35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 68652 |
| 3 | 20250109 | 185700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 4 | 20250109 | 185600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 5 | 20250109 | 185500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 6 | 20250109 | 185400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 7 | 20250109 | 185300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 8 | 20250109 | 185200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 9 | 20250109 | 185100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 10 | 20250109 | 185000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 11 | 20250109 | 184900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 12 | 20250109 | 184800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 13 | 20250109 | 184700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 14 | 20250109 | 184600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 15 | 20250109 | 184500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 16 | 20250109 | 184400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 17 | 20250109 | 184300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 18 | 20250109 | 184200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 19 | 20250109 | 184100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 20 | 20250109 | 184000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 21 | 20250109 | 183900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 22 | 20250109 | 183800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 23 | 20250109 | 183700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 24 | 20250109 | 183600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 25 | 20250109 | 183500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 26 | 20250109 | 183400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 27 | 20250109 | 183300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 28 | 20250109 | 183200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 29 | 20250109 | 183100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 30 | 20250109 | 183000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 31 | 20250109 | 182900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 32 | 20250109 | 182800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 68652 |
| 33 | 20250109 | 182700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 34 | 20250109 | 182600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 35 | 20250109 | 182500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 36 | 20250109 | 182400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 37 | 20250109 | 182300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 38 | 20250109 | 182200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 39 | 20250109 | 182100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 40 | 20250109 | 182000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 41 | 20250109 | 181900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 42 | 20250109 | 181800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 43 | 20250109 | 181700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 44 | 20250109 | 181600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 45 | 20250109 | 181500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 46 | 20250109 | 181400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 47 | 20250109 | 181300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 48 | 20250109 | 181200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 49 | 20250109 | 181100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 50 | 20250109 | 181000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 51 | 20250109 | 180900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 52 | 20250109 | 180800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 53 | 20250109 | 180700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 54 | 20250109 | 180600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 55 | 20250109 | 180500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 56 | 20250109 | 180400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 57 | 20250109 | 180300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 58 | 20250109 | 180200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 59 | 20250109 | 180100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 60 | 20250109 | 180000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 61 | 20250109 | 175900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 62 | 20250109 | 175800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 68652 |
| 63 | 20250109 | 175700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 64 | 20250109 | 175600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 65 | 20250109 | 175500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 66 | 20250109 | 175400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 67 | 20250109 | 175300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 68 | 20250109 | 175200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 69 | 20250109 | 175100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 70 | 20250109 | 175000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 71 | 20250109 | 174900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 72 | 20250109 | 174800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 73 | 20250109 | 174700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 74 | 20250109 | 174600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 75 | 20250109 | 174500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 76 | 20250109 | 174400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 77 | 20250109 | 174300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 78 | 20250109 | 174200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 79 | 20250109 | 174100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 80 | 20250109 | 174000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 81 | 20250109 | 173900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 82 | 20250109 | 173800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 83 | 20250109 | 173700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 84 | 20250109 | 173600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 85 | 20250109 | 173500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 86 | 20250109 | 173400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 87 | 20250109 | 173300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 88 | 20250109 | 173200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 89 | 20250109 | 173100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 90 | 20250109 | 173000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 91 | 20250109 | 172900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 92 | 20250109 | 172800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 68652 |
| 93 | 20250109 | 172700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 94 | 20250109 | 172600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 95 | 20250109 | 172500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 96 | 20250109 | 172400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 97 | 20250109 | 172300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 98 | 20250109 | 172200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 99 | 20250109 | 172100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 100 | 20250109 | 172000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 101 | 20250109 | 171900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 102 | 20250109 | 171800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 103 | 20250109 | 171700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 104 | 20250109 | 171600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 105 | 20250109 | 171500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 106 | 20250109 | 171400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 107 | 20250109 | 171300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 108 | 20250109 | 171200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 109 | 20250109 | 171100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 110 | 20250109 | 171000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 111 | 20250109 | 170900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 112 | 20250109 | 170800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 113 | 20250109 | 170700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 114 | 20250109 | 170600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 115 | 20250109 | 170500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 116 | 20250109 | 170400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 117 | 20250109 | 170300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 118 | 20250109 | 170200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 119 | 20250109 | 170100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 120 | 20250109 | 170000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 121 | 20250109 | 165900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 122 | 20250109 | 165800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 68652 |
| 123 | 20250109 | 165700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 124 | 20250109 | 165600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 125 | 20250109 | 165500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 126 | 20250109 | 165400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 127 | 20250109 | 165300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 128 | 20250109 | 165200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 129 | 20250109 | 165100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 130 | 20250109 | 165000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 131 | 20250109 | 164900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 132 | 20250109 | 164800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 133 | 20250109 | 164700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 134 | 20250109 | 164600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 135 | 20250109 | 164500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 136 | 20250109 | 164400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 137 | 20250109 | 164300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 138 | 20250109 | 164200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 139 | 20250109 | 164100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 140 | 20250109 | 164000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 141 | 20250109 | 163900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 142 | 20250109 | 163800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 143 | 20250109 | 163700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 144 | 20250109 | 163600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 145 | 20250109 | 163500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 146 | 20250109 | 163400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 147 | 20250109 | 163300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 148 | 20250109 | 163200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 149 | 20250109 | 163100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 150 | 20250109 | 163000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 151 | 20250109 | 162900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 152 | 20250109 | 162800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 68652 |
| 153 | 20250109 | 162700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 154 | 20250109 | 162600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 155 | 20250109 | 162500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 156 | 20250109 | 162400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 157 | 20250109 | 162300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 158 | 20250109 | 162200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 159 | 20250109 | 162100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 160 | 20250109 | 162000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 161 | 20250109 | 161900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 162 | 20250109 | 161800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 163 | 20250109 | 161700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 164 | 20250109 | 161600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 165 | 20250109 | 161500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 166 | 20250109 | 161400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 167 | 20250109 | 161300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 168 | 20250109 | 161200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 169 | 20250109 | 161100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 170 | 20250109 | 161000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 171 | 20250109 | 160900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 172 | 20250109 | 160800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 173 | 20250109 | 160700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 174 | 20250109 | 160600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 175 | 20250109 | 160500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 176 | 20250109 | 160400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 177 | 20250109 | 160300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 178 | 20250109 | 160200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 179 | 20250109 | 160100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 180 | 20250109 | 160000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 181 | 20250109 | 155900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 182 | 20250109 | 155800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 68652 |
| 183 | 20250109 | 155700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 184 | 20250109 | 155600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 185 | 20250109 | 155500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 186 | 20250109 | 155400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 187 | 20250109 | 155300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 188 | 20250109 | 155200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 189 | 20250109 | 155100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 190 | 20250109 | 155000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 191 | 20250109 | 154900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 192 | 20250109 | 154800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 193 | 20250109 | 154700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 194 | 20250109 | 154600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 195 | 20250109 | 154500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 196 | 20250109 | 154400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 197 | 20250109 | 154300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 198 | 20250109 | 154200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 199 | 20250109 | 154100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 200 | 20250109 | 154000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 201 | 20250109 | 153900 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 202 | 20250109 | 153800 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 203 | 20250109 | 153700 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 204 | 20250109 | 153600 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 205 | 20250109 | 153500 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 206 | 20250109 | 153400 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 207 | 20250109 | 153300 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 208 | 20250109 | 153200 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 209 | 20250109 | 153100 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 210 | 20250109 | 153000 | 172605205000 | 392000 | 392000 | 392000 | 392000 | 68652 |
| 211 | 20250109 | 152900 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 212 | 20250109 | 152800 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 213 | 20250109 | 152700 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 214 | 20250109 | 152600 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 215 | 20250109 | 152500 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 216 | 20250109 | 152400 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 217 | 20250109 | 152300 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 218 | 20250109 | 152200 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 219 | 20250109 | 152100 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 220 | 20250109 | 152000 | 145693621000 | 388500 | 388500 | 388500 | 388500 | 0 |
| 221 | 20250109 | 151900 | 145693621000 | 388500 | 389000 | 389000 | 388500 | 965 |
| 222 | 20250109 | 151800 | 145318606500 | 389000 | 388500 | 389000 | 388500 | 352 |
| 223 | 20250109 | 151700 | 145181777000 | 389000 | 389000 | 389500 | 388500 | 2486 |
| 224 | 20250109 | 151600 | 144214965500 | 389000 | 389000 | 389500 | 389000 | 543 |
| 225 | 20250109 | 151500 | 144003566500 | 389500 | 389500 | 389500 | 389000 | 516 |
| 226 | 20250109 | 151400 | 143802614000 | 389500 | 388500 | 389500 | 388500 | 2832 |
| 227 | 20250109 | 151300 | 142701568500 | 389000 | 388500 | 389000 | 388500 | 1490 |
| 228 | 20250109 | 151200 | 142122269500 | 388500 | 388500 | 389000 | 388500 | 726 |
| 229 | 20250109 | 151100 | 141840131500 | 389000 | 389000 | 389000 | 388500 | 573 |
| 230 | 20250109 | 151000 | 141617393000 | 388500 | 388500 | 389000 | 388500 | 570 |
| 231 | 20250109 | 150900 | 141395912500 | 389000 | 389500 | 389500 | 388500 | 1541 |
| 232 | 20250109 | 150800 | 140796584500 | 389000 | 389000 | 389500 | 389000 | 305 |
| 233 | 20250109 | 150700 | 140677824500 | 389000 | 390000 | 390000 | 388500 | 3297 |
| 234 | 20250109 | 150600 | 139394331000 | 390000 | 389000 | 390000 | 389000 | 3608 |
| 235 | 20250109 | 150500 | 137988557000 | 389500 | 386000 | 389500 | 386000 | 9693 |
| 236 | 20250109 | 150400 | 134230980000 | 386000 | 386000 | 386500 | 385500 | 2454 |
| 237 | 20250109 | 150300 | 133283734500 | 385500 | 385500 | 386000 | 385000 | 1523 |
| 238 | 20250109 | 150200 | 132696644000 | 385500 | 385000 | 385500 | 385000 | 859 |
| 239 | 20250109 | 150100 | 132365731500 | 385000 | 384500 | 385500 | 384500 | 1486 |
| 240 | 20250109 | 150000 | 131793498000 | 385000 | 384500 | 385000 | 384500 | 604 |
| 241 | 20250109 | 145900 | 131561009500 | 385000 | 384500 | 385000 | 384500 | 556 |
| 242 | 20250109 | 145800 | 131346981500 | 385000 | 385000 | 385000 | 384500 | 651 |
| 243 | 20250109 | 145700 | 131096365500 | 384500 | 385000 | 385000 | 384500 | 580 |
| 244 | 20250109 | 145600 | 130873110500 | 384500 | 385000 | 385000 | 384500 | 395 |
| 245 | 20250109 | 145500 | 130721139000 | 384500 | 384500 | 385000 | 384500 | 392 |
| 246 | 20250109 | 145400 | 130570241500 | 385000 | 384500 | 385000 | 384500 | 378 |
| 247 | 20250109 | 145300 | 130424723500 | 385000 | 385000 | 385000 | 384500 | 634 |
| 248 | 20250109 | 145200 | 130180726500 | 384500 | 384500 | 385000 | 384500 | 450 |
| 249 | 20250109 | 145100 | 130007531500 | 384500 | 384500 | 385000 | 384000 | 915 |
| 250 | 20250109 | 145000 | 129655683500 | 384500 | 384500 | 384500 | 384000 | 587 |
| 251 | 20250109 | 144900 | 129430018000 | 384500 | 384000 | 384500 | 384000 | 657 |
| 252 | 20250109 | 144800 | 129177443000 | 384000 | 384000 | 384500 | 384000 | 333 |
| 253 | 20250109 | 144700 | 129049427500 | 384000 | 384500 | 385000 | 384000 | 584 |
| 254 | 20250109 | 144600 | 128824857000 | 385000 | 384500 | 385000 | 384500 | 370 |
| 255 | 20250109 | 144500 | 128682436500 | 385000 | 384500 | 385000 | 384500 | 366 |
| 256 | 20250109 | 144400 | 128541564000 | 384500 | 384500 | 385000 | 384500 | 628 |
| 257 | 20250109 | 144300 | 128299858000 | 384500 | 384500 | 385000 | 384500 | 934 |
| 258 | 20250109 | 144200 | 127940590000 | 384500 | 385000 | 385000 | 384500 | 420 |
| 259 | 20250109 | 144100 | 127778906000 | 384500 | 384500 | 385000 | 384500 | 332 |
| 260 | 20250109 | 144000 | 127651126500 | 385000 | 384000 | 385000 | 384000 | 839 |
| 261 | 20250109 | 143900 | 127328392000 | 384000 | 384000 | 384500 | 384000 | 378 |
| 262 | 20250109 | 143800 | 127183106000 | 384500 | 384500 | 384500 | 384000 | 573 |
| 263 | 20250109 | 143700 | 126962820500 | 384500 | 384000 | 384500 | 384000 | 299 |
| 264 | 20250109 | 143600 | 126847870500 | 384500 | 383500 | 384500 | 383500 | 889 |
| 265 | 20250109 | 143500 | 126506460500 | 383500 | 383500 | 384000 | 383500 | 245 |
| 266 | 20250109 | 143400 | 126412399000 | 383500 | 383500 | 384000 | 383500 | 233 |
| 267 | 20250109 | 143300 | 126322943500 | 383500 | 384000 | 384000 | 383500 | 523 |
| 268 | 20250109 | 143200 | 126122180500 | 384000 | 383500 | 384000 | 383500 | 219 |
| 269 | 20250109 | 143100 | 126038144500 | 383500 | 383500 | 384000 | 383500 | 189 |
| 270 | 20250109 | 143000 | 125965635000 | 383500 | 383500 | 384500 | 383500 | 394 |
| 271 | 20250109 | 142900 | 125814318000 | 384000 | 384500 | 385000 | 384000 | 5891 |
| 272 | 20250109 | 142800 | 123549893000 | 384500 | 384500 | 385000 | 384500 | 451 |
| 273 | 20250109 | 142700 | 123376383000 | 384500 | 385000 | 385000 | 384500 | 400 |
| 274 | 20250109 | 142600 | 123222417000 | 384500 | 384500 | 385000 | 384500 | 326 |
| 275 | 20250109 | 142500 | 123096967500 | 384500 | 384500 | 385000 | 384500 | 377 |
| 276 | 20250109 | 142400 | 122951880000 | 384500 | 384500 | 385000 | 384000 | 2501 |
| 277 | 20250109 | 142300 | 121990161500 | 384500 | 384000 | 384500 | 384000 | 343 |
| 278 | 20250109 | 142200 | 121858291000 | 384500 | 384000 | 384500 | 384000 | 368 |
| 279 | 20250109 | 142100 | 121716832000 | 384000 | 384500 | 384500 | 384000 | 448 |
| 280 | 20250109 | 142000 | 121544656500 | 384000 | 384000 | 384500 | 384000 | 246 |
| 281 | 20250109 | 141900 | 121450088000 | 384500 | 384000 | 384500 | 384000 | 370 |
| 282 | 20250109 | 141800 | 121307837500 | 384500 | 384500 | 384500 | 384000 | 486 |
| 283 | 20250109 | 141700 | 121120987500 | 384000 | 384000 | 384500 | 384000 | 329 |
| 284 | 20250109 | 141600 | 120994533500 | 384000 | 384500 | 384500 | 384000 | 305 |
| 285 | 20250109 | 141500 | 120877271000 | 384000 | 384000 | 384500 | 384000 | 320 |
| 286 | 20250109 | 141400 | 120754270500 | 384000 | 384000 | 384500 | 384000 | 333 |
| 287 | 20250109 | 141300 | 120626296500 | 384000 | 384000 | 384500 | 384000 | 198 |
| 288 | 20250109 | 141200 | 120550186500 | 384000 | 384500 | 384500 | 384000 | 638 |
| 289 | 20250109 | 141100 | 120304987000 | 384000 | 384500 | 384500 | 384000 | 356 |
| 290 | 20250109 | 141000 | 120168113500 | 384000 | 384500 | 384500 | 384000 | 308 |
| 291 | 20250109 | 140900 | 120049746000 | 384500 | 384000 | 384500 | 384000 | 413 |
| 292 | 20250109 | 140800 | 119890969000 | 384000 | 384500 | 384500 | 384000 | 664 |
| 293 | 20250109 | 140700 | 119635669000 | 384500 | 384500 | 384500 | 384000 | 304 |
| 294 | 20250109 | 140600 | 119518791000 | 384500 | 384000 | 384500 | 384000 | 360 |
| 295 | 20250109 | 140500 | 119380401000 | 384000 | 384000 | 384500 | 384000 | 186 |
| 296 | 20250109 | 140400 | 119308908500 | 384500 | 384500 | 384500 | 384000 | 1560 |
| 297 | 20250109 | 140300 | 118709091000 | 385000 | 384500 | 385000 | 384000 | 956 |
| 298 | 20250109 | 140200 | 118341431500 | 384000 | 384500 | 384500 | 384000 | 1910 |
| 299 | 20250109 | 140100 | 117607056500 | 384500 | 384500 | 384500 | 384000 | 526 |
| 300 | 20250109 | 140000 | 117404960500 | 384500 | 384500 | 384500 | 384000 | 242 |
| 301 | 20250109 | 135900 | 117311924500 | 384500 | 384000 | 384500 | 384000 | 389 |
| 302 | 20250109 | 135800 | 117162392500 | 384000 | 384000 | 384500 | 384000 | 440 |
| 303 | 20250109 | 135700 | 116993287000 | 384000 | 384000 | 384500 | 383500 | 421 |
| 304 | 20250109 | 135600 | 116831448500 | 384000 | 384000 | 384500 | 383500 | 370 |
| 305 | 20250109 | 135500 | 116689336500 | 384000 | 383500 | 384000 | 383500 | 1205 |
| 306 | 20250109 | 135400 | 116226641500 | 384000 | 384000 | 384000 | 383500 | 353 |
| 307 | 20250109 | 135300 | 116091096000 | 384000 | 383500 | 384500 | 383500 | 301 |
| 308 | 20250109 | 135200 | 115975494500 | 383500 | 383000 | 383500 | 383000 | 428 |
| 309 | 20250109 | 135100 | 115811370000 | 383500 | 384000 | 384000 | 383000 | 438 |
| 310 | 20250109 | 135000 | 115643383000 | 383500 | 383500 | 384000 | 383000 | 621 |
| 311 | 20250109 | 134900 | 115405172500 | 384000 | 384500 | 384500 | 383500 | 316 |
| 312 | 20250109 | 134800 | 115283814500 | 384000 | 384000 | 384500 | 383500 | 487 |
| 313 | 20250109 | 134700 | 115096812000 | 383500 | 384000 | 384500 | 383500 | 738 |
| 314 | 20250109 | 134600 | 114813331000 | 384000 | 384000 | 384000 | 383500 | 830 |
| 315 | 20250109 | 134500 | 114494626000 | 384000 | 383500 | 384000 | 383500 | 420 |
| 316 | 20250109 | 134400 | 114333396000 | 384000 | 383500 | 384000 | 383500 | 934 |
| 317 | 20250109 | 134300 | 113974915000 | 383500 | 384000 | 384000 | 383500 | 498 |
| 318 | 20250109 | 134200 | 113783720000 | 384000 | 384000 | 384000 | 383500 | 373 |
| 319 | 20250109 | 134100 | 113640518000 | 384000 | 383500 | 384000 | 383500 | 398 |
| 320 | 20250109 | 134000 | 113487693500 | 383500 | 384000 | 384000 | 383500 | 515 |
| 321 | 20250109 | 133900 | 113289953500 | 383500 | 383500 | 384000 | 383500 | 418 |
| 322 | 20250109 | 133800 | 113129486000 | 383500 | 383500 | 384000 | 383000 | 324 |
| 323 | 20250109 | 133700 | 113005136000 | 384000 | 383500 | 384000 | 383000 | 444 |
| 324 | 20250109 | 133600 | 112834758500 | 383000 | 383500 | 384000 | 383000 | 394 |
| 325 | 20250109 | 133500 | 112683578000 | 383500 | 382500 | 383500 | 382500 | 418 |
| 326 | 20250109 | 133400 | 112523362500 | 383000 | 383000 | 383500 | 382500 | 472 |
| 327 | 20250109 | 133300 | 112342505500 | 383000 | 383000 | 383000 | 382500 | 230 |
| 328 | 20250109 | 133200 | 112254442000 | 383000 | 382500 | 383500 | 382500 | 582 |
| 329 | 20250109 | 133100 | 112031542500 | 382500 | 383500 | 384000 | 382500 | 1677 |
| 330 | 20250109 | 133000 | 111388923000 | 383500 | 383500 | 383500 | 383000 | 336 |
| 331 | 20250109 | 132900 | 111260076000 | 383000 | 383000 | 383500 | 383000 | 440 |
| 332 | 20250109 | 132800 | 111091387500 | 383500 | 383500 | 383500 | 383000 | 528 |
| 333 | 20250109 | 132700 | 110888936000 | 383000 | 383500 | 384000 | 383000 | 614 |
| 334 | 20250109 | 132600 | 110653467500 | 383500 | 383500 | 384000 | 383500 | 444 |
| 335 | 20250109 | 132500 | 110483044000 | 384000 | 384000 | 384000 | 383500 | 447 |
| 336 | 20250109 | 132400 | 110311443000 | 384000 | 384000 | 384000 | 383500 | 349 |
| 337 | 20250109 | 132300 | 110177443500 | 383500 | 384000 | 384000 | 383500 | 482 |
| 338 | 20250109 | 132200 | 109992428500 | 384000 | 383000 | 384000 | 383000 | 394 |
| 339 | 20250109 | 132100 | 109841244000 | 383000 | 384000 | 384000 | 383000 | 328 |
| 340 | 20250109 | 132000 | 109715402500 | 384000 | 383000 | 384000 | 383000 | 339 |
| 341 | 20250109 | 131900 | 109585293500 | 383500 | 383500 | 384000 | 383000 | 408 |
| 342 | 20250109 | 131800 | 109428815500 | 383500 | 383000 | 384000 | 383000 | 387 |
| 343 | 20250109 | 131700 | 109280400000 | 383500 | 384000 | 384000 | 383000 | 489 |
| 344 | 20250109 | 131600 | 109092728500 | 383500 | 384000 | 384000 | 383000 | 304 |
| 345 | 20250109 | 131500 | 108976050500 | 383500 | 383500 | 384000 | 383000 | 363 |
| 346 | 20250109 | 131400 | 108836853500 | 383000 | 383000 | 383500 | 383000 | 669 |
| 347 | 20250109 | 131300 | 108580499000 | 383000 | 383500 | 383500 | 383000 | 439 |
| 348 | 20250109 | 131200 | 108412182000 | 383500 | 383000 | 383500 | 383000 | 340 |
| 349 | 20250109 | 131100 | 108281799000 | 383000 | 382500 | 383500 | 382500 | 213 |
| 350 | 20250109 | 131000 | 108200167000 | 383000 | 383500 | 383500 | 382500 | 416 |
| 351 | 20250109 | 130900 | 108040898000 | 383500 | 383500 | 383500 | 382500 | 412 |
| 352 | 20250109 | 130800 | 107882919000 | 383000 | 383000 | 383500 | 382500 | 553 |
| 353 | 20250109 | 130700 | 107671034500 | 383000 | 383000 | 383000 | 382500 | 436 |
| 354 | 20250109 | 130600 | 107504065500 | 382500 | 382500 | 383500 | 382000 | 356 |
| 355 | 20250109 | 130500 | 107367664000 | 383000 | 383500 | 383500 | 382000 | 1135 |
| 356 | 20250109 | 130400 | 106932985000 | 383000 | 383500 | 383500 | 383000 | 514 |
| 357 | 20250109 | 130300 | 106735875000 | 383000 | 383000 | 383500 | 383000 | 320 |
| 358 | 20250109 | 130200 | 106613185500 | 383000 | 383500 | 383500 | 383000 | 427 |
| 359 | 20250109 | 130100 | 106449480000 | 383500 | 383000 | 383500 | 383000 | 447 |
| 360 | 20250109 | 130000 | 106278066000 | 383000 | 383000 | 383500 | 382500 | 274 |
| 361 | 20250109 | 125900 | 106173038000 | 383000 | 382500 | 383000 | 382500 | 284 |
| 362 | 20250109 | 125800 | 106064276000 | 383000 | 382500 | 383000 | 382000 | 419 |
| 363 | 20250109 | 125700 | 105903958500 | 382500 | 382500 | 382500 | 382000 | 211 |
| 364 | 20250109 | 125600 | 105823257000 | 382500 | 382500 | 382500 | 382000 | 411 |
| 365 | 20250109 | 125500 | 105666138500 | 382000 | 383000 | 383000 | 382000 | 488 |
| 366 | 20250109 | 125400 | 105479385500 | 383000 | 382500 | 383000 | 382000 | 989 |
| 367 | 20250109 | 125300 | 105101144500 | 382500 | 382500 | 383000 | 382000 | 235 |
| 368 | 20250109 | 125200 | 105011260000 | 382500 | 382000 | 382500 | 381500 | 252 |
| 369 | 20250109 | 125100 | 104914926500 | 382000 | 381500 | 382000 | 381500 | 134 |
| 370 | 20250109 | 125000 | 104863740500 | 382000 | 382000 | 382000 | 381500 | 372 |
| 371 | 20250109 | 124900 | 104721658500 | 382000 | 381500 | 382000 | 381500 | 181 |
| 372 | 20250109 | 124800 | 104652524500 | 382000 | 382000 | 382000 | 381500 | 165 |
| 373 | 20250109 | 124700 | 104589514500 | 381500 | 382000 | 382000 | 381500 | 106 |
| 374 | 20250109 | 124600 | 104549030500 | 381500 | 381500 | 382000 | 381500 | 188 |
| 375 | 20250109 | 124500 | 104477277500 | 382000 | 382000 | 382000 | 381500 | 178 |
| 376 | 20250109 | 124400 | 104409361500 | 382000 | 381500 | 382000 | 381500 | 58 |
| 377 | 20250109 | 124300 | 104387209000 | 381500 | 381500 | 382000 | 381500 | 84 |
| 378 | 20250109 | 124200 | 104355140000 | 382000 | 381000 | 382000 | 381000 | 106 |
| 379 | 20250109 | 124100 | 104314695000 | 381000 | 381500 | 382000 | 381000 | 1639 |
| 380 | 20250109 | 124000 | 103689537000 | 381500 | 382000 | 382500 | 381500 | 254 |
| 381 | 20250109 | 123900 | 103592479500 | 382000 | 381500 | 382000 | 381500 | 200 |
| 382 | 20250109 | 123800 | 103516109000 | 382000 | 381500 | 382000 | 381000 | 595 |
| 383 | 20250109 | 123700 | 103289101500 | 381500 | 381000 | 381500 | 381000 | 142 |
| 384 | 20250109 | 123600 | 103234961000 | 381000 | 381000 | 381500 | 381000 | 112 |
| 385 | 20250109 | 123500 | 103192245000 | 381000 | 381000 | 381500 | 381000 | 84 |
| 386 | 20250109 | 123400 | 103160216000 | 381000 | 381500 | 381500 | 381000 | 85 |
| 387 | 20250109 | 123300 | 103127801000 | 381500 | 381000 | 381500 | 381000 | 89 |
| 388 | 20250109 | 123200 | 103093876500 | 381500 | 381000 | 381500 | 381000 | 107 |
| 389 | 20250109 | 123100 | 103053077500 | 381000 | 381500 | 381500 | 381000 | 113 |
| 390 | 20250109 | 123000 | 103010012000 | 381500 | 381000 | 381500 | 381000 | 122 |
| 391 | 20250109 | 122900 | 102963491500 | 381500 | 381000 | 381500 | 381000 | 184 |
| 392 | 20250109 | 122800 | 102893372500 | 381500 | 381500 | 382000 | 381000 | 2088 |
| 393 | 20250109 | 122700 | 102096852000 | 381500 | 381500 | 382000 | 381500 | 84 |
| 394 | 20250109 | 122600 | 102064795500 | 381500 | 383500 | 383500 | 381500 | 1438 |
| 395 | 20250109 | 122500 | 101515209000 | 383000 | 383000 | 383500 | 382500 | 251 |
| 396 | 20250109 | 122400 | 101419048000 | 383000 | 383000 | 383500 | 383000 | 410 |
| 397 | 20250109 | 122300 | 101261925000 | 383500 | 383000 | 383500 | 383000 | 232 |
| 398 | 20250109 | 122200 | 101173024000 | 383000 | 383500 | 383500 | 383000 | 446 |
| 399 | 20250109 | 122100 | 101002083000 | 383000 | 383000 | 383500 | 382500 | 279 |
| 400 | 20250109 | 122000 | 100895194500 | 383000 | 383000 | 383000 | 382500 | 570 |
| 401 | 20250109 | 121900 | 100677080000 | 383000 | 383000 | 383500 | 382500 | 290 |
| 402 | 20250109 | 121800 | 100566059000 | 383500 | 382500 | 383500 | 382500 | 272 |
| 403 | 20250109 | 121700 | 100461835500 | 382500 | 382000 | 383000 | 382000 | 364 |
| 404 | 20250109 | 121600 | 100322584500 | 382500 | 383000 | 383500 | 382000 | 1438 |
| 405 | 20250109 | 121500 | 99771968000 | 383000 | 383500 | 383500 | 383000 | 238 |
| 406 | 20250109 | 121400 | 99680744000 | 383500 | 383500 | 383500 | 383000 | 583 |
| 407 | 20250109 | 121300 | 99457195500 | 383500 | 383500 | 384000 | 383000 | 569 |
| 408 | 20250109 | 121200 | 99238999500 | 383500 | 384000 | 384000 | 383500 | 172 |
| 409 | 20250109 | 121100 | 99172966500 | 383500 | 383500 | 384000 | 383500 | 320 |
| 410 | 20250109 | 121000 | 99050120000 | 383500 | 383500 | 384000 | 383500 | 375 |
| 411 | 20250109 | 120900 | 98906228000 | 383500 | 383500 | 384000 | 383000 | 410 |
| 412 | 20250109 | 120800 | 98748986000 | 383000 | 384500 | 384500 | 383000 | 1247 |
| 413 | 20250109 | 120700 | 98270578000 | 384500 | 384000 | 384500 | 384000 | 384 |
| 414 | 20250109 | 120600 | 98122968500 | 384500 | 384000 | 384500 | 384000 | 284 |
| 415 | 20250109 | 120500 | 98013822000 | 384500 | 384000 | 384500 | 383500 | 632 |
| 416 | 20250109 | 120400 | 97771139500 | 384000 | 384000 | 384000 | 383500 | 652 |
| 417 | 20250109 | 120300 | 97520801000 | 384000 | 384000 | 384000 | 383500 | 726 |
| 418 | 20250109 | 120200 | 97242205500 | 383500 | 383500 | 384000 | 383000 | 2911 |
| 419 | 20250109 | 120100 | 96125199000 | 383500 | 383500 | 383500 | 383000 | 280 |
| 420 | 20250109 | 120000 | 96017857500 | 383000 | 383000 | 383500 | 383000 | 275 |
| 421 | 20250109 | 115900 | 95912432000 | 383500 | 383500 | 383500 | 383000 | 352 |
| 422 | 20250109 | 115800 | 95777452500 | 383500 | 383500 | 383500 | 383000 | 257 |
| 423 | 20250109 | 115700 | 95678899000 | 383500 | 383000 | 383500 | 383000 | 249 |
| 424 | 20250109 | 115600 | 95583477000 | 383000 | 383500 | 383500 | 383000 | 259 |
| 425 | 20250109 | 115500 | 95484191000 | 383000 | 383500 | 383500 | 383000 | 303 |
| 426 | 20250109 | 115400 | 95368023500 | 383000 | 382500 | 383500 | 382000 | 3244 |
| 427 | 20250109 | 115300 | 94126459000 | 382000 | 382500 | 382500 | 382000 | 242 |
| 428 | 20250109 | 115200 | 94033944500 | 382000 | 382000 | 382500 | 382000 | 148 |
| 429 | 20250109 | 115100 | 93977341000 | 382500 | 382000 | 382500 | 381500 | 264 |
| 430 | 20250109 | 115000 | 93876438000 | 382000 | 381500 | 382500 | 381500 | 190 |
| 431 | 20250109 | 114900 | 93803856500 | 382000 | 381500 | 382500 | 381500 | 338 |
| 432 | 20250109 | 114800 | 93674740500 | 381500 | 382000 | 382500 | 381500 | 236 |
| 433 | 20250109 | 114700 | 93584529500 | 382000 | 382000 | 382500 | 381500 | 419 |
| 434 | 20250109 | 114600 | 93424421500 | 382500 | 382000 | 382500 | 381500 | 212 |
| 435 | 20250109 | 114500 | 93343371000 | 382000 | 381500 | 382000 | 381500 | 346 |
| 436 | 20250109 | 114400 | 93211221500 | 382000 | 382000 | 382000 | 381500 | 288 |
| 437 | 20250109 | 114300 | 93101225000 | 382000 | 382000 | 382000 | 381500 | 364 |
| 438 | 20250109 | 114200 | 92962202500 | 381500 | 381500 | 382000 | 381500 | 247 |
| 439 | 20250109 | 114100 | 92867874500 | 382000 | 382000 | 382000 | 381500 | 226 |
| 440 | 20250109 | 114000 | 92781553000 | 381500 | 381500 | 382000 | 381500 | 293 |
| 441 | 20250109 | 113900 | 92669679000 | 381500 | 381000 | 382000 | 381000 | 285 |
| 442 | 20250109 | 113800 | 92560930500 | 381500 | 381000 | 382000 | 381000 | 269 |
| 443 | 20250109 | 113700 | 92458322000 | 381500 | 382000 | 382000 | 381000 | 388 |
| 444 | 20250109 | 113600 | 92310304000 | 381500 | 380500 | 382000 | 380500 | 2207 |
| 445 | 20250109 | 113500 | 91468860500 | 380500 | 380500 | 381000 | 380500 | 452 |
| 446 | 20250109 | 113400 | 91296796500 | 380500 | 380500 | 381000 | 380000 | 204 |
| 447 | 20250109 | 113300 | 91219126000 | 381000 | 381000 | 381000 | 380500 | 343 |
| 448 | 20250109 | 113200 | 91088475500 | 381000 | 381000 | 381000 | 380500 | 199 |
| 449 | 20250109 | 113100 | 91012660000 | 381000 | 380500 | 381000 | 380000 | 246 |
| 450 | 20250109 | 113000 | 90918970500 | 380000 | 380500 | 381000 | 380000 | 322 |
| 451 | 20250109 | 112900 | 90796356500 | 380500 | 380500 | 380500 | 380000 | 182 |
| 452 | 20250109 | 112800 | 90727121000 | 380500 | 380000 | 381000 | 380000 | 537 |
| 453 | 20250109 | 112700 | 90522683000 | 380000 | 381000 | 381000 | 380000 | 416 |
| 454 | 20250109 | 112600 | 90364332500 | 381000 | 381000 | 381000 | 380500 | 323 |
| 455 | 20250109 | 112500 | 90241298000 | 380500 | 381000 | 381000 | 380500 | 252 |
| 456 | 20250109 | 112400 | 90145312500 | 381000 | 380000 | 381000 | 379500 | 2113 |
| 457 | 20250109 | 112300 | 89342108000 | 380000 | 380000 | 380000 | 379500 | 240 |
| 458 | 20250109 | 112200 | 89250930000 | 380000 | 379500 | 380000 | 379500 | 102 |
| 459 | 20250109 | 112100 | 89212209000 | 380000 | 379500 | 380000 | 379500 | 288 |
| 460 | 20250109 | 112000 | 89102878000 | 379500 | 380000 | 380000 | 379500 | 619 |
| 461 | 20250109 | 111900 | 88867957000 | 380000 | 379500 | 380000 | 379500 | 326 |
| 462 | 20250109 | 111800 | 88744223500 | 379500 | 380000 | 380000 | 379500 | 43 |
| 463 | 20250109 | 111700 | 88727889500 | 380000 | 379500 | 380000 | 379500 | 128 |
| 464 | 20250109 | 111600 | 88679309500 | 379500 | 380000 | 380000 | 379500 | 1062 |
| 465 | 20250109 | 111500 | 88276274000 | 379500 | 379000 | 380000 | 379000 | 499 |
| 466 | 20250109 | 111400 | 88086938500 | 379000 | 379500 | 379500 | 379000 | 62 |
| 467 | 20250109 | 111300 | 88063417500 | 379500 | 379500 | 379500 | 379000 | 668 |
| 468 | 20250109 | 111200 | 87809972500 | 379500 | 379000 | 379500 | 379000 | 247 |
| 469 | 20250109 | 111100 | 87716325500 | 379000 | 379000 | 379500 | 379000 | 129 |
| 470 | 20250109 | 111000 | 87667420000 | 379000 | 378500 | 379500 | 378500 | 1086 |
| 471 | 20250109 | 110900 | 87255912500 | 378500 | 378500 | 379000 | 378500 | 94 |
| 472 | 20250109 | 110800 | 87220325000 | 378500 | 379000 | 379000 | 378500 | 888 |
| 473 | 20250109 | 110700 | 86884076000 | 379000 | 379500 | 380000 | 379000 | 1180 |
| 474 | 20250109 | 110600 | 86436395000 | 379500 | 381000 | 381500 | 379500 | 3523 |
| 475 | 20250109 | 110500 | 85096712500 | 381000 | 381000 | 381500 | 381000 | 287 |
| 476 | 20250109 | 110400 | 84987273500 | 381000 | 380000 | 381500 | 380000 | 2664 |
| 477 | 20250109 | 110300 | 83972846000 | 380000 | 380000 | 380500 | 380000 | 79 |
| 478 | 20250109 | 110200 | 83942806000 | 380000 | 380000 | 380500 | 380000 | 131 |
| 479 | 20250109 | 110100 | 83892980500 | 380000 | 380500 | 380500 | 380000 | 128 |
| 480 | 20250109 | 110000 | 83844292500 | 380500 | 380000 | 380500 | 380000 | 1000 |
| 481 | 20250109 | 105900 | 83464148500 | 380000 | 380000 | 380500 | 380000 | 423 |
| 482 | 20250109 | 105800 | 83303256500 | 380500 | 380500 | 380500 | 380000 | 246 |
| 483 | 20250109 | 105700 | 83209658000 | 380500 | 381000 | 381000 | 380000 | 1236 |
| 484 | 20250109 | 105600 | 82739338500 | 381000 | 381000 | 381000 | 380500 | 418 |
| 485 | 20250109 | 105500 | 82580091500 | 381000 | 381000 | 381000 | 380500 | 336 |
| 486 | 20250109 | 105400 | 82452091500 | 381000 | 380500 | 381500 | 380000 | 1095 |
| 487 | 20250109 | 105300 | 82035162500 | 380500 | 380500 | 380500 | 380000 | 234 |
| 488 | 20250109 | 105200 | 81946139000 | 380500 | 380000 | 380500 | 380000 | 294 |
| 489 | 20250109 | 105100 | 81834281500 | 380500 | 380500 | 380500 | 380000 | 727 |
| 490 | 20250109 | 105000 | 81557937500 | 380500 | 380500 | 380500 | 380000 | 236 |
| 491 | 20250109 | 104900 | 81468188500 | 380500 | 380000 | 380500 | 379500 | 177 |
| 492 | 20250109 | 104800 | 81400922500 | 380000 | 379500 | 380000 | 379500 | 652 |
| 493 | 20250109 | 104700 | 81153181000 | 379500 | 379500 | 380000 | 379500 | 88 |
| 494 | 20250109 | 104600 | 81119781500 | 379500 | 380000 | 380000 | 379500 | 246 |
| 495 | 20250109 | 104500 | 81026415000 | 380000 | 380000 | 380500 | 379500 | 792 |
| 496 | 20250109 | 104400 | 80725461500 | 380000 | 380000 | 380500 | 380000 | 718 |
| 497 | 20250109 | 104300 | 80452614000 | 379500 | 379500 | 380000 | 379500 | 61 |
| 498 | 20250109 | 104200 | 80429462000 | 379500 | 380000 | 380500 | 379500 | 1775 |
| 499 | 20250109 | 104100 | 79755328500 | 380500 | 380500 | 380500 | 380000 | 255 |
| 500 | 20250109 | 104000 | 79658325000 | 380500 | 380000 | 380500 | 380000 | 80 |
| 501 | 20250109 | 103900 | 79627896500 | 380000 | 380000 | 380500 | 379500 | 764 |
| 502 | 20250109 | 103800 | 79337607500 | 380000 | 380000 | 380000 | 379500 | 907 |
| 503 | 20250109 | 103700 | 78993046000 | 380000 | 380500 | 381000 | 380000 | 823 |
| 504 | 20250109 | 103600 | 78679860500 | 381000 | 380000 | 381000 | 379500 | 1048 |
| 505 | 20250109 | 103500 | 78281428500 | 380000 | 380500 | 380500 | 379500 | 499 |
| 506 | 20250109 | 103400 | 78091817500 | 380500 | 381000 | 381500 | 380000 | 1599 |
| 507 | 20250109 | 103300 | 77483343500 | 381500 | 383000 | 384000 | 381500 | 3448 |
| 508 | 20250109 | 103200 | 76164736500 | 383000 | 382000 | 383000 | 381500 | 1727 |
| 509 | 20250109 | 103100 | 75504190000 | 382000 | 381500 | 382000 | 381500 | 799 |
| 510 | 20250109 | 103000 | 75199120500 | 382000 | 382000 | 382000 | 381500 | 507 |
| 511 | 20250109 | 102900 | 75005564000 | 382000 | 382000 | 382500 | 381500 | 1196 |
| 512 | 20250109 | 102800 | 74548672000 | 382000 | 382000 | 382500 | 381500 | 1318 |
| 513 | 20250109 | 102700 | 74045075500 | 382000 | 379500 | 382000 | 379500 | 3214 |
| 514 | 20250109 | 102600 | 72822589500 | 379000 | 379500 | 379500 | 379000 | 391 |
| 515 | 20250109 | 102500 | 72674228500 | 379500 | 379000 | 379500 | 379000 | 328 |
| 516 | 20250109 | 102400 | 72549798000 | 379000 | 378500 | 379500 | 378500 | 1128 |
| 517 | 20250109 | 102300 | 72122401500 | 378500 | 379000 | 379500 | 378500 | 1394 |
| 518 | 20250109 | 102200 | 71593982000 | 379000 | 378500 | 380000 | 378500 | 2109 |
| 519 | 20250109 | 102100 | 70794325000 | 379000 | 378500 | 379000 | 378500 | 154 |
| 520 | 20250109 | 102000 | 70736020500 | 378500 | 379000 | 379000 | 378000 | 783 |
| 521 | 20250109 | 101900 | 70439650500 | 379000 | 377500 | 379500 | 377500 | 1287 |
| 522 | 20250109 | 101800 | 69952463000 | 378000 | 377000 | 378500 | 377000 | 927 |
| 523 | 20250109 | 101700 | 69602677500 | 377000 | 378000 | 378000 | 377000 | 1384 |
| 524 | 20250109 | 101600 | 69080061500 | 378000 | 379000 | 379500 | 378000 | 1560 |
| 525 | 20250109 | 101500 | 68489191000 | 379000 | 379500 | 379500 | 378500 | 1720 |
| 526 | 20250109 | 101400 | 67837064500 | 379500 | 379000 | 379500 | 378500 | 1697 |
| 527 | 20250109 | 101300 | 67193802500 | 378500 | 379000 | 379000 | 378500 | 394 |
| 528 | 20250109 | 101200 | 67044580500 | 379000 | 378500 | 379000 | 378000 | 2119 |
| 529 | 20250109 | 101100 | 66242155000 | 378500 | 377500 | 378500 | 377500 | 1444 |
| 530 | 20250109 | 101000 | 65696236500 | 377500 | 377500 | 378000 | 377500 | 421 |
| 531 | 20250109 | 100900 | 65537262500 | 377500 | 378000 | 378000 | 377500 | 850 |
| 532 | 20250109 | 100800 | 65216059000 | 378000 | 378000 | 378000 | 377500 | 403 |
| 533 | 20250109 | 100700 | 65063752500 | 378000 | 376000 | 378000 | 376000 | 2029 |
| 534 | 20250109 | 100600 | 64297981500 | 376000 | 376500 | 377000 | 376000 | 1282 |
| 535 | 20250109 | 100500 | 63815181500 | 376500 | 376500 | 377000 | 376000 | 235 |
| 536 | 20250109 | 100400 | 63726666500 | 376500 | 377000 | 377500 | 376000 | 2138 |
| 537 | 20250109 | 100300 | 62920859000 | 377000 | 377000 | 377500 | 377000 | 231 |
| 538 | 20250109 | 100200 | 62833765500 | 377500 | 376500 | 377500 | 376000 | 2093 |
| 539 | 20250109 | 100100 | 62045434000 | 376500 | 376500 | 376500 | 376000 | 368 |
| 540 | 20250109 | 100000 | 61906930500 | 376500 | 376000 | 377000 | 376000 | 1970 |
| 541 | 20250109 | 095900 | 61165419500 | 376500 | 376000 | 376500 | 376000 | 664 |
| 542 | 20250109 | 095800 | 60915668000 | 376000 | 376500 | 377000 | 376000 | 369 |
| 543 | 20250109 | 095700 | 60776809500 | 376500 | 376000 | 377000 | 376000 | 892 |
| 544 | 20250109 | 095600 | 60440949500 | 376000 | 373500 | 377000 | 373500 | 4017 |
| 545 | 20250109 | 095500 | 58931899500 | 374000 | 374000 | 374500 | 373500 | 799 |
| 546 | 20250109 | 095400 | 58633094500 | 373500 | 372500 | 373500 | 372500 | 1251 |
| 547 | 20250109 | 095300 | 58165935000 | 373000 | 373000 | 373500 | 372500 | 1151 |
| 548 | 20250109 | 095200 | 57736567500 | 373500 | 373000 | 373500 | 373000 | 425 |
| 549 | 20250109 | 095100 | 57577944500 | 373000 | 373500 | 374000 | 373000 | 952 |
| 550 | 20250109 | 095000 | 57222414000 | 373500 | 373500 | 374000 | 373500 | 205 |
| 551 | 20250109 | 094900 | 57145808000 | 373500 | 373000 | 374000 | 373000 | 448 |
| 552 | 20250109 | 094800 | 56978412000 | 373000 | 372500 | 373500 | 372500 | 478 |
| 553 | 20250109 | 094700 | 56800137000 | 373000 | 374000 | 374500 | 372000 | 1206 |
| 554 | 20250109 | 094600 | 56349995000 | 374000 | 375500 | 375500 | 374000 | 2507 |
| 555 | 20250109 | 094500 | 55410467500 | 375000 | 375500 | 375500 | 375000 | 629 |
| 556 | 20250109 | 094400 | 55174515000 | 375500 | 375000 | 375500 | 375000 | 765 |
| 557 | 20250109 | 094300 | 54887393000 | 375000 | 375000 | 376000 | 375000 | 1869 |
| 558 | 20250109 | 094200 | 54185185500 | 375500 | 375000 | 376000 | 374500 | 2628 |
| 559 | 20250109 | 094100 | 53199237000 | 375000 | 375000 | 375500 | 374500 | 1003 |
| 560 | 20250109 | 094000 | 52823071000 | 375000 | 372000 | 375000 | 372000 | 2121 |
| 561 | 20250109 | 093900 | 52030590500 | 372000 | 372000 | 373000 | 372000 | 1151 |
| 562 | 20250109 | 093800 | 51601964500 | 372000 | 371500 | 372500 | 371500 | 916 |
| 563 | 20250109 | 093700 | 51261335500 | 371500 | 372500 | 372500 | 371500 | 1176 |
| 564 | 20250109 | 093600 | 50823721500 | 372000 | 372500 | 372500 | 372000 | 321 |
| 565 | 20250109 | 093500 | 50704263000 | 372500 | 372000 | 372500 | 372000 | 359 |
| 566 | 20250109 | 093400 | 50570647000 | 372500 | 372000 | 372500 | 371500 | 615 |
| 567 | 20250109 | 093300 | 50341972500 | 371500 | 372000 | 372000 | 371500 | 521 |
| 568 | 20250109 | 093200 | 50148335500 | 372000 | 372000 | 372500 | 371500 | 931 |
| 569 | 20250109 | 093100 | 49802118000 | 372000 | 371500 | 373000 | 371000 | 2795 |
| 570 | 20250109 | 093000 | 48762556500 | 371500 | 373000 | 373500 | 371500 | 1519 |
| 571 | 20250109 | 092900 | 48196682500 | 373000 | 374000 | 374500 | 373000 | 1202 |
| 572 | 20250109 | 092800 | 47747686500 | 374500 | 374000 | 374500 | 374000 | 782 |
| 573 | 20250109 | 092700 | 47455175500 | 374000 | 375500 | 376000 | 374000 | 1953 |
| 574 | 20250109 | 092600 | 46723022500 | 375500 | 375500 | 376000 | 375500 | 1188 |
| 575 | 20250109 | 092500 | 46276495000 | 375500 | 375000 | 375500 | 374000 | 3469 |
| 576 | 20250109 | 092400 | 44974899500 | 374500 | 373500 | 375000 | 373500 | 3658 |
| 577 | 20250109 | 092300 | 43607466000 | 373500 | 373500 | 374000 | 373500 | 734 |
| 578 | 20250109 | 092200 | 43332995500 | 374000 | 374000 | 374000 | 373000 | 1744 |
| 579 | 20250109 | 092100 | 42681312500 | 373500 | 373500 | 374500 | 373000 | 2432 |
| 580 | 20250109 | 092000 | 41772672500 | 373500 | 373500 | 374500 | 373000 | 2020 |
| 581 | 20250109 | 091900 | 41017738000 | 373500 | 372000 | 373500 | 372000 | 1447 |
| 582 | 20250109 | 091800 | 40478263500 | 372500 | 370000 | 372500 | 370000 | 2221 |
| 583 | 20250109 | 091700 | 39653246000 | 370000 | 370500 | 370500 | 369000 | 2717 |
| 584 | 20250109 | 091600 | 38648575000 | 370000 | 371000 | 371500 | 370000 | 4666 |
| 585 | 20250109 | 091500 | 36918672000 | 371500 | 370500 | 372000 | 370500 | 3984 |
| 586 | 20250109 | 091400 | 35439089500 | 370500 | 368500 | 370500 | 368500 | 2987 |
| 587 | 20250109 | 091300 | 34335253500 | 368500 | 366500 | 369000 | 366000 | 1932 |
| 588 | 20250109 | 091200 | 33624536000 | 366500 | 365000 | 367500 | 365000 | 3773 |
| 589 | 20250109 | 091100 | 32242358000 | 365500 | 364000 | 366000 | 364000 | 1941 |
| 590 | 20250109 | 091000 | 31534484000 | 364000 | 365500 | 366000 | 363000 | 10257 |
| 591 | 20250109 | 090900 | 27796449000 | 366000 | 366500 | 367500 | 365500 | 9399 |
| 592 | 20250109 | 090800 | 24352273500 | 366500 | 366500 | 367000 | 366000 | 2985 |
| 593 | 20250109 | 090700 | 23258875000 | 366500 | 368000 | 368500 | 366000 | 8435 |
| 594 | 20250109 | 090600 | 20159178000 | 368000 | 368500 | 369500 | 367500 | 5160 |
| 595 | 20250109 | 090500 | 18259994500 | 369000 | 371500 | 372000 | 368500 | 11469 |
| 596 | 20250109 | 090400 | 14013735000 | 372000 | 372500 | 373000 | 371000 | 3278 |
| 597 | 20250109 | 090300 | 12795211000 | 372000 | 372500 | 375000 | 372000 | 2857 |
| 598 | 20250109 | 090200 | 11730418000 | 372000 | 371000 | 374000 | 370500 | 4921 |
| 599 | 20250109 | 090100 | 9900549500 | 371500 | 375500 | 375500 | 371000 | 9064 |
| 600 | 20250109 | 090000 | 6516722000 | 375500 | 379000 | 379500 | 374000 | 16719 |