37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 193400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 3 | 20250106 | 193300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 4 | 20250106 | 193200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 5 | 20250106 | 193100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 6 | 20250106 | 193000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 7 | 20250106 | 192900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 8 | 20250106 | 192800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 9 | 20250106 | 192700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 10 | 20250106 | 192600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 11 | 20250106 | 192500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 12 | 20250106 | 192400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 13 | 20250106 | 192300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 14 | 20250106 | 192200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 15 | 20250106 | 192100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 16 | 20250106 | 192000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 17 | 20250106 | 191900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 18 | 20250106 | 191800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 19 | 20250106 | 191700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 20 | 20250106 | 191600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 21 | 20250106 | 191500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 22 | 20250106 | 191400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 23 | 20250106 | 191300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 24 | 20250106 | 191200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 25 | 20250106 | 191100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 26 | 20250106 | 191000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 27 | 20250106 | 190900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 28 | 20250106 | 190800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 29 | 20250106 | 190700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 30 | 20250106 | 190600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 31 | 20250106 | 190500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 32 | 20250106 | 190400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 33 | 20250106 | 190300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 34 | 20250106 | 190200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 35 | 20250106 | 190100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 36 | 20250106 | 190000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 37 | 20250106 | 185900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 38 | 20250106 | 185800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 39 | 20250106 | 185700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 40 | 20250106 | 185600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 41 | 20250106 | 185500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 42 | 20250106 | 185400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 43 | 20250106 | 185300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 44 | 20250106 | 185200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 45 | 20250106 | 185100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 46 | 20250106 | 185000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 47 | 20250106 | 184900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 48 | 20250106 | 184800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 49 | 20250106 | 184700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 50 | 20250106 | 184600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 51 | 20250106 | 184500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 52 | 20250106 | 184400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 53 | 20250106 | 184300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 54 | 20250106 | 184200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 55 | 20250106 | 184100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 56 | 20250106 | 184000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 57 | 20250106 | 183900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 58 | 20250106 | 183800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 59 | 20250106 | 183700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 60 | 20250106 | 183600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 61 | 20250106 | 183500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 62 | 20250106 | 183400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 63 | 20250106 | 183300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 64 | 20250106 | 183200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 65 | 20250106 | 183100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 66 | 20250106 | 183000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 67 | 20250106 | 182900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 68 | 20250106 | 182800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 69 | 20250106 | 182700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 70 | 20250106 | 182600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 71 | 20250106 | 182500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 72 | 20250106 | 182400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 73 | 20250106 | 182300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 74 | 20250106 | 182200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 75 | 20250106 | 182100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 76 | 20250106 | 182000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 77 | 20250106 | 181900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 78 | 20250106 | 181800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 79 | 20250106 | 181700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 80 | 20250106 | 181600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 81 | 20250106 | 181500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 82 | 20250106 | 181400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 83 | 20250106 | 181300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 84 | 20250106 | 181200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 85 | 20250106 | 181100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 86 | 20250106 | 181000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 87 | 20250106 | 180900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 88 | 20250106 | 180800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 89 | 20250106 | 180700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 90 | 20250106 | 180600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 91 | 20250106 | 180500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 92 | 20250106 | 180400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 93 | 20250106 | 180300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 94 | 20250106 | 180200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 95 | 20250106 | 180100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 96 | 20250106 | 180000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 97 | 20250106 | 175900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 98 | 20250106 | 175800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 99 | 20250106 | 175700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 100 | 20250106 | 175600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 101 | 20250106 | 175500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 102 | 20250106 | 175400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 103 | 20250106 | 175300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 104 | 20250106 | 175200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 105 | 20250106 | 175100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 106 | 20250106 | 175000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 107 | 20250106 | 174900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 108 | 20250106 | 174800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 109 | 20250106 | 174700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 110 | 20250106 | 174600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 111 | 20250106 | 174500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 112 | 20250106 | 174400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 113 | 20250106 | 174300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 114 | 20250106 | 174200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 115 | 20250106 | 174100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 116 | 20250106 | 174000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 117 | 20250106 | 173900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 118 | 20250106 | 173800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 119 | 20250106 | 173700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 120 | 20250106 | 173600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 121 | 20250106 | 173500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 122 | 20250106 | 173400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 123 | 20250106 | 173300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 124 | 20250106 | 173200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 125 | 20250106 | 173100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 126 | 20250106 | 173000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 127 | 20250106 | 172900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 128 | 20250106 | 172800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 129 | 20250106 | 172700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 130 | 20250106 | 172600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 131 | 20250106 | 172500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 132 | 20250106 | 172400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 133 | 20250106 | 172300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 134 | 20250106 | 172200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 135 | 20250106 | 172100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 136 | 20250106 | 172000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 137 | 20250106 | 171900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 138 | 20250106 | 171800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 139 | 20250106 | 171700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 140 | 20250106 | 171600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 141 | 20250106 | 171500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 142 | 20250106 | 171400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 143 | 20250106 | 171300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 144 | 20250106 | 171200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 145 | 20250106 | 171100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 146 | 20250106 | 171000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 147 | 20250106 | 170900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 148 | 20250106 | 170800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 149 | 20250106 | 170700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 150 | 20250106 | 170600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 151 | 20250106 | 170500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 152 | 20250106 | 170400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 153 | 20250106 | 170300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 154 | 20250106 | 170200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 155 | 20250106 | 170100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 156 | 20250106 | 170000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 157 | 20250106 | 165900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 158 | 20250106 | 165800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 159 | 20250106 | 165700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 160 | 20250106 | 165600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 161 | 20250106 | 165500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 162 | 20250106 | 165400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 163 | 20250106 | 165300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 164 | 20250106 | 165200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 165 | 20250106 | 165100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 166 | 20250106 | 165000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 167 | 20250106 | 164900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 168 | 20250106 | 164800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 169 | 20250106 | 164700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 170 | 20250106 | 164600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 171 | 20250106 | 164500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 172 | 20250106 | 164400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 173 | 20250106 | 164300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 174 | 20250106 | 164200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 175 | 20250106 | 164100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 176 | 20250106 | 164000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 177 | 20250106 | 163900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 178 | 20250106 | 163800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 179 | 20250106 | 163700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 180 | 20250106 | 163600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 181 | 20250106 | 163500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 182 | 20250106 | 163400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 183 | 20250106 | 163300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 184 | 20250106 | 163200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 185 | 20250106 | 163100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 186 | 20250106 | 163000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 187 | 20250106 | 162900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 188 | 20250106 | 162800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 189 | 20250106 | 162700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 190 | 20250106 | 162600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 191 | 20250106 | 162500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 192 | 20250106 | 162400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 193 | 20250106 | 162300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 194 | 20250106 | 162200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 195 | 20250106 | 162100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 196 | 20250106 | 162000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 197 | 20250106 | 161900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 198 | 20250106 | 161800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 199 | 20250106 | 161700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 200 | 20250106 | 161600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 201 | 20250106 | 161500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 202 | 20250106 | 161400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 203 | 20250106 | 161300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 204 | 20250106 | 161200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 205 | 20250106 | 161100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 206 | 20250106 | 161000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 207 | 20250106 | 160900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 208 | 20250106 | 160800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 209 | 20250106 | 160700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 210 | 20250106 | 160600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 211 | 20250106 | 160500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 212 | 20250106 | 160400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 213 | 20250106 | 160300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 214 | 20250106 | 160200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 215 | 20250106 | 160100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 216 | 20250106 | 160000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 217 | 20250106 | 155900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 218 | 20250106 | 155800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 219 | 20250106 | 155700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 220 | 20250106 | 155600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 221 | 20250106 | 155500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 222 | 20250106 | 155400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 223 | 20250106 | 155300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 224 | 20250106 | 155200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 225 | 20250106 | 155100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 226 | 20250106 | 155000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 227 | 20250106 | 154900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 228 | 20250106 | 154800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 229 | 20250106 | 154700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 230 | 20250106 | 154600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 231 | 20250106 | 154500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 232 | 20250106 | 154400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 233 | 20250106 | 154300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 234 | 20250106 | 154200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 235 | 20250106 | 154100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 236 | 20250106 | 154000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 237 | 20250106 | 153900 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 238 | 20250106 | 153800 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 239 | 20250106 | 153700 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 240 | 20250106 | 153600 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 241 | 20250106 | 153500 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 242 | 20250106 | 153400 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 243 | 20250106 | 153300 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 244 | 20250106 | 153200 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 245 | 20250106 | 153100 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 246 | 20250106 | 153000 | 47614166500 | 256500 | 256500 | 256500 | 256500 | 10861 |
| 247 | 20250106 | 152900 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 248 | 20250106 | 152800 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 249 | 20250106 | 152700 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 250 | 20250106 | 152600 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 251 | 20250106 | 152500 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 252 | 20250106 | 152400 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 253 | 20250106 | 152300 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 254 | 20250106 | 152200 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 255 | 20250106 | 152100 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 256 | 20250106 | 152000 | 44828320000 | 256000 | 256000 | 256000 | 256000 | 0 |
| 257 | 20250106 | 151900 | 44828320000 | 256000 | 257000 | 257000 | 256000 | 590 |
| 258 | 20250106 | 151800 | 44677053000 | 257000 | 256000 | 257000 | 256000 | 1115 |
| 259 | 20250106 | 151700 | 44391141000 | 256000 | 256500 | 256500 | 256000 | 269 |
| 260 | 20250106 | 151600 | 44322247000 | 256500 | 256000 | 257000 | 256000 | 479 |
| 261 | 20250106 | 151500 | 44199321500 | 256000 | 256500 | 256500 | 256000 | 475 |
| 262 | 20250106 | 151400 | 44077494000 | 256500 | 257000 | 257000 | 256000 | 1244 |
| 263 | 20250106 | 151300 | 43758348000 | 257000 | 257000 | 257000 | 256500 | 634 |
| 264 | 20250106 | 151200 | 43595417000 | 257000 | 256500 | 257500 | 256500 | 650 |
| 265 | 20250106 | 151100 | 43428456500 | 256500 | 257000 | 257000 | 256500 | 359 |
| 266 | 20250106 | 151000 | 43336263500 | 257000 | 257000 | 257000 | 256500 | 423 |
| 267 | 20250106 | 150900 | 43227652500 | 257000 | 256500 | 257000 | 256000 | 882 |
| 268 | 20250106 | 150800 | 43001270000 | 256500 | 256500 | 256500 | 256000 | 302 |
| 269 | 20250106 | 150700 | 42923843000 | 256500 | 256500 | 256500 | 255500 | 489 |
| 270 | 20250106 | 150600 | 42798525500 | 255500 | 256000 | 256500 | 255500 | 413 |
| 271 | 20250106 | 150500 | 42692717000 | 256000 | 256500 | 256500 | 255500 | 501 |
| 272 | 20250106 | 150400 | 42564386500 | 256500 | 256000 | 256500 | 255500 | 543 |
| 273 | 20250106 | 150300 | 42425438500 | 256000 | 256500 | 256500 | 256000 | 457 |
| 274 | 20250106 | 150200 | 42308389500 | 256000 | 256000 | 256500 | 256000 | 162 |
| 275 | 20250106 | 150100 | 42266905500 | 256000 | 256500 | 256500 | 256000 | 182 |
| 276 | 20250106 | 150000 | 42220311500 | 256000 | 256000 | 256500 | 256000 | 1609 |
| 277 | 20250106 | 145900 | 41807937000 | 256500 | 256000 | 256500 | 256000 | 121 |
| 278 | 20250106 | 145800 | 41776952500 | 256000 | 256500 | 256500 | 256000 | 401 |
| 279 | 20250106 | 145700 | 41674147500 | 257000 | 257000 | 257000 | 256500 | 236 |
| 280 | 20250106 | 145600 | 41613606500 | 256500 | 256500 | 257000 | 256500 | 377 |
| 281 | 20250106 | 145500 | 41516896000 | 257000 | 256500 | 257000 | 256500 | 320 |
| 282 | 20250106 | 145400 | 41434805000 | 256500 | 256000 | 256500 | 256000 | 212 |
| 283 | 20250106 | 145300 | 41380445000 | 256500 | 256500 | 256500 | 256000 | 134 |
| 284 | 20250106 | 145200 | 41346096000 | 256500 | 256000 | 257000 | 256000 | 1063 |
| 285 | 20250106 | 145100 | 41073446000 | 256000 | 256000 | 256500 | 256000 | 268 |
| 286 | 20250106 | 145000 | 41004822500 | 256000 | 256500 | 256500 | 256000 | 1435 |
| 287 | 20250106 | 144900 | 40636872000 | 256500 | 257000 | 257000 | 256500 | 275 |
| 288 | 20250106 | 144800 | 40566267000 | 257000 | 256500 | 257000 | 256500 | 266 |
| 289 | 20250106 | 144700 | 40498016500 | 257000 | 257000 | 257000 | 256500 | 395 |
| 290 | 20250106 | 144600 | 40396571500 | 257000 | 256500 | 257000 | 256500 | 160 |
| 291 | 20250106 | 144500 | 40355514500 | 257000 | 256500 | 257000 | 256500 | 88 |
| 292 | 20250106 | 144400 | 40332934000 | 256500 | 257000 | 257000 | 256500 | 198 |
| 293 | 20250106 | 144300 | 40282136500 | 257000 | 257000 | 257500 | 256500 | 849 |
| 294 | 20250106 | 144200 | 40063970500 | 257500 | 257500 | 257500 | 257000 | 367 |
| 295 | 20250106 | 144100 | 39969643000 | 257000 | 257000 | 257500 | 257000 | 174 |
| 296 | 20250106 | 144000 | 39924915500 | 257000 | 257000 | 257500 | 257000 | 88 |
| 297 | 20250106 | 143900 | 39902287000 | 257000 | 257500 | 257500 | 257000 | 418 |
| 298 | 20250106 | 143800 | 39794723000 | 257500 | 257500 | 257500 | 257000 | 290 |
| 299 | 20250106 | 143700 | 39720089000 | 258000 | 258000 | 258000 | 257000 | 1145 |
| 300 | 20250106 | 143600 | 39425253500 | 258000 | 258000 | 258500 | 258000 | 368 |
| 301 | 20250106 | 143500 | 39330250500 | 258000 | 257500 | 258000 | 257500 | 130 |
| 302 | 20250106 | 143400 | 39296727000 | 258000 | 257500 | 258000 | 257500 | 258 |
| 303 | 20250106 | 143300 | 39230192000 | 258000 | 258000 | 258000 | 257500 | 590 |
| 304 | 20250106 | 143200 | 39078006000 | 258000 | 257500 | 258000 | 257500 | 184 |
| 305 | 20250106 | 143100 | 39030561000 | 257500 | 257500 | 258000 | 257500 | 319 |
| 306 | 20250106 | 143000 | 38948289500 | 258000 | 258000 | 258000 | 257500 | 158 |
| 307 | 20250106 | 142900 | 38907582000 | 257500 | 257500 | 258000 | 257500 | 582 |
| 308 | 20250106 | 142800 | 38757490500 | 258000 | 258000 | 258000 | 257500 | 306 |
| 309 | 20250106 | 142700 | 38678605500 | 257500 | 258000 | 258000 | 257500 | 324 |
| 310 | 20250106 | 142600 | 38595091500 | 257500 | 257500 | 258000 | 257500 | 189 |
| 311 | 20250106 | 142500 | 38546395000 | 257500 | 258000 | 258000 | 257500 | 966 |
| 312 | 20250106 | 142400 | 38297234500 | 258000 | 258000 | 258000 | 257500 | 225 |
| 313 | 20250106 | 142300 | 38239252000 | 257500 | 258000 | 258000 | 257500 | 216 |
| 314 | 20250106 | 142200 | 38183576500 | 258000 | 257500 | 258000 | 257000 | 695 |
| 315 | 20250106 | 142100 | 38004612000 | 257500 | 257500 | 257500 | 257000 | 334 |
| 316 | 20250106 | 142000 | 37918641500 | 257500 | 257000 | 257500 | 257000 | 333 |
| 317 | 20250106 | 141900 | 37832988000 | 257000 | 257500 | 258000 | 257000 | 418 |
| 318 | 20250106 | 141800 | 37725398000 | 257500 | 258000 | 258000 | 257500 | 392 |
| 319 | 20250106 | 141700 | 37624424500 | 257500 | 258000 | 258000 | 257500 | 358 |
| 320 | 20250106 | 141600 | 37532119500 | 258000 | 257500 | 258000 | 257500 | 153 |
| 321 | 20250106 | 141500 | 37492715000 | 257500 | 257500 | 258000 | 257500 | 226 |
| 322 | 20250106 | 141400 | 37434455500 | 257500 | 257500 | 258000 | 257500 | 497 |
| 323 | 20250106 | 141300 | 37306413500 | 257500 | 257000 | 258000 | 257000 | 537 |
| 324 | 20250106 | 141200 | 37168128000 | 257500 | 257500 | 257500 | 257000 | 293 |
| 325 | 20250106 | 141100 | 37092725500 | 257500 | 257500 | 257500 | 257000 | 361 |
| 326 | 20250106 | 141000 | 36999829000 | 257500 | 257500 | 257500 | 257000 | 175 |
| 327 | 20250106 | 140900 | 36954847000 | 257000 | 257000 | 257500 | 256500 | 673 |
| 328 | 20250106 | 140800 | 36781836000 | 257000 | 257000 | 257500 | 256500 | 205 |
| 329 | 20250106 | 140700 | 36729194000 | 257000 | 257000 | 257500 | 256500 | 755 |
| 330 | 20250106 | 140600 | 36535189500 | 257000 | 256500 | 257000 | 256500 | 312 |
| 331 | 20250106 | 140500 | 36455141500 | 256500 | 257000 | 257000 | 256500 | 422 |
| 332 | 20250106 | 140400 | 36346787000 | 257000 | 257000 | 257000 | 256500 | 70 |
| 333 | 20250106 | 140300 | 36328813500 | 256500 | 256500 | 257000 | 256500 | 69 |
| 334 | 20250106 | 140200 | 36311103000 | 256500 | 257500 | 257500 | 256500 | 366 |
| 335 | 20250106 | 140100 | 36217108000 | 257000 | 257000 | 257500 | 257000 | 217 |
| 336 | 20250106 | 140000 | 36161330000 | 257000 | 257000 | 257500 | 256500 | 386 |
| 337 | 20250106 | 135900 | 36062189500 | 257000 | 257500 | 257500 | 257000 | 574 |
| 338 | 20250106 | 135800 | 35914603000 | 257000 | 257500 | 257500 | 257000 | 105 |
| 339 | 20250106 | 135700 | 35887608500 | 257500 | 257500 | 257500 | 257000 | 262 |
| 340 | 20250106 | 135600 | 35820264000 | 257500 | 257000 | 257500 | 257000 | 157 |
| 341 | 20250106 | 135500 | 35779872500 | 257000 | 257500 | 257500 | 257000 | 102 |
| 342 | 20250106 | 135400 | 35753651500 | 257000 | 257000 | 257500 | 256500 | 360 |
| 343 | 20250106 | 135300 | 35661174000 | 257500 | 257500 | 257500 | 257000 | 156 |
| 344 | 20250106 | 135200 | 35621069000 | 257000 | 257000 | 257500 | 256500 | 390 |
| 345 | 20250106 | 135100 | 35520693500 | 257000 | 257000 | 257500 | 256500 | 180 |
| 346 | 20250106 | 135000 | 35474427000 | 257000 | 257500 | 257500 | 256500 | 136 |
| 347 | 20250106 | 134900 | 35439487000 | 257500 | 256500 | 257500 | 256500 | 219 |
| 348 | 20250106 | 134800 | 35383237500 | 257000 | 257000 | 257500 | 256500 | 469 |
| 349 | 20250106 | 134700 | 35262782000 | 256500 | 256500 | 257000 | 256000 | 178 |
| 350 | 20250106 | 134600 | 35217159000 | 256500 | 257000 | 257000 | 256000 | 864 |
| 351 | 20250106 | 134500 | 34995524000 | 257000 | 257000 | 257500 | 256500 | 344 |
| 352 | 20250106 | 134400 | 34907121500 | 257500 | 257000 | 257500 | 256500 | 521 |
| 353 | 20250106 | 134300 | 34773226500 | 257000 | 257000 | 257500 | 257000 | 638 |
| 354 | 20250106 | 134200 | 34609098000 | 257000 | 257000 | 257500 | 256500 | 238 |
| 355 | 20250106 | 134100 | 34547935000 | 256500 | 257000 | 257500 | 256500 | 227 |
| 356 | 20250106 | 134000 | 34489641000 | 257000 | 257000 | 257500 | 256500 | 444 |
| 357 | 20250106 | 133900 | 34375538000 | 257000 | 257000 | 257500 | 256500 | 591 |
| 358 | 20250106 | 133800 | 34223653000 | 257000 | 257000 | 257500 | 257000 | 121 |
| 359 | 20250106 | 133700 | 34192543000 | 257000 | 257500 | 257500 | 257000 | 191 |
| 360 | 20250106 | 133600 | 34143439500 | 257500 | 257500 | 257500 | 257000 | 149 |
| 361 | 20250106 | 133500 | 34105083000 | 257500 | 257500 | 258000 | 257500 | 265 |
| 362 | 20250106 | 133400 | 34036830500 | 257500 | 257500 | 258000 | 257500 | 127 |
| 363 | 20250106 | 133300 | 34004117500 | 257500 | 257500 | 258000 | 257000 | 241 |
| 364 | 20250106 | 133200 | 33942020500 | 257000 | 257500 | 257500 | 257000 | 273 |
| 365 | 20250106 | 133100 | 33871813500 | 257000 | 257500 | 257500 | 257000 | 145 |
| 366 | 20250106 | 133000 | 33834523500 | 257500 | 257000 | 258000 | 257000 | 271 |
| 367 | 20250106 | 132900 | 33764743500 | 257500 | 258000 | 258000 | 257000 | 301 |
| 368 | 20250106 | 132800 | 33687323000 | 257500 | 257500 | 258000 | 257500 | 325 |
| 369 | 20250106 | 132700 | 33603624500 | 258000 | 257000 | 258000 | 257000 | 165 |
| 370 | 20250106 | 132600 | 33561127500 | 257500 | 257500 | 258000 | 257000 | 257 |
| 371 | 20250106 | 132500 | 33494993500 | 257500 | 257500 | 258000 | 257500 | 229 |
| 372 | 20250106 | 132400 | 33436003500 | 257500 | 258000 | 258000 | 257500 | 275 |
| 373 | 20250106 | 132300 | 33365176500 | 258000 | 258000 | 258000 | 257500 | 45 |
| 374 | 20250106 | 132200 | 33353583500 | 257000 | 257500 | 258000 | 257000 | 127 |
| 375 | 20250106 | 132100 | 33320898000 | 257500 | 257500 | 258000 | 257000 | 254 |
| 376 | 20250106 | 132000 | 33255496000 | 258000 | 257000 | 258000 | 257000 | 70 |
| 377 | 20250106 | 131900 | 33237461500 | 257500 | 257500 | 258000 | 257000 | 522 |
| 378 | 20250106 | 131800 | 33103095000 | 257500 | 257500 | 257500 | 257000 | 199 |
| 379 | 20250106 | 131700 | 33051932000 | 257500 | 256500 | 257500 | 256500 | 232 |
| 380 | 20250106 | 131600 | 32992302000 | 257000 | 256500 | 257000 | 256500 | 174 |
| 381 | 20250106 | 131500 | 32947605000 | 256500 | 257000 | 257000 | 256500 | 401 |
| 382 | 20250106 | 131400 | 32844617000 | 257000 | 257000 | 257000 | 256500 | 161 |
| 383 | 20250106 | 131300 | 32803252500 | 256500 | 256500 | 257000 | 256500 | 236 |
| 384 | 20250106 | 131200 | 32742702000 | 256500 | 256500 | 257000 | 256500 | 306 |
| 385 | 20250106 | 131100 | 32664201500 | 256500 | 257500 | 257500 | 256500 | 184 |
| 386 | 20250106 | 131000 | 32616971000 | 256500 | 256500 | 257500 | 256500 | 1486 |
| 387 | 20250106 | 130900 | 32235080500 | 256500 | 257000 | 257500 | 256500 | 1230 |
| 388 | 20250106 | 130800 | 31919019500 | 257500 | 257000 | 257500 | 257000 | 60 |
| 389 | 20250106 | 130700 | 31903593500 | 257500 | 258000 | 258000 | 257500 | 635 |
| 390 | 20250106 | 130600 | 31739996500 | 258000 | 258500 | 258500 | 257500 | 768 |
| 391 | 20250106 | 130500 | 31541860500 | 258000 | 258500 | 258500 | 258000 | 87 |
| 392 | 20250106 | 130400 | 31519406000 | 258500 | 258500 | 258500 | 258000 | 230 |
| 393 | 20250106 | 130300 | 31460056000 | 258500 | 258000 | 258500 | 258000 | 47 |
| 394 | 20250106 | 130200 | 31447927500 | 258000 | 258500 | 258500 | 258000 | 119 |
| 395 | 20250106 | 130100 | 31417211500 | 258000 | 257500 | 258500 | 257500 | 362 |
| 396 | 20250106 | 130000 | 31323812000 | 258000 | 257500 | 258000 | 257500 | 64 |
| 397 | 20250106 | 125900 | 31307320500 | 258000 | 258000 | 258000 | 257500 | 132 |
| 398 | 20250106 | 125800 | 31273306500 | 258000 | 258000 | 258500 | 257500 | 390 |
| 399 | 20250106 | 125700 | 31172701500 | 258000 | 258000 | 258500 | 258000 | 47 |
| 400 | 20250106 | 125600 | 31160557000 | 258000 | 258000 | 258000 | 257500 | 984 |
| 401 | 20250106 | 125500 | 30906736500 | 257500 | 257500 | 258000 | 257500 | 43 |
| 402 | 20250106 | 125400 | 30895658500 | 258000 | 258000 | 258000 | 257500 | 160 |
| 403 | 20250106 | 125300 | 30854389500 | 258000 | 258000 | 258000 | 257500 | 187 |
| 404 | 20250106 | 125200 | 30806229000 | 258000 | 258000 | 258000 | 257500 | 38 |
| 405 | 20250106 | 125100 | 30796436500 | 257500 | 257500 | 258000 | 257000 | 134 |
| 406 | 20250106 | 125000 | 30761930000 | 257500 | 257500 | 258000 | 257500 | 132 |
| 407 | 20250106 | 124900 | 30727935500 | 258000 | 258000 | 258000 | 257500 | 120 |
| 408 | 20250106 | 124800 | 30696983000 | 258000 | 258000 | 258000 | 257500 | 50 |
| 409 | 20250106 | 124700 | 30684104500 | 257500 | 257500 | 258000 | 257500 | 134 |
| 410 | 20250106 | 124600 | 30649586500 | 258000 | 258000 | 258000 | 257500 | 75 |
| 411 | 20250106 | 124500 | 30630258000 | 258000 | 257500 | 258000 | 257500 | 128 |
| 412 | 20250106 | 124400 | 30597282500 | 257500 | 257500 | 258000 | 257500 | 58 |
| 413 | 20250106 | 124300 | 30582338500 | 258000 | 258000 | 258000 | 257500 | 42 |
| 414 | 20250106 | 124200 | 30571506500 | 258000 | 257500 | 258500 | 257000 | 656 |
| 415 | 20250106 | 124100 | 30402518000 | 257500 | 257500 | 257500 | 257000 | 75 |
| 416 | 20250106 | 124000 | 30383221000 | 257000 | 257500 | 257500 | 257000 | 47 |
| 417 | 20250106 | 123900 | 30371126500 | 257500 | 257500 | 257500 | 257000 | 161 |
| 418 | 20250106 | 123800 | 30329728000 | 257500 | 257500 | 257500 | 257000 | 257 |
| 419 | 20250106 | 123700 | 30263553000 | 257500 | 258000 | 258000 | 257500 | 45 |
| 420 | 20250106 | 123600 | 30251961500 | 257500 | 258000 | 258000 | 257500 | 187 |
| 421 | 20250106 | 123500 | 30203777000 | 258000 | 258000 | 258500 | 258000 | 178 |
| 422 | 20250106 | 123400 | 30157849500 | 258000 | 258000 | 258000 | 257500 | 610 |
| 423 | 20250106 | 123300 | 30000548500 | 257500 | 258000 | 258000 | 257500 | 714 |
| 424 | 20250106 | 123200 | 29816601000 | 257500 | 258000 | 258000 | 257500 | 67 |
| 425 | 20250106 | 123100 | 29799334000 | 258000 | 258000 | 258000 | 257500 | 314 |
| 426 | 20250106 | 123000 | 29718358500 | 258000 | 258000 | 258000 | 257500 | 23 |
| 427 | 20250106 | 122900 | 29712428500 | 257500 | 258000 | 258000 | 257500 | 78 |
| 428 | 20250106 | 122800 | 29692331000 | 258000 | 257500 | 258000 | 257000 | 537 |
| 429 | 20250106 | 122700 | 29554033000 | 257500 | 258000 | 258000 | 257500 | 61 |
| 430 | 20250106 | 122600 | 29538319500 | 258000 | 257500 | 258000 | 257500 | 176 |
| 431 | 20250106 | 122500 | 29492929000 | 258000 | 258000 | 258000 | 257500 | 86 |
| 432 | 20250106 | 122400 | 29470778000 | 257500 | 258000 | 258000 | 257500 | 50 |
| 433 | 20250106 | 122300 | 29457896000 | 258000 | 257500 | 258000 | 257500 | 63 |
| 434 | 20250106 | 122200 | 29441660500 | 257500 | 258000 | 258000 | 257500 | 129 |
| 435 | 20250106 | 122100 | 29408426500 | 257500 | 257500 | 258000 | 257500 | 219 |
| 436 | 20250106 | 122000 | 29351930000 | 257500 | 258000 | 258000 | 257500 | 1073 |
| 437 | 20250106 | 121900 | 29075618000 | 257500 | 258000 | 258000 | 257500 | 26 |
| 438 | 20250106 | 121800 | 29068912500 | 258000 | 258000 | 258500 | 257500 | 589 |
| 439 | 20250106 | 121700 | 28916943000 | 258000 | 258000 | 258500 | 258000 | 207 |
| 440 | 20250106 | 121600 | 28863529500 | 258500 | 258000 | 258500 | 258000 | 207 |
| 441 | 20250106 | 121500 | 28810111500 | 258000 | 258500 | 258500 | 258000 | 455 |
| 442 | 20250106 | 121400 | 28692569500 | 258000 | 258000 | 258500 | 258000 | 243 |
| 443 | 20250106 | 121300 | 28629868500 | 258500 | 258000 | 258500 | 258000 | 92 |
| 444 | 20250106 | 121200 | 28606113500 | 258500 | 258000 | 258500 | 258000 | 267 |
| 445 | 20250106 | 121100 | 28537220000 | 258000 | 258500 | 258500 | 258000 | 160 |
| 446 | 20250106 | 121000 | 28495918500 | 258500 | 258500 | 258500 | 258000 | 64 |
| 447 | 20250106 | 120900 | 28479395000 | 258000 | 258000 | 258500 | 258000 | 166 |
| 448 | 20250106 | 120800 | 28436555000 | 258000 | 258000 | 258500 | 258000 | 83 |
| 449 | 20250106 | 120700 | 28415129000 | 258000 | 258000 | 258500 | 258000 | 208 |
| 450 | 20250106 | 120600 | 28361449000 | 258500 | 258000 | 258500 | 258000 | 532 |
| 451 | 20250106 | 120500 | 28224184500 | 258500 | 258500 | 258500 | 258000 | 147 |
| 452 | 20250106 | 120400 | 28186207000 | 258000 | 258500 | 258500 | 258000 | 53 |
| 453 | 20250106 | 120300 | 28172528500 | 258000 | 258000 | 258500 | 258000 | 156 |
| 454 | 20250106 | 120200 | 28132263500 | 258000 | 258500 | 258500 | 258000 | 55 |
| 455 | 20250106 | 120100 | 28118062000 | 258500 | 258000 | 258500 | 258000 | 108 |
| 456 | 20250106 | 120000 | 28090189000 | 258500 | 258000 | 258500 | 258000 | 225 |
| 457 | 20250106 | 115900 | 28032078000 | 258000 | 257500 | 258500 | 257500 | 286 |
| 458 | 20250106 | 115800 | 27958290000 | 257500 | 258000 | 258500 | 257500 | 121 |
| 459 | 20250106 | 115700 | 27927062000 | 258000 | 258000 | 258000 | 257500 | 447 |
| 460 | 20250106 | 115600 | 27811748000 | 257500 | 258000 | 258000 | 257500 | 247 |
| 461 | 20250106 | 115500 | 27748136500 | 258000 | 258000 | 258500 | 257500 | 1119 |
| 462 | 20250106 | 115400 | 27459623500 | 258500 | 258000 | 258500 | 258000 | 106 |
| 463 | 20250106 | 115300 | 27432260000 | 258500 | 258000 | 258500 | 258000 | 93 |
| 464 | 20250106 | 115200 | 27408252500 | 258500 | 258000 | 258500 | 258000 | 143 |
| 465 | 20250106 | 115100 | 27371328000 | 258000 | 258000 | 258500 | 257500 | 110 |
| 466 | 20250106 | 115000 | 27342944500 | 258500 | 258000 | 258500 | 257500 | 461 |
| 467 | 20250106 | 114900 | 27224005500 | 258000 | 258000 | 258000 | 257000 | 177 |
| 468 | 20250106 | 114800 | 27178423500 | 257500 | 257500 | 258000 | 257500 | 216 |
| 469 | 20250106 | 114700 | 27122796500 | 257500 | 258000 | 258000 | 257500 | 86 |
| 470 | 20250106 | 114600 | 27100640500 | 257500 | 257000 | 258000 | 257000 | 239 |
| 471 | 20250106 | 114500 | 27039101000 | 257000 | 257500 | 258000 | 257000 | 208 |
| 472 | 20250106 | 114400 | 26985553500 | 257500 | 257500 | 257500 | 257000 | 220 |
| 473 | 20250106 | 114300 | 26928911000 | 258000 | 257500 | 258000 | 257500 | 155 |
| 474 | 20250106 | 114200 | 26888940500 | 258000 | 257500 | 258000 | 257500 | 136 |
| 475 | 20250106 | 114100 | 26853866500 | 258000 | 258000 | 258000 | 257500 | 247 |
| 476 | 20250106 | 114000 | 26790251500 | 258000 | 258500 | 258500 | 257500 | 1010 |
| 477 | 20250106 | 113900 | 26529784500 | 258500 | 258000 | 258500 | 258000 | 100 |
| 478 | 20250106 | 113800 | 26503959000 | 258500 | 258000 | 258500 | 258000 | 89 |
| 479 | 20250106 | 113700 | 26480988000 | 258500 | 258500 | 258500 | 258000 | 351 |
| 480 | 20250106 | 113600 | 26390282500 | 258500 | 258000 | 258500 | 258000 | 35 |
| 481 | 20250106 | 113500 | 26381241500 | 258500 | 258500 | 258500 | 258000 | 110 |
| 482 | 20250106 | 113400 | 26352850000 | 258500 | 258000 | 258500 | 258000 | 294 |
| 483 | 20250106 | 113300 | 26276911500 | 258000 | 258500 | 258500 | 258000 | 44 |
| 484 | 20250106 | 113200 | 26265541000 | 258000 | 258500 | 258500 | 258000 | 235 |
| 485 | 20250106 | 113100 | 26204857000 | 258500 | 258000 | 258500 | 258000 | 127 |
| 486 | 20250106 | 113000 | 26172039000 | 258500 | 258000 | 258500 | 258000 | 304 |
| 487 | 20250106 | 112900 | 26093524500 | 258000 | 258000 | 258500 | 258000 | 115 |
| 488 | 20250106 | 112800 | 26063830000 | 258500 | 258000 | 258500 | 258000 | 59 |
| 489 | 20250106 | 112700 | 26048590000 | 258500 | 258500 | 258500 | 258000 | 229 |
| 490 | 20250106 | 112600 | 25989449500 | 258500 | 258000 | 258500 | 258000 | 102 |
| 491 | 20250106 | 112500 | 25963098500 | 258000 | 258000 | 258500 | 258000 | 129 |
| 492 | 20250106 | 112400 | 25929813000 | 258000 | 258500 | 259000 | 258000 | 1070 |
| 493 | 20250106 | 112300 | 25653290500 | 259000 | 259000 | 259000 | 258500 | 101 |
| 494 | 20250106 | 112200 | 25627160000 | 258500 | 258500 | 259000 | 258500 | 128 |
| 495 | 20250106 | 112100 | 25594039500 | 259000 | 259000 | 259000 | 258500 | 840 |
| 496 | 20250106 | 112000 | 25376532000 | 259000 | 259000 | 259000 | 258500 | 135 |
| 497 | 20250106 | 111900 | 25341616000 | 258500 | 258500 | 259000 | 258500 | 128 |
| 498 | 20250106 | 111800 | 25308511500 | 259000 | 258500 | 259000 | 258500 | 53 |
| 499 | 20250106 | 111700 | 25294790500 | 258500 | 258500 | 259000 | 258500 | 159 |
| 500 | 20250106 | 111600 | 25253625500 | 259000 | 259000 | 259000 | 258500 | 133 |
| 501 | 20250106 | 111500 | 25219214500 | 258500 | 259000 | 259500 | 258000 | 1127 |
| 502 | 20250106 | 111400 | 24927440500 | 259500 | 259000 | 259500 | 259000 | 97 |
| 503 | 20250106 | 111300 | 24902307500 | 259000 | 259500 | 259500 | 259000 | 273 |
| 504 | 20250106 | 111200 | 24831580500 | 259500 | 258000 | 259500 | 258000 | 1700 |
| 505 | 20250106 | 111100 | 24391259000 | 258500 | 258500 | 258500 | 258000 | 413 |
| 506 | 20250106 | 111000 | 24284502500 | 259000 | 259000 | 259000 | 258500 | 111 |
| 507 | 20250106 | 110900 | 24255798500 | 258500 | 258500 | 259000 | 258500 | 112 |
| 508 | 20250106 | 110800 | 24226840000 | 258500 | 258000 | 258500 | 258000 | 263 |
| 509 | 20250106 | 110700 | 24158860500 | 258000 | 258500 | 259000 | 258000 | 479 |
| 510 | 20250106 | 110600 | 24035084000 | 258500 | 258500 | 259000 | 258000 | 532 |
| 511 | 20250106 | 110500 | 23897551500 | 258500 | 258000 | 259000 | 258000 | 1689 |
| 512 | 20250106 | 110400 | 23460868500 | 258000 | 258500 | 258500 | 258000 | 35 |
| 513 | 20250106 | 110300 | 23451831500 | 258000 | 258500 | 258500 | 258000 | 45 |
| 514 | 20250106 | 110200 | 23440213500 | 258000 | 257000 | 258500 | 257000 | 2123 |
| 515 | 20250106 | 110100 | 22892669500 | 257500 | 257500 | 257500 | 257000 | 1127 |
| 516 | 20250106 | 110000 | 22602473000 | 257500 | 257500 | 258000 | 257500 | 201 |
| 517 | 20250106 | 105900 | 22550696500 | 258000 | 258000 | 258000 | 257500 | 179 |
| 518 | 20250106 | 105800 | 22504591000 | 258000 | 258000 | 258000 | 257500 | 109 |
| 519 | 20250106 | 105700 | 22476500500 | 257500 | 257500 | 258000 | 257500 | 405 |
| 520 | 20250106 | 105600 | 22372022000 | 258000 | 258000 | 258000 | 257500 | 125 |
| 521 | 20250106 | 105500 | 22339818500 | 258000 | 257500 | 258000 | 257500 | 134 |
| 522 | 20250106 | 105400 | 22305285500 | 257500 | 257000 | 258000 | 257000 | 1891 |
| 523 | 20250106 | 105300 | 21818389500 | 257000 | 257500 | 257500 | 257000 | 78 |
| 524 | 20250106 | 105200 | 21798314500 | 257500 | 257000 | 257500 | 257000 | 198 |
| 525 | 20250106 | 105100 | 21747351000 | 257000 | 257000 | 257500 | 257000 | 221 |
| 526 | 20250106 | 105000 | 21690508500 | 257000 | 256500 | 257500 | 256500 | 3212 |
| 527 | 20250106 | 104900 | 20864807000 | 256500 | 257000 | 257000 | 256500 | 93 |
| 528 | 20250106 | 104800 | 20840936500 | 257000 | 256500 | 257000 | 256500 | 169 |
| 529 | 20250106 | 104700 | 20797568000 | 257000 | 256500 | 257000 | 256500 | 43 |
| 530 | 20250106 | 104600 | 20786527000 | 256500 | 256000 | 256500 | 256000 | 623 |
| 531 | 20250106 | 104500 | 20626740500 | 256000 | 256000 | 256000 | 255500 | 196 |
| 532 | 20250106 | 104400 | 20576568000 | 256000 | 256000 | 256000 | 255500 | 115 |
| 533 | 20250106 | 104300 | 20547146000 | 256000 | 256000 | 256000 | 255500 | 36 |
| 534 | 20250106 | 104200 | 20537934500 | 256000 | 255500 | 256000 | 255500 | 120 |
| 535 | 20250106 | 104100 | 20507244500 | 256000 | 256000 | 256500 | 255500 | 419 |
| 536 | 20250106 | 104000 | 20399981000 | 256000 | 256500 | 257000 | 256000 | 558 |
| 537 | 20250106 | 103900 | 20257012500 | 257000 | 256500 | 257000 | 256500 | 82 |
| 538 | 20250106 | 103800 | 20235972000 | 256500 | 255500 | 257000 | 255500 | 404 |
| 539 | 20250106 | 103700 | 20132429500 | 256000 | 255500 | 256000 | 255500 | 175 |
| 540 | 20250106 | 103600 | 20087667500 | 256000 | 256000 | 256500 | 255500 | 622 |
| 541 | 20250106 | 103500 | 19928441000 | 256500 | 256500 | 256500 | 256000 | 110 |
| 542 | 20250106 | 103400 | 19900240500 | 256500 | 256500 | 256500 | 256000 | 143 |
| 543 | 20250106 | 103300 | 19863611500 | 256500 | 256500 | 257000 | 256000 | 947 |
| 544 | 20250106 | 103200 | 19620637000 | 256500 | 256500 | 257000 | 256500 | 83 |
| 545 | 20250106 | 103100 | 19599324000 | 256500 | 257000 | 257000 | 256500 | 270 |
| 546 | 20250106 | 103000 | 19530003000 | 257000 | 256500 | 257000 | 256500 | 90 |
| 547 | 20250106 | 102900 | 19506910500 | 256500 | 256500 | 257000 | 256500 | 259 |
| 548 | 20250106 | 102800 | 19440458000 | 257000 | 256000 | 257000 | 256000 | 1352 |
| 549 | 20250106 | 102700 | 19093445500 | 256500 | 257000 | 257000 | 256000 | 880 |
| 550 | 20250106 | 102600 | 18867805000 | 257000 | 256500 | 257000 | 256500 | 217 |
| 551 | 20250106 | 102500 | 18812138500 | 256500 | 257000 | 257000 | 256500 | 44 |
| 552 | 20250106 | 102400 | 18800842000 | 257000 | 256500 | 257000 | 256500 | 73 |
| 553 | 20250106 | 102300 | 18782097500 | 256500 | 257000 | 257000 | 256500 | 104 |
| 554 | 20250106 | 102200 | 18755403500 | 256500 | 257000 | 257500 | 256500 | 464 |
| 555 | 20250106 | 102100 | 18636156000 | 257500 | 257000 | 257500 | 256500 | 331 |
| 556 | 20250106 | 102000 | 18551094000 | 257000 | 257500 | 257500 | 256500 | 1730 |
| 557 | 20250106 | 101900 | 18105904500 | 257500 | 258000 | 258500 | 257500 | 498 |
| 558 | 20250106 | 101800 | 17977418000 | 258000 | 258000 | 258500 | 257500 | 506 |
| 559 | 20250106 | 101700 | 17846871000 | 258000 | 258000 | 258500 | 257500 | 1728 |
| 560 | 20250106 | 101600 | 17400993500 | 258000 | 256500 | 258000 | 256500 | 2250 |
| 561 | 20250106 | 101500 | 16822046000 | 257000 | 256500 | 257000 | 256500 | 174 |
| 562 | 20250106 | 101400 | 16777366500 | 256500 | 256500 | 256500 | 256000 | 1491 |
| 563 | 20250106 | 101300 | 16394925500 | 256000 | 256000 | 256000 | 255500 | 233 |
| 564 | 20250106 | 101200 | 16335292000 | 256000 | 256000 | 256000 | 255500 | 251 |
| 565 | 20250106 | 101100 | 16271092000 | 256000 | 256000 | 256500 | 256000 | 601 |
| 566 | 20250106 | 101000 | 16117225500 | 256000 | 256000 | 256500 | 256000 | 168 |
| 567 | 20250106 | 100900 | 16074205500 | 256000 | 256000 | 256500 | 256000 | 205 |
| 568 | 20250106 | 100800 | 16021718500 | 256000 | 256000 | 256500 | 256000 | 263 |
| 569 | 20250106 | 100700 | 15954389500 | 256000 | 255500 | 257000 | 255500 | 2954 |
| 570 | 20250106 | 100600 | 15197095000 | 256000 | 256000 | 256000 | 255500 | 655 |
| 571 | 20250106 | 100500 | 15029448500 | 256500 | 256500 | 256500 | 256000 | 527 |
| 572 | 20250106 | 100400 | 14894277500 | 256500 | 256500 | 256500 | 256000 | 1990 |
| 573 | 20250106 | 100300 | 14383993500 | 256000 | 256000 | 256500 | 256000 | 486 |
| 574 | 20250106 | 100200 | 14259570000 | 256000 | 256000 | 256500 | 256000 | 339 |
| 575 | 20250106 | 100100 | 14172748000 | 255500 | 255500 | 256000 | 255000 | 273 |
| 576 | 20250106 | 100000 | 14102990500 | 255000 | 255500 | 256000 | 255000 | 723 |
| 577 | 20250106 | 095900 | 13918253000 | 255500 | 256000 | 256500 | 255500 | 191 |
| 578 | 20250106 | 095800 | 13869375500 | 256000 | 256000 | 256000 | 255500 | 427 |
| 579 | 20250106 | 095700 | 13760103500 | 256000 | 255500 | 256000 | 255000 | 516 |
| 580 | 20250106 | 095600 | 13628277000 | 255500 | 255500 | 255500 | 255000 | 153 |
| 581 | 20250106 | 095500 | 13589202500 | 255500 | 256000 | 256000 | 255000 | 1269 |
| 582 | 20250106 | 095400 | 13265003500 | 256000 | 256000 | 256500 | 255500 | 1244 |
| 583 | 20250106 | 095300 | 12946589000 | 256000 | 255000 | 256000 | 255000 | 998 |
| 584 | 20250106 | 095200 | 12691464000 | 255000 | 254000 | 255000 | 254000 | 1641 |
| 585 | 20250106 | 095100 | 12273540500 | 254000 | 254000 | 254500 | 254000 | 277 |
| 586 | 20250106 | 095000 | 12203153500 | 254000 | 254000 | 254500 | 253500 | 788 |
| 587 | 20250106 | 094900 | 12003044500 | 254000 | 254000 | 254000 | 253500 | 165 |
| 588 | 20250106 | 094800 | 11961138000 | 253500 | 254500 | 254500 | 253500 | 1067 |
| 589 | 20250106 | 094700 | 11690126000 | 254500 | 254000 | 254500 | 254000 | 154 |
| 590 | 20250106 | 094600 | 11650988500 | 254500 | 254000 | 254500 | 254000 | 95 |
| 591 | 20250106 | 094500 | 11626848000 | 254000 | 253500 | 254500 | 253500 | 658 |
| 592 | 20250106 | 094400 | 11459702500 | 253500 | 253500 | 254000 | 253500 | 748 |
| 593 | 20250106 | 094300 | 11270080500 | 253500 | 253500 | 253500 | 253000 | 69 |
| 594 | 20250106 | 094200 | 11252598000 | 253500 | 253500 | 253500 | 252500 | 92 |
| 595 | 20250106 | 094100 | 11229323000 | 253000 | 253000 | 253500 | 252500 | 120 |
| 596 | 20250106 | 094000 | 11198963000 | 253000 | 252500 | 253000 | 252500 | 714 |
| 597 | 20250106 | 093900 | 11018570000 | 252500 | 252000 | 252500 | 252000 | 197 |
| 598 | 20250106 | 093800 | 10968910500 | 252000 | 252500 | 252500 | 252000 | 490 |
| 599 | 20250106 | 093700 | 10845261500 | 252500 | 253000 | 253000 | 252500 | 64 |
| 600 | 20250106 | 093600 | 10829099500 | 252500 | 252500 | 252500 | 252000 | 359 |
| 601 | 20250106 | 093500 | 10738502500 | 252000 | 252500 | 252500 | 252000 | 189 |
| 602 | 20250106 | 093400 | 10690783000 | 252500 | 252500 | 253000 | 252000 | 1169 |
| 603 | 20250106 | 093300 | 10395612500 | 252500 | 253500 | 253500 | 252500 | 1103 |
| 604 | 20250106 | 093200 | 10116992000 | 253000 | 253500 | 253500 | 253000 | 339 |
| 605 | 20250106 | 093100 | 10031176000 | 253000 | 253000 | 253500 | 253000 | 664 |
| 606 | 20250106 | 093000 | 9863183000 | 253000 | 254000 | 254000 | 252500 | 2013 |
| 607 | 20250106 | 092900 | 9353339000 | 254000 | 254000 | 254000 | 253500 | 193 |
| 608 | 20250106 | 092800 | 9304348000 | 254000 | 254000 | 254000 | 253500 | 109 |
| 609 | 20250106 | 092700 | 9276673500 | 254000 | 254000 | 254500 | 253500 | 971 |
| 610 | 20250106 | 092600 | 9030274000 | 253500 | 253000 | 254000 | 253000 | 577 |
| 611 | 20250106 | 092500 | 8883761000 | 253000 | 253000 | 253500 | 252500 | 500 |
| 612 | 20250106 | 092400 | 8757341500 | 253000 | 253000 | 253500 | 252500 | 78 |
| 613 | 20250106 | 092300 | 8737607500 | 253000 | 253000 | 253500 | 252500 | 355 |
| 614 | 20250106 | 092200 | 8647797000 | 253000 | 253000 | 253000 | 252500 | 247 |
| 615 | 20250106 | 092100 | 8585362000 | 253000 | 253000 | 253000 | 252500 | 512 |
| 616 | 20250106 | 092000 | 8455893500 | 253000 | 253000 | 253000 | 252500 | 238 |
| 617 | 20250106 | 091900 | 8395737500 | 253000 | 253000 | 253500 | 252500 | 313 |
| 618 | 20250106 | 091800 | 8316568500 | 253000 | 253000 | 253500 | 252000 | 1565 |
| 619 | 20250106 | 091700 | 7921047000 | 253000 | 252500 | 253000 | 252000 | 695 |
| 620 | 20250106 | 091600 | 7745536500 | 252500 | 253500 | 253500 | 252500 | 1265 |
| 621 | 20250106 | 091500 | 7425503000 | 253500 | 254000 | 254000 | 253000 | 826 |
| 622 | 20250106 | 091400 | 7216250000 | 254000 | 254000 | 254500 | 253000 | 1185 |
| 623 | 20250106 | 091300 | 6915368000 | 253500 | 253500 | 254000 | 253000 | 567 |
| 624 | 20250106 | 091200 | 6771644000 | 253000 | 255000 | 255000 | 253000 | 1261 |
| 625 | 20250106 | 091100 | 6451345000 | 255000 | 255000 | 255000 | 254000 | 1906 |
| 626 | 20250106 | 091000 | 5966046500 | 255000 | 255500 | 255500 | 254500 | 1586 |
| 627 | 20250106 | 090900 | 5561911000 | 255500 | 254500 | 256000 | 254500 | 1475 |
| 628 | 20250106 | 090800 | 5185348500 | 254500 | 254000 | 254500 | 253500 | 562 |
| 629 | 20250106 | 090700 | 5042496000 | 254000 | 253000 | 254000 | 252500 | 706 |
| 630 | 20250106 | 090600 | 4863627000 | 253000 | 253000 | 253000 | 251500 | 4256 |
| 631 | 20250106 | 090500 | 3789763500 | 253000 | 254000 | 254000 | 252500 | 1072 |
| 632 | 20250106 | 090400 | 3517903500 | 254000 | 253000 | 254000 | 252500 | 1597 |
| 633 | 20250106 | 090300 | 3113567000 | 253000 | 252500 | 253000 | 251500 | 3215 |
| 634 | 20250106 | 090200 | 2301976500 | 252000 | 251500 | 252500 | 251000 | 832 |
| 635 | 20250106 | 090100 | 2092523000 | 251500 | 252500 | 253000 | 251000 | 2110 |
| 636 | 20250106 | 090000 | 1560859500 | 252000 | 254000 | 254500 | 251500 | 6164 |