 249500 | 249000 | 249500 | 249000 | 90 |
| 318 | 20250106 | 133200 | 52431075500 | 249000 | 249000 | 249500 | 249000 | 334 |
| 319 | 20250106 | 133100 | 52347908500 | 249500 | 249500 | 249500 | 249000 | 137 |
| 320 | 20250106 | 133000 | 52313785500 | 249500 | 249000 | 249500 | 249000 | 517 |
| 321 | 20250106 | 132900 | 52185033000 | 249000 | 249000 | 249500 | 248500 | 490 |
| 322 | 20250106 | 132800 | 52063018000 | 249000 | 249000 | 249500 | 249000 | 440 |
| 323 | 20250106 | 132700 | 51953452500 | 249500 | 249000 | 249500 | 249000 | 142 |
| 324 | 20250106 | 132600 | 51918081000 | 249000 | 249000 | 249500 | 249000 | 135 |
| 325 | 20250106 | 132500 | 51884451000 | 249500 | 249000 | 249500 | 249000 | 619 |
| 326 | 20250106 | 132400 | 51730316500 | 249500 | 249500 | 249500 | 249000 | 94 |
| 327 | 20250106 | 132300 | 51706892500 | 249000 | 248500 | 249500 | 248500 | 74 |
| 328 | 20250106 | 132200 | 51688466500 | 249000 | 248500 | 249500 | 248500 | 3074 |
| 329 | 20250106 | 132100 | 50922233500 | 249000 | 248500 | 249000 | 248500 | 95 |
| 330 | 20250106 | 132000 | 50898606000 | 248500 | 249000 | 249000 | 248500 | 113 |
| 331 | 20250106 | 131900 | 50870509500 | 248500 | 248500 | 249000 | 248500 | 217 |
| 332 | 20250106 | 131800 | 50816583500 | 248000 | 248500 | 249000 | 248000 | 2766 |
| 333 | 20250106 | 131700 | 50128772000 | 248000 | 248500 | 248500 | 248000 | 317 |
| 334 | 20250106 | 131600 | 50050087500 | 248000 | 248000 | 248500 | 248000 | 264 |
| 335 | 20250106 | 131500 | 49984580000 | 248500 | 248500 | 248500 | 248000 | 2082 |
| 336 | 20250106 | 131400 | 49467233500 | 248500 | 248500 | 249000 | 248500 | 238 |
| 337 | 20250106 | 131300 | 49408043500 | 248500 | 248500 | 249000 | 248500 | 658 |
| 338 | 20250106 | 131200 | 49244523500 | 249000 | 248500 | 249000 | 248500 | 338 |
| 339 | 20250106 | 131100 | 49160526000 | 248500 | 249000 | 249000 | 248500 | 108 |
| 340 | 20250106 | 131000 | 49133680500 | 249000 | 248500 | 249000 | 248500 | 1674 |
| 341 | 20250106 | 130900 | 48717640500 | 248500 | 248500 | 249000 | 248500 | 80 |
| 342 | 20250106 | 130800 | 48697752500 | 248500 | 249000 | 249000 | 248500 | 3173 |
| 343 | 20250106 | 130700 | 47907725000 | 249000 | 249000 | 249500 | 249000 | 140 |
| 344 | 20250106 | 130600 | 47872853500 | 249000 | 249000 | 249500 | 249000 | 91 |
| 345 | 20250106 | 130500 | 47850187000 | 249500 | 249000 | 249500 | 249000 | 168 |
| 346 | 20250106 | 130400 | 47808279000 | 249000 | 249500 | 249500 | 249000 | 372 |
| 347 | 20250106 | 130300 | 47715492000 | 249500 | 249000 | 249500 | 249000 | 65 |
| 348 | 20250106 | 130200 | 47699296500 | 249000 | 249000 | 249500 | 249000 | 540 |
| 349 | 20250106 | 130100 | 47564592500 | 249500 | 249000 | 249500 | 249000 | 51 |
| 350 | 20250106 | 130000 | 47551885500 | 249000 | 249500 | 250000 | 249000 | 1122 |
| 351 | 20250106 | 125900 | 47271978000 | 249500 | 249500 | 250000 | 249500 | 240 |
| 352 | 20250106 | 125800 | 47212097500 | 249500 | 249000 | 250000 | 249000 | 2008 |
| 353 | 20250106 | 125700 | 46711102000 | 249000 | 249000 | 249500 | 249000 | 84 |
| 354 | 20250106 | 125600 | 46690163500 | 249000 | 249000 | 249500 | 249000 | 44 |
| 355 | 20250106 | 125500 | 46679201000 | 249000 | 249000 | 249500 | 249000 | 80 |
| 356 | 20250106 | 125400 | 46659277000 | 249500 | 249500 | 249500 | 249000 | 96 |
| 357 | 20250106 | 125300 | 46635357000 | 249000 | 249000 | 249500 | 249000 | 120 |
| 358 | 20250106 | 125200 | 46605474500 | 249000 | 249500 | 249500 | 249000 | 67 |
| 359 | 20250106 | 125100 | 46588788500 | 249000 | 249000 | 249500 | 249000 | 117 |
| 360 | 20250106 | 125000 | 46559644000 | 249000 | 249000 | 249500 | 249000 | 110 |
| 361 | 20250106 | 124900 | 46532230500 | 249500 | 249000 | 249500 | 249000 | 104 |
| 362 | 20250106 | 124800 | 46506332000 | 249000 | 249500 | 249500 | 249000 | 177 |
| 363 | 20250106 | 124700 | 46462251000 | 249000 | 249000 | 249500 | 249000 | 121 |
| 364 | 20250106 | 124600 | 46432111500 | 249000 | 249000 | 249500 | 249000 | 176 |
| 365 | 20250106 | 124500 | 46388281000 | 249500 | 249000 | 249500 | 249000 | 118 |
| 366 | 20250106 | 124400 | 46358893500 | 249000 | 249000 | 249500 | 249000 | 94 |
| 367 | 20250106 | 124300 | 46335473000 | 249000 | 249000 | 249500 | 249000 | 171 |
| 368 | 20250106 | 124200 | 46292859000 | 249000 | 249000 | 249500 | 249000 | 403 |
| 369 | 20250106 | 124100 | 46192479000 | 249500 | 249000 | 249500 | 249000 | 97 |
| 370 | 20250106 | 124000 | 46168303000 | 249000 | 249000 | 249500 | 249000 | 106 |
| 371 | 20250106 | 123900 | 46141896000 | 249000 | 249000 | 249500 | 249000 | 52 |
| 372 | 20250106 | 123800 | 46128940500 | 249000 | 250000 | 250000 | 249000 | 295 |
| 373 | 20250106 | 123700 | 46055362500 | 249500 | 249500 | 250000 | 249500 | 156 |
| 374 | 20250106 | 123600 | 46016426000 | 249500 | 250000 | 250000 | 249500 | 167 |
| 375 | 20250106 | 123500 | 45974749000 | 249500 | 249500 | 250000 | 249500 | 81 |
| 376 | 20250106 | 123400 | 45954532000 | 249500 | 250000 | 250000 | 249500 | 446 |
| 377 | 20250106 | 123300 | 45843243500 | 249500 | 249000 | 250000 | 249000 | 2356 |
| 378 | 20250106 | 123200 | 45255020000 | 249000 | 249000 | 249500 | 249000 | 57 |
| 379 | 20250106 | 123100 | 45240820500 | 249500 | 249500 | 249500 | 249000 | 58 |
| 380 | 20250106 | 123000 | 45226371000 | 249000 | 249000 | 249500 | 249000 | 245 |
| 381 | 20250106 | 122900 | 45165328500 | 249000 | 249000 | 249500 | 249000 | 88 |
| 382 | 20250106 | 122800 | 45143416000 | 249500 | 249500 | 250000 | 249000 | 1261 |
| 383 | 20250106 | 122700 | 44828818000 | 249500 | 249500 | 250000 | 249500 | 185 |
| 384 | 20250106 | 122600 | 44782644000 | 249500 | 249500 | 250000 | 249500 | 94 |
| 385 | 20250106 | 122500 | 44759188500 | 249500 | 249500 | 250000 | 249500 | 233 |
| 386 | 20250106 | 122400 | 44701052000 | 250000 | 250000 | 250000 | 249500 | 213 |
| 387 | 20250106 | 122300 | 44647861000 | 250000 | 250000 | 250000 | 249500 | 116 |
| 388 | 20250106 | 122200 | 44618912000 | 249500 | 249500 | 250000 | 249500 | 138 |
| 389 | 20250106 | 122100 | 44584479000 | 249500 | 250000 | 250000 | 249500 | 132 |
| 390 | 20250106 | 122000 | 44551543000 | 249500 | 249500 | 250000 | 249500 | 490 |
| 391 | 20250106 | 121900 | 44429253500 | 249500 | 249500 | 250000 | 249500 | 169 |
| 392 | 20250106 | 121800 | 44387040000 | 250000 | 249500 | 250000 | 249000 | 629 |
| 393 | 20250106 | 121700 | 44230076500 | 249500 | 249000 | 250000 | 249000 | 1764 |
| 394 | 20250106 | 121600 | 43789525500 | 249500 | 249000 | 249500 | 249000 | 81 |
| 395 | 20250106 | 121500 | 43769344000 | 249000 | 249500 | 249500 | 249000 | 297 |
| 396 | 20250106 | 121400 | 43695251500 | 249500 | 249000 | 249500 | 249000 | 253 |
| 397 | 20250106 | 121300 | 43632199500 | 249500 | 249500 | 250000 | 249000 | 308 |
| 398 | 20250106 | 121200 | 43555372500 | 249500 | 249500 | 250000 | 248500 | 1243 |
| 399 | 20250106 | 121100 | 43245462500 | 249500 | 249500 | 250000 | 249500 | 92 |
| 400 | 20250106 | 121000 | 43222505500 | 249500 | 248500 | 250000 | 248500 | 1913 |
| 401 | 20250106 | 120900 | 42745455000 | 248500 | 249000 | 249000 | 248500 | 87 |
| 402 | 20250106 | 120800 | 42723824500 | 248500 | 248500 | 249000 | 248500 | 74 |
| 403 | 20250106 | 120700 | 42705431000 | 248500 | 248500 | 249000 | 248500 | 125 |
| 404 | 20250106 | 120600 | 42674330500 | 248500 | 249000 | 249000 | 248500 | 273 |
| 405 | 20250106 | 120500 | 42606376000 | 249000 | 249000 | 249500 | 249000 | 86 |
| 406 | 20250106 | 120400 | 42584955500 | 249000 | 249000 | 249500 | 249000 | 164 |
| 407 | 20250106 | 120300 | 42544086500 | 249000 | 249500 | 249500 | 249000 | 112 |
| 408 | 20250106 | 120200 | 42516181500 | 249000 | 249000 | 249500 | 248500 | 230 |
| 409 | 20250106 | 120100 | 42458914500 | 249000 | 249000 | 249500 | 249000 | 232 |
| 410 | 20250106 | 120000 | 42401141000 | 249000 | 249000 | 249500 | 249000 | 197 |
| 411 | 20250106 | 115900 | 42352072500 | 249000 | 249000 | 249500 | 249000 | 72 |
| 412 | 20250106 | 115800 | 42334139000 | 249000 | 249000 | 249500 | 249000 | 171 |
| 413 | 20250106 | 115700 | 42291549500 | 249000 | 249000 | 249500 | 248500 | 275 |
| 414 | 20250106 | 115600 | 42223068000 | 248500 | 248500 | 249000 | 248500 | 90 |
| 415 | 20250106 | 115500 | 42200702000 | 249000 | 249000 | 249500 | 248000 | 1017 |
| 416 | 20250106 | 115400 | 41947737000 | 249000 | 249000 | 249500 | 249000 | 201 |
| 417 | 20250106 | 115300 | 41897672500 | 249000 | 249000 | 249500 | 249000 | 81 |
| 418 | 20250106 | 115200 | 41877501000 | 249500 | 248500 | 249500 | 248500 | 1631 |
| 419 | 20250106 | 115100 | 41470891500 | 248500 | 248500 | 249000 | 248500 | 108 |
| 420 | 20250106 | 115000 | 41444034500 | 249000 | 248500 | 249000 | 248500 | 299 |
| 421 | 20250106 | 114900 | 41369610500 | 248500 | 248500 | 249000 | 248500 | 311 |
| 422 | 20250106 | 114800 | 41292253000 | 248500 | 248500 | 249000 | 248500 | 91 |
| 423 | 20250106 | 114700 | 41269634500 | 248500 | 248500 | 249000 | 248500 | 237 |
| 424 | 20250106 | 114600 | 41210727500 | 248500 | 249000 | 249500 | 248500 | 979 |
| 425 | 20250106 | 114500 | 40966962000 | 249000 | 249000 | 249500 | 249000 | 67 |
| 426 | 20250106 | 114400 | 40950273500 | 249500 | 249000 | 249500 | 249000 | 83 |
| 427 | 20250106 | 114300 | 40929595000 | 249000 | 249000 | 249500 | 249000 | 69 |
| 428 | 20250106 | 114200 | 40912406000 | 249000 | 249000 | 249500 | 249000 | 66 |
| 429 | 20250106 | 114100 | 40895970000 | 249000 | 249500 | 249500 | 249000 | 159 |
| 430 | 20250106 | 114000 | 40856367000 | 249000 | 249000 | 249500 | 249000 | 94 |
| 431 | 20250106 | 113900 | 40832941500 | 249000 | 249000 | 249500 | 249000 | 1037 |
| 432 | 20250106 | 113800 | 40574279000 | 249000 | 249000 | 249500 | 249000 | 85 |
| 433 | 20250106 | 113700 | 40553111000 | 249500 | 249500 | 249500 | 249000 | 1002 |
| 434 | 20250106 | 113600 | 40303163500 | 249500 | 249500 | 250000 | 249500 | 354 |
| 435 | 20250106 | 113500 | 40214833500 | 249500 | 250000 | 250000 | 249500 | 68 |
| 436 | 20250106 | 113400 | 40197855000 | 249500 | 249500 | 250000 | 249500 | 117 |
| 437 | 20250106 | 113300 | 40168648000 | 250000 | 249500 | 250000 | 249500 | 140 |
| 438 | 20250106 | 113200 | 40133705000 | 249500 | 249500 | 250000 | 249500 | 214 |
| 439 | 20250106 | 113100 | 40080308500 | 249500 | 249500 | 250000 | 249500 | 130 |
| 440 | 20250106 | 113000 | 40047855500 | 249500 | 249000 | 249500 | 249000 | 542 |
| 441 | 20250106 | 112900 | 39912636500 | 249000 | 249500 | 250000 | 249000 | 610 |
| 442 | 20250106 | 112800 | 39760478000 | 249500 | 249500 | 250000 | 249500 | 263 |
| 443 | 20250106 | 112700 | 39694854500 | 249500 | 249500 | 250000 | 249500 | 265 |
| 444 | 20250106 | 112600 | 39628726000 | 249500 | 249500 | 250000 | 249500 | 295 |
| 445 | 20250106 | 112500 | 39555120000 | 249500 | 249500 | 250000 | 249500 | 180 |
| 446 | 20250106 | 112400 | 39510172500 | 250000 | 250000 | 250500 | 249500 | 994 |
| 447 | 20250106 | 112300 | 39261690500 | 250000 | 250000 | 250500 | 250000 | 272 |
| 448 | 20250106 | 112200 | 39193688000 | 250000 | 250000 | 250500 | 250000 | 147 |
| 449 | 20250106 | 112100 | 39156910500 | 250000 | 250000 | 250500 | 250000 | 204 |
| 450 | 20250106 | 112000 | 39105839500 | 250500 | 250000 | 250500 | 250000 | 78 |
| 451 | 20250106 | 111900 | 39086329000 | 250000 | 250000 | 250500 | 250000 | 217 |
| 452 | 20250106 | 111800 | 39032051500 | 250000 | 250000 | 250500 | 250000 | 127 |
| 453 | 20250106 | 111700 | 39000299500 | 250500 | 250500 | 250500 | 250000 | 79 |
| 454 | 20250106 | 111600 | 38980529000 | 250500 | 250000 | 250500 | 250000 | 505 |
| 455 | 20250106 | 111500 | 38854056000 | 250000 | 250000 | 250500 | 250000 | 484 |
| 456 | 20250106 | 111400 | 38733040000 | 250500 | 250500 | 250500 | 250000 | 1294 |
| 457 | 20250106 | 111300 | 38409111000 | 250500 | 250500 | 251000 | 250000 | 919 |
| 458 | 20250106 | 111200 | 38178892500 | 250000 | 250000 | 250500 | 249500 | 826 |
| 459 | 20250106 | 111100 | 37972393500 | 250000 | 250000 | 250500 | 250000 | 233 |
| 460 | 20250106 | 111000 | 37914124500 | 250000 | 250000 | 250500 | 250000 | 121 |
| 461 | 20250106 | 110900 | 37883861000 | 250500 | 249500 | 250500 | 249500 | 723 |
| 462 | 20250106 | 110800 | 37702929500 | 249500 | 249500 | 250000 | 249500 | 136 |
| 463 | 20250106 | 110700 | 37668978000 | 249500 | 250000 | 250000 | 249500 | 1905 |
| 464 | 20250106 | 110600 | 37192802500 | 250000 | 250000 | 250500 | 250000 | 153 |
| 465 | 20250106 | 110500 | 37154514000 | 250500 | 250000 | 250500 | 250000 | 850 |
| 466 | 20250106 | 110400 | 36941631500 | 250000 | 250500 | 251000 | 250000 | 272 |
| 467 | 20250106 | 110300 | 36873506000 | 250500 | 249500 | 251000 | 249500 | 7351 |
| 468 | 20250106 | 110200 | 35033909000 | 249500 | 248500 | 250000 | 248500 | 3405 |
| 469 | 20250106 | 110100 | 34184917500 | 248500 | 249000 | 249000 | 248500 | 480 |
| 470 | 20250106 | 110000 | 34065490500 | 249000 | 249000 | 249500 | 249000 | 130 |
| 471 | 20250106 | 105900 | 34033102000 | 249500 | 250000 | 250000 | 249000 | 1066 |
| 472 | 20250106 | 105800 | 33767189000 | 249500 | 249500 | 250000 | 249500 | 264 |
| 473 | 20250106 | 105700 | 33701311500 | 249500 | 249500 | 250000 | 249500 | 562 |
| 474 | 20250106 | 105600 | 33560952000 | 249500 | 249500 | 250000 | 249500 | 748 |
| 475 | 20250106 | 105500 | 33374262500 | 249500 | 248500 | 250000 | 248500 | 3742 |
| 476 | 20250106 | 105400 | 32441501000 | 248500 | 248500 | 249000 | 248500 | 470 |
| 477 | 20250106 | 105300 | 32324550000 | 249000 | 249000 | 249000 | 248500 | 159 |
| 478 | 20250106 | 105200 | 32285023500 | 248500 | 248000 | 249000 | 248000 | 1758 |
| 479 | 20250106 | 105100 | 31848180000 | 248000 | 248000 | 248500 | 248000 | 199 |
| 480 | 20250106 | 105000 | 31798817500 | 248000 | 247500 | 248500 | 247500 | 1334 |
| 481 | 20250106 | 104900 | 31467996000 | 247500 | 248000 | 248000 | 247500 | 137 |
| 482 | 20250106 | 104800 | 31434068000 | 247500 | 247500 | 248000 | 247500 | 131 |
| 483 | 20250106 | 104700 | 31401642000 | 247500 | 247000 | 248000 | 247000 | 180 |
| 484 | 20250106 | 104600 | 31357092500 | 247000 | 247000 | 248000 | 247000 | 298 |
| 485 | 20250106 | 104500 | 31283360500 | 247500 | 247000 | 248000 | 247000 | 446 |
| 486 | 20250106 | 104400 | 31172979000 | 247000 | 247000 | 247500 | 247000 | 923 |
| 487 | 20250106 | 104300 | 30944824500 | 247500 | 247000 | 247500 | 247000 | 67 |
| 488 | 20250106 | 104200 | 30928263500 | 247000 | 247000 | 247500 | 247000 | 492 |
| 489 | 20250106 | 104100 | 30806684500 | 247500 | 248000 | 248000 | 247000 | 275 |
| 490 | 20250106 | 104000 | 30738623500 | 247500 | 247000 | 248000 | 247000 | 1283 |
| 491 | 20250106 | 103900 | 30421100500 | 247000 | 247500 | 247500 | 247000 | 511 |
| 492 | 20250106 | 103800 | 30294758000 | 247000 | 247000 | 247500 | 247000 | 1179 |
| 493 | 20250106 | 103700 | 30003541000 | 247000 | 247000 | 247500 | 247000 | 153 |
| 494 | 20250106 | 103600 | 29965729500 | 247000 | 247000 | 247500 | 247000 | 934 |
| 495 | 20250106 | 103500 | 29734653000 | 247000 | 247500 | 247500 | 247000 | 129 |
| 496 | 20250106 | 103400 | 29702778500 | 247000 | 247000 | 247500 | 247000 | 397 |
| 497 | 20250106 | 103300 | 29604616500 | 247500 | 247500 | 248000 | 247000 | 762 |
| 498 | 20250106 | 103200 | 29416068500 | 247500 | 247000 | 248000 | 247000 | 406 |
| 499 | 20250106 | 103100 | 29315612000 | 247500 | 247500 | 248000 | 247000 | 1217 |
| 500 | 20250106 | 103000 | 29014394500 | 248000 | 247500 | 248000 | 247500 | 290 |
| 501 | 20250106 | 102900 | 28942603500 | 247500 | 247500 | 248000 | 247500 | 146 |
| 502 | 20250106 | 102800 | 28906466500 | 247500 | 247500 | 248000 | 247500 | 148 |
| 503 | 20250106 | 102700 | 28869816500 | 248000 | 247500 | 248000 | 247500 | 166 |
| 504 | 20250106 | 102600 | 28828696000 | 247500 | 247500 | 248000 | 247500 | 53 |
| 505 | 20250106 | 102500 | 28815575500 | 247500 | 247500 | 248000 | 247500 | 176 |
| 506 | 20250106 | 102400 | 28771952000 | 248000 | 247500 | 248000 | 247500 | 170 |
| 507 | 20250106 | 102300 | 28729807000 | 248000 | 247500 | 248000 | 247500 | 823 |
| 508 | 20250106 | 102200 | 28525731500 | 247500 | 248000 | 248000 | 247500 | 752 |
| 509 | 20250106 | 102100 | 28339321500 | 248500 | 248000 | 248500 | 248000 | 266 |
| 510 | 20250106 | 102000 | 28273320500 | 248500 | 249000 | 249000 | 248000 | 2076 |
| 511 | 20250106 | 101900 | 27757686000 | 249000 | 249000 | 249500 | 248500 | 740 |
| 512 | 20250106 | 101800 | 27573375500 | 249000 | 248500 | 249500 | 248500 | 1679 |
| 513 | 20250106 | 101700 | 27155409000 | 248500 | 249000 | 249500 | 248500 | 5632 |
| 514 | 20250106 | 101600 | 25751346500 | 249000 | 248000 | 249000 | 248000 | 1479 |
| 515 | 20250106 | 101500 | 25383837000 | 248000 | 248000 | 248500 | 247500 | 374 |
| 516 | 20250106 | 101400 | 25291069500 | 248500 | 247500 | 249000 | 247500 | 2651 |
| 517 | 20250106 | 101300 | 24632835000 | 247500 | 248500 | 248500 | 247500 | 612 |
| 518 | 20250106 | 101200 | 24481033000 | 248000 | 248000 | 248500 | 248000 | 318 |
| 519 | 20250106 | 101100 | 24402128500 | 248500 | 248000 | 248500 | 248000 | 455 |
| 520 | 20250106 | 101000 | 24289254500 | 248000 | 247500 | 248500 | 247500 | 531 |
| 521 | 20250106 | 100900 | 24157543500 | 248000 | 248000 | 248000 | 247500 | 475 |
| 522 | 20250106 | 100800 | 24039772000 | 248000 | 247500 | 248000 | 247500 | 1703 |
| 523 | 20250106 | 100700 | 23617647500 | 248000 | 247500 | 248000 | 247500 | 438 |
| 524 | 20250106 | 100600 | 23509172000 | 248000 | 247500 | 248000 | 247500 | 75 |
| 525 | 20250106 | 100500 | 23490583000 | 248000 | 248000 | 248500 | 247000 | 2611 |
| 526 | 20250106 | 100400 | 22843515500 | 247500 | 247500 | 248000 | 247500 | 206 |
| 527 | 20250106 | 100300 | 22792465500 | 248000 | 248000 | 248000 | 247500 | 1693 |
| 528 | 20250106 | 100200 | 22372637000 | 247500 | 247000 | 248000 | 247000 | 418 |
| 529 | 20250106 | 100100 | 22269151000 | 247000 | 247000 | 247500 | 247000 | 506 |
| 530 | 20250106 | 100000 | 22143947000 | 247000 | 247500 | 247500 | 247000 | 1662 |
| 531 | 20250106 | 095900 | 21732678500 | 247500 | 248000 | 248500 | 247500 | 256 |
| 532 | 20250106 | 095800 | 21669213500 | 248000 | 248500 | 248500 | 248000 | 626 |
| 533 | 20250106 | 095700 | 21513771000 | 248500 | 247500 | 248500 | 247500 | 4815 |
| 534 | 20250106 | 095600 | 20319326000 | 247500 | 247500 | 248000 | 247500 | 718 |
| 535 | 20250106 | 095500 | 20141392000 | 247500 | 248000 | 248000 | 247000 | 983 |
| 536 | 20250106 | 095400 | 19898136500 | 248000 | 248000 | 248000 | 247500 | 1546 |
| 537 | 20250106 | 095300 | 19514826000 | 247500 | 247000 | 248000 | 247000 | 3007 |
| 538 | 20250106 | 095200 | 18770360500 | 247000 | 246000 | 247500 | 245500 | 2397 |
| 539 | 20250106 | 095100 | 18179152500 | 246000 | 245500 | 246000 | 245500 | 316 |
| 540 | 20250106 | 095000 | 18101441500 | 245500 | 245500 | 246000 | 245500 | 160 |
| 541 | 20250106 | 094900 | 18062148000 | 245500 | 246000 | 246000 | 245500 | 191 |
| 542 | 20250106 | 094800 | 18015182500 | 246000 | 246500 | 246500 | 245500 | 1272 |
| 543 | 20250106 | 094700 | 17702244500 | 246000 | 246000 | 246500 | 246000 | 568 |
| 544 | 20250106 | 094600 | 17562512500 | 246000 | 246000 | 246500 | 245500 | 328 |
| 545 | 20250106 | 094500 | 17481893000 | 246500 | 245500 | 246500 | 245500 | 613 |
| 546 | 20250106 | 094400 | 17331176500 | 245500 | 245500 | 246000 | 245000 | 1060 |
| 547 | 20250106 | 094300 | 17070965000 | 245500 | 245500 | 245500 | 245000 | 167 |
| 548 | 20250106 | 094200 | 17030004000 | 245500 | 245000 | 245500 | 244500 | 508 |
| 549 | 20250106 | 094100 | 16905558000 | 244500 | 245000 | 245000 | 244500 | 223 |
| 550 | 20250106 | 094000 | 16851027000 | 244500 | 244000 | 245000 | 244000 | 1652 |
| 551 | 20250106 | 093900 | 16446968500 | 244000 | 244000 | 244500 | 244000 | 753 |
| 552 | 20250106 | 093800 | 16263221500 | 244000 | 244000 | 244500 | 244000 | 414 |
| 553 | 20250106 | 093700 | 16162150000 | 244000 | 244500 | 244500 | 244000 | 171 |
| 554 | 20250106 | 093600 | 16120402000 | 244500 | 243500 | 244500 | 243500 | 996 |
| 555 | 20250106 | 093500 | 15877351000 | 243500 | 244500 | 245000 | 243500 | 3292 |
| 556 | 20250106 | 093400 | 15074224500 | 244500 | 244500 | 245000 | 244000 | 482 |
| 557 | 20250106 | 093300 | 14956435000 | 244500 | 244500 | 245000 | 244000 | 1094 |
| 558 | 20250106 | 093200 | 14689035500 | 244500 | 244500 | 245000 | 244500 | 1707 |
| 559 | 20250106 | 093100 | 14271621000 | 244500 | 244500 | 245000 | 244500 | 234 |
| 560 | 20250106 | 093000 | 14214324500 | 245000 | 245000 | 245000 | 244500 | 1263 |
| 561 | 20250106 | 092900 | 13905190000 | 245000 | 245000 | 245000 | 244500 | 673 |
| 562 | 20250106 | 092800 | 13740305500 | 245000 | 245000 | 245500 | 244500 | 564 |
| 563 | 20250106 | 092700 | 13602128500 | 245000 | 245000 | 245500 | 244500 | 666 |
| 564 | 20250106 | 092600 | 13439019500 | 245000 | 244500 | 245500 | 244500 | 588 |
| 565 | 20250106 | 092500 | 13295018000 | 245000 | 245000 | 245500 | 244500 | 1131 |
| 566 | 20250106 | 092400 | 13018082000 | 245000 | 245000 | 245000 | 244500 | 321 |
| 567 | 20250106 | 092300 | 12939453500 | 245000 | 244500 | 245500 | 244500 | 2016 |
| 568 | 20250106 | 092200 | 12446065500 | 244500 | 244500 | 245000 | 244500 | 1157 |
| 569 | 20250106 | 092100 | 12163164500 | 244500 | 244500 | 244500 | 244000 | 630 |
| 570 | 20250106 | 092000 | 12009236500 | 244500 | 244500 | 244500 | 244000 | 1570 |
| 571 | 20250106 | 091900 | 11625426000 | 244000 | 244500 | 245000 | 244000 | 1169 |
| 572 | 20250106 | 091800 | 11339583500 | 244500 | 245500 | 245500 | 244000 | 4735 |
| 573 | 20250106 | 091700 | 10180675500 | 245000 | 245000 | 245500 | 245000 | 995 |
| 574 | 20250106 | 091600 | 9936745500 | 245500 | 245500 | 246000 | 245000 | 1655 |
| 575 | 20250106 | 091500 | 9530413000 | 245500 | 246500 | 246500 | 245500 | 1459 |
| 576 | 20250106 | 091400 | 9171373000 | 246000 | 246000 | 247000 | 246000 | 780 |
| 577 | 20250106 | 091300 | 8979100500 | 246000 | 246500 | 246500 | 246000 | 1541 |
| 578 | 20250106 | 091200 | 8599534500 | 246000 | 246500 | 247000 | 246000 | 986 |
| 579 | 20250106 | 091100 | 8356474500 | 247000 | 247500 | 247500 | 246000 | 2397 |
| 580 | 20250106 | 091000 | 7765435500 | 247500 | 247500 | 248000 | 246500 | 2936 |
| 581 | 20250106 | 090900 | 7039644500 | 247500 | 247500 | 248000 | 247000 | 2747 |
| 582 | 20250106 | 090800 | 6359416000 | 247500 | 246000 | 247500 | 246000 | 1143 |
| 583 | 20250106 | 090700 | 6077413500 | 246000 | 246000 | 246500 | 245500 | 1319 |
| 584 | 20250106 | 090600 | 5753206000 | 246000 | 246000 | 246000 | 245000 | 1793 |
| 585 | 20250106 | 090500 | 5313113000 | 246000 | 246000 | 246500 | 245500 | 1493 |
| 586 | 20250106 | 090400 | 4945728000 | 246500 | 246000 | 246500 | 245500 | 3118 |
| 587 | 20250106 | 090300 | 4179070000 | 246000 | 247500 | 247500 | 246000 | 2092 |
| 588 | 20250106 | 090200 | 3662536000 | 247500 | 246500 | 248000 | 246000 | 1634 |
| 589 | 20250106 | 090100 | 3259083000 | 246500 | 245500 | 247500 | 245500 | 5650 |
| 590 | 20250106 | 090000 | 1864958500 | 245500 | 247000 | 247000 | 245500 | 7326 |