35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 184800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 84014 |
| 3 | 20250109 | 184700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 4 | 20250109 | 184600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 5 | 20250109 | 184500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 6 | 20250109 | 184400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 7 | 20250109 | 184300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 8 | 20250109 | 184200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 9 | 20250109 | 184100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 10 | 20250109 | 184000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 11 | 20250109 | 183900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 12 | 20250109 | 183800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 13 | 20250109 | 183700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 14 | 20250109 | 183600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 15 | 20250109 | 183500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 16 | 20250109 | 183400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 17 | 20250109 | 183300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 18 | 20250109 | 183200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 19 | 20250109 | 183100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 20 | 20250109 | 183000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 21 | 20250109 | 182900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 22 | 20250109 | 182800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 23 | 20250109 | 182700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 24 | 20250109 | 182600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 25 | 20250109 | 182500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 26 | 20250109 | 182400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 27 | 20250109 | 182300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 28 | 20250109 | 182200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 29 | 20250109 | 182100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 30 | 20250109 | 182000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 31 | 20250109 | 181900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 32 | 20250109 | 181800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 84014 |
| 33 | 20250109 | 181700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 34 | 20250109 | 181600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 35 | 20250109 | 181500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 36 | 20250109 | 181400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 37 | 20250109 | 181300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 38 | 20250109 | 181200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 39 | 20250109 | 181100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 40 | 20250109 | 181000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 41 | 20250109 | 180900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 42 | 20250109 | 180800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 43 | 20250109 | 180700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 44 | 20250109 | 180600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 45 | 20250109 | 180500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 46 | 20250109 | 180400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 47 | 20250109 | 180300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 48 | 20250109 | 180200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 49 | 20250109 | 180100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 50 | 20250109 | 180000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 51 | 20250109 | 175900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 52 | 20250109 | 175800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 53 | 20250109 | 175700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 54 | 20250109 | 175600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 55 | 20250109 | 175500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 56 | 20250109 | 175400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 57 | 20250109 | 175300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 58 | 20250109 | 175200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 59 | 20250109 | 175100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 60 | 20250109 | 175000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 61 | 20250109 | 174900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 62 | 20250109 | 174800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 84014 |
| 63 | 20250109 | 174700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 64 | 20250109 | 174600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 65 | 20250109 | 174500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 66 | 20250109 | 174400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 67 | 20250109 | 174300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 68 | 20250109 | 174200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 69 | 20250109 | 174100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 70 | 20250109 | 174000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 71 | 20250109 | 173900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 72 | 20250109 | 173800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 73 | 20250109 | 173700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 74 | 20250109 | 173600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 75 | 20250109 | 173500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 76 | 20250109 | 173400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 77 | 20250109 | 173300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 78 | 20250109 | 173200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 79 | 20250109 | 173100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 80 | 20250109 | 173000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 81 | 20250109 | 172900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 82 | 20250109 | 172800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 83 | 20250109 | 172700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 84 | 20250109 | 172600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 85 | 20250109 | 172500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 86 | 20250109 | 172400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 87 | 20250109 | 172300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 88 | 20250109 | 172200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 89 | 20250109 | 172100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 90 | 20250109 | 172000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 91 | 20250109 | 171900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 92 | 20250109 | 171800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 84014 |
| 93 | 20250109 | 171700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 94 | 20250109 | 171600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 95 | 20250109 | 171500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 96 | 20250109 | 171400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 97 | 20250109 | 171300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 98 | 20250109 | 171200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 99 | 20250109 | 171100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 100 | 20250109 | 171000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 101 | 20250109 | 170900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 102 | 20250109 | 170800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 103 | 20250109 | 170700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 104 | 20250109 | 170600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 105 | 20250109 | 170500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 106 | 20250109 | 170400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 107 | 20250109 | 170300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 108 | 20250109 | 170200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 109 | 20250109 | 170100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 110 | 20250109 | 170000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 111 | 20250109 | 165900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 112 | 20250109 | 165800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 113 | 20250109 | 165700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 114 | 20250109 | 165600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 115 | 20250109 | 165500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 116 | 20250109 | 165400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 117 | 20250109 | 165300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 118 | 20250109 | 165200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 119 | 20250109 | 165100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 120 | 20250109 | 165000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 121 | 20250109 | 164900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 122 | 20250109 | 164800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 84014 |
| 123 | 20250109 | 164700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 124 | 20250109 | 164600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 125 | 20250109 | 164500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 126 | 20250109 | 164400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 127 | 20250109 | 164300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 128 | 20250109 | 164200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 129 | 20250109 | 164100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 130 | 20250109 | 164000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 131 | 20250109 | 163900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 132 | 20250109 | 163800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 133 | 20250109 | 163700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 134 | 20250109 | 163600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 135 | 20250109 | 163500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 136 | 20250109 | 163400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 137 | 20250109 | 163300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 138 | 20250109 | 163200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 139 | 20250109 | 163100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 140 | 20250109 | 163000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 141 | 20250109 | 162900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 142 | 20250109 | 162800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 143 | 20250109 | 162700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 144 | 20250109 | 162600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 145 | 20250109 | 162500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 146 | 20250109 | 162400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 147 | 20250109 | 162300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 148 | 20250109 | 162200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 149 | 20250109 | 162100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 150 | 20250109 | 162000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 151 | 20250109 | 161900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 152 | 20250109 | 161800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 84014 |
| 153 | 20250109 | 161700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 154 | 20250109 | 161600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 155 | 20250109 | 161500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 156 | 20250109 | 161400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 157 | 20250109 | 161300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 158 | 20250109 | 161200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 159 | 20250109 | 161100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 160 | 20250109 | 161000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 161 | 20250109 | 160900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 162 | 20250109 | 160800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 163 | 20250109 | 160700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 164 | 20250109 | 160600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 165 | 20250109 | 160500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 166 | 20250109 | 160400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 167 | 20250109 | 160300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 168 | 20250109 | 160200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 169 | 20250109 | 160100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 170 | 20250109 | 160000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 171 | 20250109 | 155900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 172 | 20250109 | 155800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 173 | 20250109 | 155700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 174 | 20250109 | 155600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 175 | 20250109 | 155500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 176 | 20250109 | 155400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 177 | 20250109 | 155300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 178 | 20250109 | 155200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 179 | 20250109 | 155100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 180 | 20250109 | 155000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 181 | 20250109 | 154900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 182 | 20250109 | 154800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 84014 |
| 183 | 20250109 | 154700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 184 | 20250109 | 154600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 185 | 20250109 | 154500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 186 | 20250109 | 154400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 187 | 20250109 | 154300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 188 | 20250109 | 154200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 189 | 20250109 | 154100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 190 | 20250109 | 154000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 191 | 20250109 | 153900 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 192 | 20250109 | 153800 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 193 | 20250109 | 153700 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 194 | 20250109 | 153600 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 195 | 20250109 | 153500 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 196 | 20250109 | 153400 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 197 | 20250109 | 153300 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 198 | 20250109 | 153200 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 199 | 20250109 | 153100 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 0 |
| 200 | 20250109 | 153000 | 167937192500 | 239000 | 239000 | 239000 | 239000 | 84014 |
| 201 | 20250109 | 152900 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20250109 | 152800 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20250109 | 152700 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20250109 | 152600 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20250109 | 152500 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 206 | 20250109 | 152400 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 207 | 20250109 | 152300 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 208 | 20250109 | 152200 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 209 | 20250109 | 152100 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 210 | 20250109 | 152000 | 147857846500 | 240000 | 240000 | 240000 | 240000 | 0 |
| 211 | 20250109 | 151900 | 147857846500 | 240000 | 240500 | 240500 | 239500 | 3812 |
| 212 | 20250109 | 151800 | 146943370500 | 240500 | 240000 | 240500 | 240000 | 2110 |
| 213 | 20250109 | 151700 | 146436817500 | 240500 | 240000 | 240500 | 240000 | 1039 |
| 214 | 20250109 | 151600 | 146187312000 | 240500 | 240000 | 240500 | 239500 | 2207 |
| 215 | 20250109 | 151500 | 145657591000 | 240000 | 239500 | 240500 | 239500 | 4224 |
| 216 | 20250109 | 151400 | 144644064500 | 239500 | 239500 | 240000 | 239500 | 1778 |
| 217 | 20250109 | 151300 | 144217929000 | 239500 | 239500 | 240000 | 239000 | 1387 |
| 218 | 20250109 | 151200 | 143885896000 | 239000 | 239500 | 240000 | 239000 | 1803 |
| 219 | 20250109 | 151100 | 143454254000 | 239500 | 239500 | 240000 | 239000 | 1617 |
| 220 | 20250109 | 151000 | 143066958000 | 239500 | 239500 | 239500 | 239000 | 5281 |
| 221 | 20250109 | 150900 | 141803181000 | 239500 | 239000 | 239500 | 239000 | 1487 |
| 222 | 20250109 | 150800 | 141447757500 | 239000 | 239000 | 239500 | 238500 | 2733 |
| 223 | 20250109 | 150700 | 140794557500 | 239500 | 239500 | 239500 | 239000 | 881 |
| 224 | 20250109 | 150600 | 140583987500 | 239000 | 239500 | 239500 | 239000 | 4532 |
| 225 | 20250109 | 150500 | 139499163000 | 239500 | 240000 | 240000 | 239500 | 1833 |
| 226 | 20250109 | 150400 | 139059947500 | 239500 | 239500 | 240000 | 239500 | 928 |
| 227 | 20250109 | 150300 | 138837671000 | 240000 | 240000 | 240000 | 239500 | 912 |
| 228 | 20250109 | 150200 | 138619218000 | 239500 | 239500 | 240000 | 239500 | 655 |
| 229 | 20250109 | 150100 | 138462201500 | 239500 | 240000 | 240000 | 239500 | 2487 |
| 230 | 20250109 | 150000 | 137865745500 | 240000 | 240000 | 240500 | 240000 | 1706 |
| 231 | 20250109 | 145900 | 137456086000 | 240000 | 239500 | 240500 | 239500 | 1188 |
| 232 | 20250109 | 145800 | 137171130000 | 239500 | 240500 | 240500 | 239500 | 2399 |
| 233 | 20250109 | 145700 | 136595460500 | 240000 | 239500 | 240500 | 239500 | 1676 |
| 234 | 20250109 | 145600 | 136193316500 | 240000 | 239500 | 240000 | 239500 | 2241 |
| 235 | 20250109 | 145500 | 135656022500 | 240000 | 240000 | 240000 | 239500 | 2370 |
| 236 | 20250109 | 145400 | 135087613500 | 239500 | 239500 | 240500 | 239500 | 3997 |
| 237 | 20250109 | 145300 | 134128584500 | 240000 | 238500 | 240000 | 238500 | 5615 |
| 238 | 20250109 | 145200 | 132785557500 | 239000 | 238000 | 239000 | 238000 | 4422 |
| 239 | 20250109 | 145100 | 131730969000 | 238000 | 238000 | 238500 | 238000 | 1227 |
| 240 | 20250109 | 145000 | 131438934500 | 238000 | 238000 | 238500 | 238000 | 697 |
| 241 | 20250109 | 144900 | 131273037000 | 238000 | 238000 | 238500 | 238000 | 525 |
| 242 | 20250109 | 144800 | 131148081500 | 238000 | 238000 | 238500 | 238000 | 830 |
| 243 | 20250109 | 144700 | 130950521500 | 238000 | 238000 | 238500 | 238000 | 1494 |
| 244 | 20250109 | 144600 | 130594938500 | 238500 | 238000 | 238500 | 238000 | 620 |
| 245 | 20250109 | 144500 | 130447343500 | 238500 | 238000 | 238500 | 238000 | 1071 |
| 246 | 20250109 | 144400 | 130192381500 | 238000 | 238000 | 238500 | 238000 | 872 |
| 247 | 20250109 | 144300 | 129984838500 | 238000 | 238000 | 238500 | 238000 | 856 |
| 248 | 20250109 | 144200 | 129781105000 | 238000 | 238000 | 238500 | 238000 | 867 |
| 249 | 20250109 | 144100 | 129574746000 | 238000 | 238000 | 238500 | 237500 | 1979 |
| 250 | 20250109 | 144000 | 129103734000 | 238000 | 238500 | 238500 | 238000 | 1075 |
| 251 | 20250109 | 143900 | 128847839000 | 238500 | 238000 | 238500 | 238000 | 969 |
| 252 | 20250109 | 143800 | 128617193500 | 238000 | 238000 | 238500 | 238000 | 853 |
| 253 | 20250109 | 143700 | 128414151500 | 238500 | 238000 | 238500 | 238000 | 1597 |
| 254 | 20250109 | 143600 | 128033895500 | 238000 | 238000 | 238500 | 237500 | 964 |
| 255 | 20250109 | 143500 | 127804483500 | 238000 | 238000 | 238000 | 237500 | 2266 |
| 256 | 20250109 | 143400 | 127265535500 | 238000 | 238000 | 238000 | 237500 | 851 |
| 257 | 20250109 | 143300 | 127063264500 | 237500 | 237500 | 238000 | 237500 | 1067 |
| 258 | 20250109 | 143200 | 126809676500 | 238000 | 237500 | 238000 | 237500 | 833 |
| 259 | 20250109 | 143100 | 126611695000 | 237500 | 237500 | 238000 | 237500 | 549 |
| 260 | 20250109 | 143000 | 126481234000 | 238000 | 237500 | 238500 | 237500 | 957 |
| 261 | 20250109 | 142900 | 126253799000 | 238000 | 238000 | 238500 | 237500 | 1063 |
| 262 | 20250109 | 142800 | 126000911500 | 238000 | 237500 | 238500 | 237500 | 1134 |
| 263 | 20250109 | 142700 | 125731102500 | 238000 | 238000 | 238500 | 237500 | 2693 |
| 264 | 20250109 | 142600 | 125090324000 | 238000 | 238000 | 238500 | 238000 | 835 |
| 265 | 20250109 | 142500 | 124891451500 | 238000 | 238000 | 238500 | 238000 | 1245 |
| 266 | 20250109 | 142400 | 124595124000 | 238500 | 238500 | 239000 | 238000 | 5151 |
| 267 | 20250109 | 142300 | 123369001000 | 238000 | 238000 | 238500 | 238000 | 1480 |
| 268 | 20250109 | 142200 | 123016333500 | 238000 | 238000 | 238500 | 238000 | 1257 |
| 269 | 20250109 | 142100 | 122717009000 | 238000 | 238000 | 238500 | 238000 | 845 |
| 270 | 20250109 | 142000 | 122515888500 | 238000 | 238000 | 238500 | 238000 | 1048 |
| 271 | 20250109 | 141900 | 122266381500 | 238500 | 238000 | 238500 | 238000 | 1342 |
| 272 | 20250109 | 141800 | 121946735500 | 238000 | 238000 | 238500 | 238000 | 883 |
| 273 | 20250109 | 141700 | 121736466500 | 238000 | 238000 | 238500 | 238000 | 984 |
| 274 | 20250109 | 141600 | 121502267500 | 238000 | 238000 | 238500 | 238000 | 870 |
| 275 | 20250109 | 141500 | 121295170000 | 238000 | 238000 | 238500 | 238000 | 796 |
| 276 | 20250109 | 141400 | 121105711000 | 238000 | 237500 | 238500 | 237500 | 1152 |
| 277 | 20250109 | 141300 | 120831569500 | 237500 | 238000 | 238500 | 237500 | 1219 |
| 278 | 20250109 | 141200 | 120541727500 | 238000 | 238000 | 238500 | 237500 | 4684 |
| 279 | 20250109 | 141100 | 119427195500 | 238000 | 238000 | 238500 | 238000 | 1125 |
| 280 | 20250109 | 141000 | 119159311500 | 238000 | 238500 | 238500 | 238000 | 1055 |
| 281 | 20250109 | 140900 | 118907995500 | 238000 | 238000 | 238500 | 238000 | 1516 |
| 282 | 20250109 | 140800 | 118546939000 | 238000 | 238000 | 238500 | 238000 | 953 |
| 283 | 20250109 | 140700 | 118320014000 | 238000 | 238000 | 238500 | 237500 | 1932 |
| 284 | 20250109 | 140600 | 117860339000 | 238000 | 238000 | 238500 | 237500 | 1232 |
| 285 | 20250109 | 140500 | 117567213500 | 238000 | 237500 | 238000 | 237500 | 3340 |
| 286 | 20250109 | 140400 | 116772501000 | 237500 | 238000 | 238000 | 237500 | 1444 |
| 287 | 20250109 | 140300 | 116429222000 | 237500 | 237500 | 238000 | 237500 | 2214 |
| 288 | 20250109 | 140200 | 115903258000 | 237500 | 237500 | 238000 | 237500 | 830 |
| 289 | 20250109 | 140100 | 115706042000 | 238000 | 237500 | 238000 | 237500 | 931 |
| 290 | 20250109 | 140000 | 115484880000 | 237500 | 237500 | 238000 | 237500 | 876 |
| 291 | 20250109 | 135900 | 115276751500 | 237500 | 237500 | 238000 | 237500 | 1268 |
| 292 | 20250109 | 135800 | 114975432000 | 238000 | 238000 | 238000 | 237500 | 1254 |
| 293 | 20250109 | 135700 | 114677516000 | 237500 | 237500 | 238000 | 237500 | 1709 |
| 294 | 20250109 | 135600 | 114271197500 | 237500 | 238000 | 238000 | 237500 | 1272 |
| 295 | 20250109 | 135500 | 113968994500 | 237500 | 237500 | 238000 | 237500 | 1883 |
| 296 | 20250109 | 135400 | 113521030500 | 237500 | 237500 | 238000 | 237500 | 1727 |
| 297 | 20250109 | 135300 | 113110648500 | 237500 | 238000 | 238000 | 237500 | 1089 |
| 298 | 20250109 | 135200 | 112851903500 | 238000 | 238000 | 238000 | 237500 | 2527 |
| 299 | 20250109 | 135100 | 112251500000 | 237500 | 237500 | 238000 | 237500 | 1723 |
| 300 | 20250109 | 135000 | 111841854500 | 237500 | 238000 | 238000 | 237500 | 921 |
| 301 | 20250109 | 134900 | 111622981500 | 237500 | 237500 | 238000 | 237500 | 1748 |
| 302 | 20250109 | 134800 | 111207628500 | 237500 | 238000 | 238500 | 237500 | 2115 |
| 303 | 20250109 | 134700 | 110704440500 | 238500 | 238000 | 238500 | 237500 | 763 |
| 304 | 20250109 | 134600 | 110522835500 | 238000 | 238000 | 238500 | 237500 | 2148 |
| 305 | 20250109 | 134500 | 110012191500 | 238000 | 237500 | 238500 | 237500 | 2109 |
| 306 | 20250109 | 134400 | 109510413500 | 237500 | 237500 | 238000 | 237500 | 2462 |
| 307 | 20250109 | 134300 | 108925407000 | 237500 | 238000 | 238500 | 237500 | 4720 |
| 308 | 20250109 | 134200 | 107802222000 | 238000 | 238000 | 238500 | 238000 | 3916 |
| 309 | 20250109 | 134100 | 106869176000 | 238500 | 238000 | 238500 | 238000 | 1743 |
| 310 | 20250109 | 134000 | 106454319000 | 238000 | 238000 | 238500 | 238000 | 1406 |
| 311 | 20250109 | 133900 | 106119556500 | 238500 | 238000 | 238500 | 238000 | 1197 |
| 312 | 20250109 | 133800 | 105834647000 | 238500 | 238000 | 238500 | 238000 | 1281 |
| 313 | 20250109 | 133700 | 105529595500 | 238000 | 238000 | 238500 | 238000 | 891 |
| 314 | 20250109 | 133600 | 105317444000 | 238000 | 238000 | 238500 | 238000 | 1205 |
| 315 | 20250109 | 133500 | 105030566500 | 238000 | 238000 | 238500 | 238000 | 997 |
| 316 | 20250109 | 133400 | 104793163000 | 238000 | 238000 | 238500 | 238000 | 1361 |
| 317 | 20250109 | 133300 | 104469139000 | 238500 | 238000 | 238500 | 238000 | 2131 |
| 318 | 20250109 | 133200 | 103961893500 | 238000 | 238500 | 238500 | 238000 | 1290 |
| 319 | 20250109 | 133100 | 103654705000 | 238000 | 238000 | 238500 | 238000 | 1468 |
| 320 | 20250109 | 133000 | 103304980500 | 238000 | 238500 | 238500 | 238000 | 1048 |
| 321 | 20250109 | 132900 | 103055418500 | 238000 | 238000 | 238500 | 238000 | 1167 |
| 322 | 20250109 | 132800 | 102777505000 | 238500 | 238000 | 238500 | 238000 | 1858 |
| 323 | 20250109 | 132700 | 102335006000 | 238500 | 238500 | 239000 | 238000 | 6496 |
| 324 | 20250109 | 132600 | 100785899500 | 238500 | 238500 | 239000 | 238500 | 1449 |
| 325 | 20250109 | 132500 | 100440222500 | 238500 | 239000 | 239500 | 238500 | 19470 |
| 326 | 20250109 | 132400 | 95788743500 | 239500 | 239000 | 239500 | 239000 | 1508 |
| 327 | 20250109 | 132300 | 95428193500 | 239000 | 239000 | 239500 | 239000 | 1631 |
| 328 | 20250109 | 132200 | 95038127500 | 239000 | 239000 | 239500 | 239000 | 965 |
| 329 | 20250109 | 132100 | 94807398000 | 239000 | 239000 | 239500 | 239000 | 1641 |
| 330 | 20250109 | 132000 | 94415022500 | 239000 | 239500 | 240000 | 239000 | 7201 |
| 331 | 20250109 | 131900 | 92691215000 | 239500 | 239500 | 240000 | 239500 | 754 |
| 332 | 20250109 | 131800 | 92510602500 | 240000 | 239500 | 240000 | 239500 | 958 |
| 333 | 20250109 | 131700 | 92281143000 | 239500 | 239500 | 240000 | 239500 | 1050 |
| 334 | 20250109 | 131600 | 92029662500 | 240000 | 239500 | 240000 | 239500 | 1316 |
| 335 | 20250109 | 131500 | 91714429500 | 239500 | 239500 | 240000 | 239500 | 3015 |
| 336 | 20250109 | 131400 | 90992285000 | 239500 | 239500 | 240000 | 239500 | 504 |
| 337 | 20250109 | 131300 | 90871546500 | 239500 | 239500 | 240000 | 239500 | 1580 |
| 338 | 20250109 | 131200 | 90492918500 | 239500 | 239500 | 240000 | 239500 | 773 |
| 339 | 20250109 | 131100 | 90307700000 | 240000 | 240000 | 240000 | 239500 | 756 |
| 340 | 20250109 | 131000 | 90126574500 | 240000 | 239500 | 240000 | 239500 | 987 |
| 341 | 20250109 | 130900 | 89890128500 | 240000 | 240000 | 240500 | 239500 | 979 |
| 342 | 20250109 | 130800 | 89655331000 | 239500 | 239500 | 240000 | 239500 | 618 |
| 343 | 20250109 | 130700 | 89507275000 | 239500 | 239500 | 240000 | 239500 | 833 |
| 344 | 20250109 | 130600 | 89307738500 | 240000 | 240000 | 240500 | 239500 | 440 |
| 345 | 20250109 | 130500 | 89202256000 | 240000 | 240000 | 240000 | 239500 | 1115 |
| 346 | 20250109 | 130400 | 88935000500 | 240000 | 239500 | 240500 | 239500 | 725 |
| 347 | 20250109 | 130300 | 88761233500 | 239500 | 240000 | 240500 | 239500 | 792 |
| 348 | 20250109 | 130200 | 88571265500 | 240000 | 239500 | 240000 | 239500 | 1089 |
| 349 | 20250109 | 130100 | 88310187500 | 239500 | 240000 | 240500 | 239500 | 959 |
| 350 | 20250109 | 130000 | 88080091500 | 240000 | 240000 | 240000 | 239500 | 1328 |
| 351 | 20250109 | 125900 | 87761688500 | 240000 | 239500 | 240000 | 239500 | 1165 |
| 352 | 20250109 | 125800 | 87482518500 | 240000 | 239500 | 240000 | 239500 | 733 |
| 353 | 20250109 | 125700 | 87306860000 | 240000 | 239500 | 240000 | 239500 | 891 |
| 354 | 20250109 | 125600 | 87093394000 | 239500 | 239500 | 240000 | 239500 | 549 |
| 355 | 20250109 | 125500 | 86961881000 | 239500 | 240500 | 240500 | 239500 | 1551 |
| 356 | 20250109 | 125400 | 86589610000 | 240000 | 240000 | 240500 | 240000 | 953 |
| 357 | 20250109 | 125300 | 86360852000 | 240000 | 240000 | 240500 | 240000 | 536 |
| 358 | 20250109 | 125200 | 86232194500 | 240500 | 240000 | 240500 | 240000 | 806 |
| 359 | 20250109 | 125100 | 86038717500 | 240000 | 240000 | 240500 | 240000 | 596 |
| 360 | 20250109 | 125000 | 85895664500 | 240500 | 240000 | 240500 | 240000 | 448 |
| 361 | 20250109 | 124900 | 85788026000 | 240000 | 240500 | 240500 | 240000 | 1005 |
| 362 | 20250109 | 124800 | 85546799500 | 240000 | 240000 | 240500 | 240000 | 514 |
| 363 | 20250109 | 124700 | 85423427500 | 240500 | 240000 | 240500 | 240000 | 798 |
| 364 | 20250109 | 124600 | 85231826000 | 240500 | 240000 | 240500 | 240000 | 783 |
| 365 | 20250109 | 124500 | 85043825500 | 240000 | 240500 | 240500 | 240000 | 589 |
| 366 | 20250109 | 124400 | 84902381500 | 240000 | 240000 | 240500 | 240000 | 1038 |
| 367 | 20250109 | 124300 | 84653230000 | 240000 | 240500 | 240500 | 240000 | 429 |
| 368 | 20250109 | 124200 | 84550247000 | 240500 | 240500 | 241000 | 240000 | 1154 |
| 369 | 20250109 | 124100 | 84272746500 | 240500 | 240500 | 241000 | 240500 | 648 |
| 370 | 20250109 | 124000 | 84116886500 | 240500 | 240500 | 241000 | 240500 | 512 |
| 371 | 20250109 | 123900 | 83993742500 | 240500 | 240500 | 241000 | 240000 | 917 |
| 372 | 20250109 | 123800 | 83773576000 | 240500 | 240000 | 240500 | 240000 | 1102 |
| 373 | 20250109 | 123700 | 83508751500 | 240000 | 240000 | 240500 | 240000 | 879 |
| 374 | 20250109 | 123600 | 83297547000 | 240000 | 240500 | 240500 | 240000 | 896 |
| 375 | 20250109 | 123500 | 83082476000 | 240500 | 240000 | 240500 | 240000 | 588 |
| 376 | 20250109 | 123400 | 82941262500 | 240000 | 240000 | 240500 | 240000 | 1151 |
| 377 | 20250109 | 123300 | 82664992000 | 240000 | 240000 | 240500 | 240000 | 438 |
| 378 | 20250109 | 123200 | 82559870000 | 240000 | 240000 | 240500 | 240000 | 549 |
| 379 | 20250109 | 123100 | 82428032000 | 240000 | 240000 | 240500 | 240000 | 812 |
| 380 | 20250109 | 123000 | 82233144000 | 240500 | 240000 | 240500 | 239500 | 530 |
| 381 | 20250109 | 122900 | 82105953500 | 240000 | 239500 | 240500 | 239500 | 662 |
| 382 | 20250109 | 122800 | 81947188000 | 240000 | 240000 | 240500 | 239500 | 849 |
| 383 | 20250109 | 122700 | 81743464000 | 240500 | 240000 | 240500 | 240000 | 548 |
| 384 | 20250109 | 122600 | 81611897000 | 240500 | 240000 | 240500 | 240000 | 809 |
| 385 | 20250109 | 122500 | 81417725000 | 240000 | 240000 | 240500 | 239500 | 617 |
| 386 | 20250109 | 122400 | 81269786000 | 240000 | 240000 | 240500 | 239500 | 604 |
| 387 | 20250109 | 122300 | 81124933000 | 239500 | 240000 | 240500 | 239500 | 1382 |
| 388 | 20250109 | 122200 | 80793348500 | 240000 | 239500 | 240500 | 239500 | 1164 |
| 389 | 20250109 | 122100 | 80514038000 | 239500 | 240000 | 240500 | 239500 | 1434 |
| 390 | 20250109 | 122000 | 80169921500 | 240000 | 240000 | 240500 | 240000 | 1016 |
| 391 | 20250109 | 121900 | 79926067500 | 240000 | 240000 | 240500 | 240000 | 414 |
| 392 | 20250109 | 121800 | 79826700500 | 240000 | 239500 | 240500 | 239500 | 1233 |
| 393 | 20250109 | 121700 | 79530760500 | 240000 | 240000 | 240500 | 239500 | 720 |
| 394 | 20250109 | 121600 | 79357969000 | 240000 | 240000 | 240000 | 239500 | 1177 |
| 395 | 20250109 | 121500 | 79075775000 | 240000 | 240000 | 240500 | 239500 | 690 |
| 396 | 20250109 | 121400 | 78910272500 | 240500 | 240000 | 240500 | 239500 | 494 |
| 397 | 20250109 | 121300 | 78791743000 | 240000 | 240000 | 240500 | 239500 | 924 |
| 398 | 20250109 | 121200 | 78570144000 | 240500 | 240000 | 240500 | 239500 | 733 |
| 399 | 20250109 | 121100 | 78394408500 | 240000 | 240000 | 240500 | 239500 | 1481 |
| 400 | 20250109 | 121000 | 78039110500 | 239500 | 239500 | 240000 | 239500 | 633 |
| 401 | 20250109 | 120900 | 77887479000 | 239500 | 239500 | 240000 | 239500 | 549 |
| 402 | 20250109 | 120800 | 77755889000 | 240000 | 240000 | 240000 | 239500 | 1021 |
| 403 | 20250109 | 120700 | 77511229000 | 240000 | 239500 | 240000 | 239500 | 1321 |
| 404 | 20250109 | 120600 | 77194683000 | 240000 | 239500 | 240000 | 239000 | 551 |
| 405 | 20250109 | 120500 | 77062776500 | 239500 | 239500 | 240000 | 239000 | 1593 |
| 406 | 20250109 | 120400 | 76681473000 | 239500 | 239500 | 239500 | 239000 | 1455 |
| 407 | 20250109 | 120300 | 76333544500 | 239000 | 239500 | 239500 | 239000 | 1224 |
| 408 | 20250109 | 120200 | 76040826000 | 239000 | 239500 | 240000 | 239000 | 1190 |
| 409 | 20250109 | 120100 | 75755984000 | 239500 | 239500 | 240000 | 239500 | 3556 |
| 410 | 20250109 | 120000 | 74904248000 | 240000 | 240000 | 240000 | 239500 | 1014 |
| 411 | 20250109 | 115900 | 74661330000 | 240000 | 240000 | 240000 | 239500 | 708 |
| 412 | 20250109 | 115800 | 74491607500 | 239500 | 239500 | 240000 | 239000 | 1810 |
| 413 | 20250109 | 115700 | 74057991500 | 239500 | 239500 | 240000 | 239000 | 2417 |
| 414 | 20250109 | 115600 | 73479306000 | 240000 | 239500 | 240000 | 239500 | 4922 |
| 415 | 20250109 | 115500 | 72300350000 | 239500 | 239500 | 240000 | 239500 | 860 |
| 416 | 20250109 | 115400 | 72094288000 | 239500 | 240000 | 240000 | 239500 | 934 |
| 417 | 20250109 | 115300 | 71870321500 | 240000 | 239500 | 240500 | 239500 | 2036 |
| 418 | 20250109 | 115200 | 71381807000 | 239500 | 240000 | 240000 | 239500 | 1484 |
| 419 | 20250109 | 115100 | 71026075500 | 240000 | 240000 | 240000 | 239500 | 1274 |
| 420 | 20250109 | 115000 | 70720763000 | 240000 | 240000 | 240000 | 239500 | 2773 |
| 421 | 20250109 | 114900 | 70056117000 | 240000 | 239500 | 240000 | 239500 | 794 |
| 422 | 20250109 | 114800 | 69865919500 | 240000 | 240500 | 240500 | 239500 | 13249 |
| 423 | 20250109 | 114700 | 66686185000 | 240500 | 240500 | 241000 | 240000 | 2429 |
| 424 | 20250109 | 114600 | 66102003000 | 240500 | 240500 | 241000 | 240000 | 984 |
| 425 | 20250109 | 114500 | 65865389500 | 240500 | 240500 | 240500 | 240000 | 1867 |
| 426 | 20250109 | 114400 | 65416584000 | 240000 | 240500 | 240500 | 240000 | 910 |
| 427 | 20250109 | 114300 | 65198106000 | 240500 | 240500 | 240500 | 240000 | 984 |
| 428 | 20250109 | 114200 | 64961577500 | 240500 | 240500 | 240500 | 240000 | 1741 |
| 429 | 20250109 | 114100 | 64543256000 | 240500 | 240500 | 241000 | 240000 | 1831 |
| 430 | 20250109 | 114000 | 64103041000 | 240000 | 240500 | 240500 | 240000 | 2058 |
| 431 | 20250109 | 113900 | 63608395000 | 240500 | 240500 | 241000 | 240000 | 1884 |
| 432 | 20250109 | 113800 | 63155532500 | 240500 | 240500 | 240500 | 240000 | 1797 |
| 433 | 20250109 | 113700 | 62723500000 | 240500 | 240500 | 240500 | 240000 | 1734 |
| 434 | 20250109 | 113600 | 62306868500 | 240500 | 240500 | 240500 | 240000 | 1577 |
| 435 | 20250109 | 113500 | 61927887500 | 240000 | 240500 | 240500 | 240000 | 1129 |
| 436 | 20250109 | 113400 | 61656670500 | 240000 | 240500 | 241000 | 240000 | 8543 |
| 437 | 20250109 | 113300 | 59602268000 | 240500 | 240500 | 241500 | 240500 | 2208 |
| 438 | 20250109 | 113200 | 59071016000 | 241000 | 241000 | 241000 | 240500 | 1321 |
| 439 | 20250109 | 113100 | 58752877500 | 240500 | 241000 | 241000 | 240500 | 1340 |
| 440 | 20250109 | 113000 | 58430217000 | 241000 | 240500 | 241000 | 240500 | 1345 |
| 441 | 20250109 | 112900 | 58106404500 | 240500 | 240500 | 241000 | 240500 | 1285 |
| 442 | 20250109 | 112800 | 57797213000 | 241000 | 240500 | 241000 | 240500 | 1081 |
| 443 | 20250109 | 112700 | 57537061500 | 240500 | 240500 | 241000 | 240500 | 1417 |
| 444 | 20250109 | 112600 | 57195943500 | 241000 | 240500 | 241000 | 240500 | 974 |
| 445 | 20250109 | 112500 | 56961443000 | 240500 | 241000 | 241500 | 240500 | 994 |
| 446 | 20250109 | 112400 | 56722017000 | 240500 | 241500 | 241500 | 240500 | 1715 |
| 447 | 20250109 | 112300 | 56308868000 | 241000 | 241000 | 241500 | 241000 | 382 |
| 448 | 20250109 | 112200 | 56216790000 | 241500 | 241000 | 241500 | 240500 | 1220 |
| 449 | 20250109 | 112100 | 55923029500 | 241000 | 241000 | 241500 | 240500 | 1720 |
| 450 | 20250109 | 112000 | 55508789500 | 241000 | 241000 | 241500 | 240500 | 3013 |
| 451 | 20250109 | 111900 | 54782861500 | 241000 | 241000 | 241500 | 241000 | 6416 |
| 452 | 20250109 | 111800 | 53236090000 | 241500 | 241000 | 241500 | 241000 | 1226 |
| 453 | 20250109 | 111700 | 52940442000 | 241500 | 241000 | 241500 | 241000 | 1397 |
| 454 | 20250109 | 111600 | 52603318000 | 241500 | 241500 | 241500 | 241000 | 2001 |
| 455 | 20250109 | 111500 | 52120530500 | 241500 | 241500 | 242000 | 241000 | 7196 |
| 456 | 20250109 | 111400 | 50382880500 | 242000 | 242000 | 242500 | 241500 | 6566 |
| 457 | 20250109 | 111300 | 48794214500 | 242000 | 242500 | 242500 | 242000 | 2145 |
| 458 | 20250109 | 111200 | 48275069500 | 242500 | 242000 | 242500 | 242000 | 808 |
| 459 | 20250109 | 111100 | 48079442000 | 242000 | 242500 | 242500 | 242000 | 948 |
| 460 | 20250109 | 111000 | 47849919000 | 242500 | 242500 | 242500 | 242000 | 564 |
| 461 | 20250109 | 110900 | 47713297500 | 242500 | 242000 | 242500 | 242000 | 1041 |
| 462 | 20250109 | 110800 | 47461059500 | 242500 | 243000 | 243000 | 242000 | 5292 |
| 463 | 20250109 | 110700 | 46177985500 | 243000 | 243000 | 243000 | 242500 | 285 |
| 464 | 20250109 | 110600 | 46108840000 | 242500 | 242500 | 243000 | 242500 | 1056 |
| 465 | 20250109 | 110500 | 45852718000 | 243000 | 243000 | 243000 | 242500 | 463 |
| 466 | 20250109 | 110400 | 45740393500 | 242500 | 243000 | 243000 | 242500 | 466 |
| 467 | 20250109 | 110300 | 45627284000 | 243000 | 243000 | 243000 | 242500 | 6784 |
| 468 | 20250109 | 110200 | 43980054500 | 243000 | 243500 | 243500 | 243000 | 541 |
| 469 | 20250109 | 110100 | 43848497500 | 243500 | 243000 | 243500 | 243000 | 736 |
| 470 | 20250109 | 110000 | 43669551000 | 243000 | 244000 | 244000 | 243000 | 1853 |
| 471 | 20250109 | 105900 | 43218403500 | 244000 | 244000 | 244000 | 243500 | 394 |
| 472 | 20250109 | 105800 | 43122450500 | 243500 | 243500 | 244000 | 243500 | 691 |
| 473 | 20250109 | 105700 | 42954186500 | 243500 | 243500 | 244000 | 243500 | 241 |
| 474 | 20250109 | 105600 | 42895487500 | 244000 | 244000 | 244000 | 243500 | 282 |
| 475 | 20250109 | 105500 | 42826740000 | 244000 | 244000 | 244000 | 243500 | 361 |
| 476 | 20250109 | 105400 | 42738810000 | 244000 | 243500 | 244000 | 243000 | 152 |
| 477 | 20250109 | 105300 | 42701789000 | 243000 | 243500 | 243500 | 243000 | 340 |
| 478 | 20250109 | 105200 | 42619067500 | 243500 | 243500 | 243500 | 243000 | 339 |
| 479 | 20250109 | 105100 | 42536608000 | 243500 | 243500 | 243500 | 243000 | 299 |
| 480 | 20250109 | 105000 | 42463884000 | 243500 | 243000 | 243500 | 243000 | 422 |
| 481 | 20250109 | 104900 | 42361206000 | 243500 | 243000 | 243500 | 243000 | 197 |
| 482 | 20250109 | 104800 | 42313301000 | 243500 | 243500 | 243500 | 243000 | 716 |
| 483 | 20250109 | 104700 | 42139027500 | 243500 | 243000 | 243500 | 243000 | 681 |
| 484 | 20250109 | 104600 | 41973295500 | 243500 | 243500 | 243500 | 243000 | 469 |
| 485 | 20250109 | 104500 | 41859173500 | 243500 | 243500 | 243500 | 243000 | 1406 |
| 486 | 20250109 | 104400 | 41517205500 | 243500 | 243500 | 243500 | 243000 | 899 |
| 487 | 20250109 | 104300 | 41298332000 | 243500 | 243500 | 243500 | 243000 | 837 |
| 488 | 20250109 | 104200 | 41094925500 | 243500 | 243000 | 243500 | 243000 | 333 |
| 489 | 20250109 | 104100 | 41013968500 | 243000 | 243000 | 243500 | 243000 | 219 |
| 490 | 20250109 | 104000 | 40960746000 | 243500 | 242500 | 243500 | 242500 | 982 |
| 491 | 20250109 | 103900 | 40722119500 | 243000 | 243000 | 243000 | 242500 | 833 |
| 492 | 20250109 | 103800 | 40519900000 | 242500 | 243000 | 243000 | 242500 | 474 |
| 493 | 20250109 | 103700 | 40404831000 | 243000 | 243500 | 243500 | 242500 | 4685 |
| 494 | 20250109 | 103600 | 39267048000 | 243000 | 243500 | 243500 | 243000 | 2619 |
| 495 | 20250109 | 103500 | 38630457000 | 243000 | 243500 | 243500 | 243000 | 288 |
| 496 | 20250109 | 103400 | 38560415500 | 243500 | 243000 | 243500 | 243000 | 713 |
| 497 | 20250109 | 103300 | 38386873500 | 243500 | 243500 | 244000 | 243000 | 4006 |
| 498 | 20250109 | 103200 | 37412741000 | 243500 | 243000 | 243500 | 243000 | 1376 |
| 499 | 20250109 | 103100 | 37077799500 | 243000 | 243000 | 243500 | 243000 | 519 |
| 500 | 20250109 | 103000 | 36951536000 | 243500 | 243500 | 243500 | 243000 | 484 |
| 501 | 20250109 | 102900 | 36833783500 | 243500 | 243000 | 243500 | 243000 | 195 |
| 502 | 20250109 | 102800 | 36786360000 | 243000 | 243500 | 243500 | 243000 | 530 |
| 503 | 20250109 | 102700 | 36657440000 | 243500 | 243500 | 243500 | 243000 | 338 |
| 504 | 20250109 | 102600 | 36575261500 | 243000 | 243000 | 243500 | 243000 | 136 |
| 505 | 20250109 | 102500 | 36542168500 | 243000 | 243500 | 243500 | 243000 | 2585 |
| 506 | 20250109 | 102400 | 35913326000 | 243500 | 244000 | 244000 | 243500 | 1150 |
| 507 | 20250109 | 102300 | 35633100000 | 244000 | 243500 | 244000 | 243500 | 250 |
| 508 | 20250109 | 102200 | 35572113000 | 243500 | 243500 | 244000 | 243000 | 697 |
| 509 | 20250109 | 102100 | 35402411500 | 243500 | 243500 | 243500 | 243000 | 168 |
| 510 | 20250109 | 102000 | 35361525500 | 243500 | 243500 | 243500 | 243000 | 1024 |
| 511 | 20250109 | 101900 | 35112453000 | 243500 | 243500 | 243500 | 243000 | 862 |
| 512 | 20250109 | 101800 | 34902736500 | 243500 | 243500 | 244000 | 243500 | 2430 |
| 513 | 20250109 | 101700 | 34311005000 | 243500 | 244000 | 244000 | 243500 | 1813 |
| 514 | 20250109 | 101600 | 33869031500 | 244000 | 244500 | 244500 | 244000 | 284 |
| 515 | 20250109 | 101500 | 33799670000 | 244500 | 244500 | 244500 | 244000 | 161 |
| 516 | 20250109 | 101400 | 33760350500 | 244000 | 244000 | 244500 | 243500 | 1223 |
| 517 | 20250109 | 101300 | 33461941500 | 244000 | 244000 | 244000 | 243500 | 282 |
| 518 | 20250109 | 101200 | 33393172000 | 244000 | 244000 | 244000 | 243500 | 298 |
| 519 | 20250109 | 101100 | 33320469500 | 244000 | 244000 | 244000 | 243500 | 70 |
| 520 | 20250109 | 101000 | 33303393000 | 243500 | 244000 | 244000 | 243500 | 88 |
| 521 | 20250109 | 100900 | 33281930000 | 244000 | 244000 | 244000 | 243500 | 245 |
| 522 | 20250109 | 100800 | 33222242500 | 244000 | 243500 | 244000 | 243000 | 338 |
| 523 | 20250109 | 100700 | 33139916500 | 243500 | 243500 | 243500 | 243000 | 694 |
| 524 | 20250109 | 100600 | 32970995500 | 243000 | 243000 | 243500 | 243000 | 240 |
| 525 | 20250109 | 100500 | 32912581000 | 243000 | 243000 | 243500 | 243000 | 1111 |
| 526 | 20250109 | 100400 | 32642133500 | 243000 | 243000 | 243000 | 242500 | 1198 |
| 527 | 20250109 | 100300 | 32351325500 | 243000 | 243000 | 243000 | 242500 | 1864 |
| 528 | 20250109 | 100200 | 31898696500 | 242500 | 243000 | 243000 | 242500 | 992 |
| 529 | 20250109 | 100100 | 31657816500 | 243000 | 243000 | 243500 | 242500 | 5795 |
| 530 | 20250109 | 100000 | 30249811500 | 243500 | 243500 | 244000 | 243000 | 4930 |
| 531 | 20250109 | 095900 | 29049997500 | 243500 | 244000 | 244000 | 243500 | 257 |
| 532 | 20250109 | 095800 | 28987380000 | 244000 | 243500 | 244000 | 243000 | 329 |
| 533 | 20250109 | 095700 | 28907257500 | 243500 | 243500 | 243500 | 243000 | 805 |
| 534 | 20250109 | 095600 | 28711321000 | 243500 | 243500 | 244000 | 243000 | 1687 |
| 535 | 20250109 | 095500 | 28300652000 | 243500 | 244500 | 244500 | 243000 | 10920 |
| 536 | 20250109 | 095400 | 25639584500 | 244000 | 244500 | 245000 | 244000 | 607 |
| 537 | 20250109 | 095300 | 25491194500 | 244500 | 244500 | 245000 | 244000 | 1016 |
| 538 | 20250109 | 095200 | 25242849500 | 244500 | 244500 | 244500 | 244000 | 2796 |
| 539 | 20250109 | 095100 | 24559268500 | 244000 | 244000 | 244500 | 244000 | 1838 |
| 540 | 20250109 | 095000 | 24110722500 | 244500 | 244500 | 244500 | 244000 | 538 |
| 541 | 20250109 | 094900 | 23979271500 | 244500 | 244500 | 245000 | 244000 | 4571 |
| 542 | 20250109 | 094800 | 22862194500 | 245000 | 245000 | 245000 | 244500 | 2029 |
| 543 | 20250109 | 094700 | 22365558000 | 245000 | 245000 | 245000 | 244500 | 2957 |
| 544 | 20250109 | 094600 | 21641671000 | 244500 | 245000 | 245000 | 244500 | 362 |
| 545 | 20250109 | 094500 | 21553037500 | 245000 | 245000 | 245000 | 244500 | 331 |
| 546 | 20250109 | 094400 | 21472035000 | 244500 | 245000 | 245000 | 244500 | 340 |
| 547 | 20250109 | 094300 | 21388865000 | 244500 | 244500 | 245000 | 244500 | 548 |
| 548 | 20250109 | 094200 | 21254730500 | 244500 | 244500 | 245000 | 244500 | 405 |
| 549 | 20250109 | 094100 | 21155569500 | 245000 | 244500 | 245000 | 244500 | 1322 |
| 550 | 20250109 | 094000 | 20832271500 | 245000 | 244500 | 245000 | 244500 | 1000 |
| 551 | 20250109 | 093900 | 20587760000 | 244500 | 244500 | 245000 | 244500 | 736 |
| 552 | 20250109 | 093800 | 20407787500 | 245000 | 244500 | 245000 | 244500 | 347 |
| 553 | 20250109 | 093700 | 20322909500 | 244500 | 244500 | 245000 | 244500 | 253 |
| 554 | 20250109 | 093600 | 20260998500 | 244500 | 245000 | 245500 | 244500 | 1869 |
| 555 | 20250109 | 093500 | 19803093500 | 245000 | 245000 | 245500 | 245000 | 175 |
| 556 | 20250109 | 093400 | 19760211000 | 245500 | 245000 | 245500 | 245000 | 4716 |
| 557 | 20250109 | 093300 | 18604247000 | 245000 | 245500 | 245500 | 245000 | 608 |
| 558 | 20250109 | 093200 | 18455171000 | 245500 | 245000 | 245500 | 245000 | 351 |
| 559 | 20250109 | 093100 | 18369069000 | 245000 | 245500 | 245500 | 245000 | 2172 |
| 560 | 20250109 | 093000 | 17836517500 | 245500 | 245500 | 246000 | 245000 | 988 |
| 561 | 20250109 | 092900 | 17593890000 | 245500 | 245000 | 245500 | 245000 | 728 |
| 562 | 20250109 | 092800 | 17415243000 | 245500 | 246000 | 246000 | 245000 | 4999 |
| 563 | 20250109 | 092700 | 16188623500 | 246000 | 246000 | 246000 | 245500 | 2595 |
| 564 | 20250109 | 092600 | 15551135000 | 246000 | 246000 | 246500 | 245500 | 3202 |
| 565 | 20250109 | 092500 | 14763418000 | 246000 | 246500 | 246500 | 246000 | 606 |
| 566 | 20250109 | 092400 | 14614085500 | 246000 | 247000 | 247000 | 246000 | 4372 |
| 567 | 20250109 | 092300 | 13536637000 | 247000 | 247000 | 247000 | 246500 | 106 |
| 568 | 20250109 | 092200 | 13510482000 | 247000 | 246000 | 247000 | 246000 | 757 |
| 569 | 20250109 | 092100 | 13323900500 | 246500 | 246500 | 247000 | 246000 | 2000 |
| 570 | 20250109 | 092000 | 12831020000 | 246500 | 246000 | 246500 | 246000 | 744 |
| 571 | 20250109 | 091900 | 12647839000 | 246000 | 246500 | 246500 | 246000 | 293 |
| 572 | 20250109 | 091800 | 12575683000 | 246500 | 247000 | 247000 | 246000 | 2907 |
| 573 | 20250109 | 091700 | 11859505000 | 247000 | 247000 | 247500 | 246500 | 1994 |
| 574 | 20250109 | 091600 | 11366977500 | 247000 | 246000 | 247000 | 246000 | 1073 |
| 575 | 20250109 | 091500 | 11102338500 | 246000 | 246000 | 246500 | 245500 | 2146 |
| 576 | 20250109 | 091400 | 10574411500 | 246000 | 246500 | 246500 | 245500 | 3597 |
| 577 | 20250109 | 091300 | 9689517000 | 246000 | 247000 | 247000 | 246000 | 2556 |
| 578 | 20250109 | 091200 | 9060103000 | 247000 | 247000 | 247000 | 246500 | 287 |
| 579 | 20250109 | 091100 | 8989288000 | 246500 | 246500 | 246500 | 246000 | 1427 |
| 580 | 20250109 | 091000 | 8637604500 | 246500 | 246500 | 246500 | 245500 | 1349 |
| 581 | 20250109 | 090900 | 8305744000 | 246500 | 246500 | 247000 | 245500 | 5120 |
| 582 | 20250109 | 090800 | 7045723500 | 246500 | 246500 | 247000 | 246000 | 1844 |
| 583 | 20250109 | 090700 | 6591166000 | 246000 | 246500 | 246500 | 246000 | 753 |
| 584 | 20250109 | 090600 | 6405612500 | 246500 | 247000 | 247500 | 246000 | 5017 |
| 585 | 20250109 | 090500 | 5167978000 | 247000 | 247000 | 247500 | 246500 | 1680 |
| 586 | 20250109 | 090400 | 4753181000 | 247000 | 247000 | 247500 | 246500 | 997 |
| 587 | 20250109 | 090300 | 4506990000 | 247000 | 247500 | 247500 | 246500 | 1992 |
| 588 | 20250109 | 090200 | 4014752000 | 247500 | 247000 | 248500 | 247000 | 2344 |
| 589 | 20250109 | 090100 | 3434306000 | 247000 | 249500 | 250000 | 247000 | 4935 |
| 590 | 20250109 | 090000 | 2209813000 | 250000 | 249500 | 250500 | 248500 | 8818 |