35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 185700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 23273 |
| 3 | 20250107 | 185600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20250107 | 185500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20250107 | 185400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20250107 | 185300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20250107 | 185200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20250107 | 185100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20250107 | 185000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20250107 | 184900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20250107 | 184800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20250107 | 184700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20250107 | 184600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20250107 | 184500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20250107 | 184400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20250107 | 184300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20250107 | 184200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20250107 | 184100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20250107 | 184000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20250107 | 183900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20250107 | 183800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20250107 | 183700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20250107 | 183600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20250107 | 183500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20250107 | 183400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20250107 | 183300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20250107 | 183200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20250107 | 183100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20250107 | 183000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20250107 | 182900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20250107 | 182800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20250107 | 182700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 23273 |
| 33 | 20250107 | 182600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20250107 | 182500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20250107 | 182400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20250107 | 182300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20250107 | 182200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20250107 | 182100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20250107 | 182000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20250107 | 181900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20250107 | 181800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20250107 | 181700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20250107 | 181600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20250107 | 181500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20250107 | 181400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20250107 | 181300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20250107 | 181200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20250107 | 181100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20250107 | 181000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20250107 | 180900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20250107 | 180800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20250107 | 180700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20250107 | 180600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20250107 | 180500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20250107 | 180400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20250107 | 180300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20250107 | 180200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20250107 | 180100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20250107 | 180000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20250107 | 175900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20250107 | 175800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20250107 | 175700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 23273 |
| 63 | 20250107 | 175600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20250107 | 175500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20250107 | 175400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20250107 | 175300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20250107 | 175200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20250107 | 175100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20250107 | 175000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20250107 | 174900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20250107 | 174800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20250107 | 174700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20250107 | 174600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20250107 | 174500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20250107 | 174400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20250107 | 174300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20250107 | 174200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20250107 | 174100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20250107 | 174000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20250107 | 173900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20250107 | 173800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20250107 | 173700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20250107 | 173600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20250107 | 173500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20250107 | 173400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20250107 | 173300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20250107 | 173200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20250107 | 173100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20250107 | 173000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20250107 | 172900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20250107 | 172800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20250107 | 172700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 23273 |
| 93 | 20250107 | 172600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20250107 | 172500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20250107 | 172400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20250107 | 172300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20250107 | 172200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20250107 | 172100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20250107 | 172000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20250107 | 171900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20250107 | 171800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20250107 | 171700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20250107 | 171600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20250107 | 171500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20250107 | 171400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20250107 | 171300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20250107 | 171200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20250107 | 171100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20250107 | 171000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20250107 | 170900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20250107 | 170800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20250107 | 170700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20250107 | 170600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20250107 | 170500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20250107 | 170400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20250107 | 170300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20250107 | 170200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20250107 | 170100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20250107 | 170000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20250107 | 165900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20250107 | 165800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20250107 | 165700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 23273 |
| 123 | 20250107 | 165600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20250107 | 165500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20250107 | 165400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20250107 | 165300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20250107 | 165200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20250107 | 165100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20250107 | 165000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20250107 | 164900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20250107 | 164800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20250107 | 164700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20250107 | 164600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20250107 | 164500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20250107 | 164400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20250107 | 164300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20250107 | 164200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20250107 | 164100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20250107 | 164000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20250107 | 163900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20250107 | 163800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20250107 | 163700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20250107 | 163600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20250107 | 163500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20250107 | 163400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20250107 | 163300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20250107 | 163200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20250107 | 163100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20250107 | 163000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20250107 | 162900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20250107 | 162800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20250107 | 162700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 23273 |
| 153 | 20250107 | 162600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20250107 | 162500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20250107 | 162400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20250107 | 162300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20250107 | 162200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20250107 | 162100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20250107 | 162000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20250107 | 161900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20250107 | 161800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20250107 | 161700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20250107 | 161600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20250107 | 161500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20250107 | 161400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20250107 | 161300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20250107 | 161200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20250107 | 161100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20250107 | 161000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20250107 | 160900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20250107 | 160800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20250107 | 160700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20250107 | 160600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20250107 | 160500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20250107 | 160400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20250107 | 160300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20250107 | 160200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20250107 | 160100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20250107 | 160000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20250107 | 155900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20250107 | 155800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20250107 | 155700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 23273 |
| 183 | 20250107 | 155600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20250107 | 155500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20250107 | 155400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20250107 | 155300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20250107 | 155200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20250107 | 155100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20250107 | 155000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20250107 | 154900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20250107 | 154800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20250107 | 154700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20250107 | 154600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20250107 | 154500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20250107 | 154400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20250107 | 154300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20250107 | 154200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20250107 | 154100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20250107 | 154000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20250107 | 153900 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20250107 | 153800 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20250107 | 153700 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20250107 | 153600 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20250107 | 153500 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20250107 | 153400 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20250107 | 153300 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20250107 | 153200 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20250107 | 153100 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20250107 | 153000 | 38935217500 | 249000 | 249000 | 249000 | 249000 | 23273 |
| 210 | 20250107 | 152900 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20250107 | 152800 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20250107 | 152700 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 213 | 20250107 | 152600 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 214 | 20250107 | 152500 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 215 | 20250107 | 152400 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 216 | 20250107 | 152300 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 217 | 20250107 | 152200 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 218 | 20250107 | 152100 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 219 | 20250107 | 152000 | 33140240500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 220 | 20250107 | 151900 | 33140240500 | 249000 | 249000 | 249000 | 248500 | 665 |
| 221 | 20250107 | 151800 | 32974709000 | 249000 | 248500 | 249000 | 248500 | 886 |
| 222 | 20250107 | 151700 | 32754156500 | 249000 | 249000 | 249000 | 248500 | 137 |
| 223 | 20250107 | 151600 | 32720062000 | 249000 | 248000 | 249000 | 248000 | 823 |
| 224 | 20250107 | 151500 | 32515480500 | 248500 | 248000 | 248500 | 248000 | 141 |
| 225 | 20250107 | 151400 | 32480458000 | 248500 | 248500 | 248500 | 248000 | 2717 |
| 226 | 20250107 | 151300 | 31805317500 | 248500 | 248500 | 248500 | 248000 | 210 |
| 227 | 20250107 | 151200 | 31753151500 | 248500 | 248000 | 248500 | 248000 | 250 |
| 228 | 20250107 | 151100 | 31691107000 | 248000 | 248500 | 248500 | 248000 | 406 |
| 229 | 20250107 | 151000 | 31590359000 | 248500 | 248500 | 248500 | 248000 | 378 |
| 230 | 20250107 | 150900 | 31496545500 | 248500 | 248500 | 248500 | 248000 | 209 |
| 231 | 20250107 | 150800 | 31444619500 | 248000 | 248500 | 248500 | 248000 | 686 |
| 232 | 20250107 | 150700 | 31274162500 | 248500 | 249000 | 249000 | 248000 | 2570 |
| 233 | 20250107 | 150600 | 30635463000 | 249000 | 249000 | 249000 | 248500 | 190 |
| 234 | 20250107 | 150500 | 30588196000 | 249000 | 249000 | 249000 | 248500 | 489 |
| 235 | 20250107 | 150400 | 30466536500 | 249000 | 248500 | 249000 | 248500 | 81 |
| 236 | 20250107 | 150300 | 30446379500 | 249000 | 249000 | 249000 | 248500 | 101 |
| 237 | 20250107 | 150200 | 30421248500 | 248500 | 249000 | 249000 | 248500 | 73 |
| 238 | 20250107 | 150100 | 30403077000 | 248500 | 249000 | 249000 | 248500 | 729 |
| 239 | 20250107 | 150000 | 30221737500 | 249000 | 249000 | 249000 | 248500 | 160 |
| 240 | 20250107 | 145900 | 30181927500 | 248500 | 248500 | 249000 | 248500 | 191 |
| 241 | 20250107 | 145800 | 30134414500 | 249000 | 249000 | 249000 | 248500 | 312 |
| 242 | 20250107 | 145700 | 30056832500 | 249000 | 249000 | 249000 | 248500 | 103 |
| 243 | 20250107 | 145600 | 30031206500 | 248500 | 248500 | 249000 | 248500 | 161 |
| 244 | 20250107 | 145500 | 29991154500 | 249000 | 248500 | 249000 | 248500 | 84 |
| 245 | 20250107 | 145400 | 29970246500 | 249000 | 249000 | 249000 | 248500 | 130 |
| 246 | 20250107 | 145300 | 29937898500 | 248500 | 248500 | 249000 | 248500 | 740 |
| 247 | 20250107 | 145200 | 29753667000 | 249000 | 248500 | 249000 | 248500 | 1280 |
| 248 | 20250107 | 145100 | 29434968000 | 248500 | 249000 | 249000 | 248500 | 160 |
| 249 | 20250107 | 145000 | 29395166000 | 249000 | 248500 | 249000 | 248500 | 127 |
| 250 | 20250107 | 144900 | 29363576500 | 249000 | 248500 | 249000 | 248500 | 64 |
| 251 | 20250107 | 144800 | 29347648000 | 249000 | 248500 | 249000 | 248500 | 340 |
| 252 | 20250107 | 144700 | 29263130000 | 248500 | 248500 | 249000 | 248500 | 344 |
| 253 | 20250107 | 144600 | 29177619500 | 249000 | 248500 | 249000 | 248500 | 90 |
| 254 | 20250107 | 144500 | 29155221000 | 248500 | 248500 | 249000 | 248500 | 100 |
| 255 | 20250107 | 144400 | 29130339500 | 248500 | 249000 | 249000 | 248500 | 68 |
| 256 | 20250107 | 144300 | 29113424500 | 249000 | 248500 | 249000 | 248500 | 682 |
| 257 | 20250107 | 144200 | 28943868500 | 249000 | 248500 | 249000 | 248500 | 106 |
| 258 | 20250107 | 144100 | 28917491500 | 248500 | 249000 | 249000 | 248500 | 81 |
| 259 | 20250107 | 144000 | 28897329500 | 249000 | 249000 | 249000 | 248500 | 121 |
| 260 | 20250107 | 143900 | 28867221000 | 249000 | 249000 | 249000 | 248500 | 110 |
| 261 | 20250107 | 143800 | 28839846000 | 249000 | 248500 | 249000 | 248500 | 75 |
| 262 | 20250107 | 143700 | 28821177500 | 248500 | 248500 | 249000 | 248500 | 105 |
| 263 | 20250107 | 143600 | 28795049500 | 248500 | 249000 | 249000 | 248500 | 92 |
| 264 | 20250107 | 143500 | 28772157500 | 249000 | 248500 | 249000 | 248000 | 201 |
| 265 | 20250107 | 143400 | 28722160500 | 249000 | 248500 | 249000 | 248500 | 433 |
| 266 | 20250107 | 143300 | 28614513500 | 249000 | 248500 | 249000 | 248500 | 1880 |
| 267 | 20250107 | 143200 | 28146958000 | 248500 | 249000 | 249000 | 248500 | 167 |
| 268 | 20250107 | 143100 | 28105431500 | 249000 | 248500 | 249000 | 248500 | 969 |
| 269 | 20250107 | 143000 | 27864225500 | 248500 | 248500 | 249000 | 248500 | 109 |
| 270 | 20250107 | 142900 | 27837105500 | 249000 | 249000 | 249000 | 248500 | 231 |
| 271 | 20250107 | 142800 | 27779657000 | 249000 | 248500 | 249000 | 248500 | 217 |
| 272 | 20250107 | 142700 | 27725690500 | 248500 | 248500 | 249000 | 248500 | 215 |
| 273 | 20250107 | 142600 | 27672222000 | 249000 | 249000 | 249000 | 248500 | 273 |
| 274 | 20250107 | 142500 | 27604332500 | 249000 | 248500 | 249000 | 248500 | 110 |
| 275 | 20250107 | 142400 | 27576963000 | 249000 | 248500 | 249000 | 248500 | 93 |
| 276 | 20250107 | 142300 | 27553816000 | 248500 | 249000 | 249500 | 248500 | 110 |
| 277 | 20250107 | 142200 | 27526431500 | 249500 | 249500 | 249500 | 248500 | 462 |
| 278 | 20250107 | 142100 | 27411332500 | 249500 | 249000 | 249500 | 248500 | 656 |
| 279 | 20250107 | 142000 | 27247939500 | 249000 | 249500 | 249500 | 249000 | 1235 |
| 280 | 20250107 | 141900 | 26940313000 | 249000 | 249500 | 249500 | 249000 | 464 |
| 281 | 20250107 | 141800 | 26824714000 | 249500 | 249000 | 249500 | 249000 | 102 |
| 282 | 20250107 | 141700 | 26799280500 | 249000 | 249000 | 249500 | 249000 | 85 |
| 283 | 20250107 | 141600 | 26778083500 | 249000 | 249500 | 250000 | 249000 | 375 |
| 284 | 20250107 | 141500 | 26684523000 | 249500 | 249500 | 250000 | 249500 | 101 |
| 285 | 20250107 | 141400 | 26659294500 | 250000 | 249000 | 250000 | 249000 | 1192 |
| 286 | 20250107 | 141300 | 26361840000 | 249500 | 249500 | 249500 | 249000 | 687 |
| 287 | 20250107 | 141200 | 26190447500 | 249500 | 249500 | 249500 | 249000 | 93 |
| 288 | 20250107 | 141100 | 26167258000 | 249500 | 249500 | 249500 | 249000 | 85 |
| 289 | 20250107 | 141000 | 26146060500 | 249000 | 249000 | 249500 | 249000 | 127 |
| 290 | 20250107 | 140900 | 26114397000 | 249000 | 249500 | 249500 | 249000 | 104 |
| 291 | 20250107 | 140800 | 26088465500 | 249500 | 249000 | 249500 | 249000 | 72 |
| 292 | 20250107 | 140700 | 26070525500 | 249500 | 249000 | 249500 | 249000 | 127 |
| 293 | 20250107 | 140600 | 26038862000 | 249500 | 249000 | 249500 | 249000 | 109 |
| 294 | 20250107 | 140500 | 26011685500 | 249000 | 249500 | 249500 | 249000 | 92 |
| 295 | 20250107 | 140400 | 25988748000 | 249500 | 249500 | 249500 | 249000 | 108 |
| 296 | 20250107 | 140300 | 25961825500 | 249500 | 248500 | 249500 | 248500 | 664 |
| 297 | 20250107 | 140200 | 25796495500 | 249000 | 248500 | 249000 | 248500 | 111 |
| 298 | 20250107 | 140100 | 25768881500 | 249000 | 249000 | 249000 | 248500 | 77 |
| 299 | 20250107 | 140000 | 25749720500 | 248500 | 249000 | 249000 | 248500 | 833 |
| 300 | 20250107 | 135900 | 25542485000 | 249500 | 249000 | 249500 | 249000 | 265 |
| 301 | 20250107 | 135800 | 25476463500 | 249500 | 249000 | 249500 | 249000 | 105 |
| 302 | 20250107 | 135700 | 25450277500 | 249000 | 249500 | 249500 | 249000 | 617 |
| 303 | 20250107 | 135600 | 25296585000 | 249000 | 249000 | 249500 | 249000 | 93 |
| 304 | 20250107 | 135500 | 25273400000 | 249500 | 249000 | 249500 | 249000 | 93 |
| 305 | 20250107 | 135400 | 25250210000 | 249500 | 249500 | 249500 | 249000 | 95 |
| 306 | 20250107 | 135300 | 25226516000 | 249000 | 249500 | 249500 | 249000 | 110 |
| 307 | 20250107 | 135200 | 25199091500 | 249500 | 249000 | 249500 | 249000 | 102 |
| 308 | 20250107 | 135100 | 25173660000 | 249000 | 249500 | 249500 | 249000 | 67 |
| 309 | 20250107 | 135000 | 25156953500 | 249500 | 249500 | 249500 | 249000 | 115 |
| 310 | 20250107 | 134900 | 25128283000 | 249500 | 249500 | 249500 | 249000 | 101 |
| 311 | 20250107 | 134800 | 25103092000 | 249000 | 249000 | 249500 | 249000 | 79 |
| 312 | 20250107 | 134700 | 25083394000 | 249500 | 249500 | 249500 | 249000 | 120 |
| 313 | 20250107 | 134600 | 25053483500 | 249500 | 249500 | 249500 | 249000 | 63 |
| 314 | 20250107 | 134500 | 25037770000 | 249500 | 249500 | 249500 | 249000 | 90 |
| 315 | 20250107 | 134400 | 25015330500 | 249500 | 249000 | 249500 | 249000 | 73 |
| 316 | 20250107 | 134300 | 24997126000 | 249000 | 249000 | 249500 | 248500 | 1489 |
| 317 | 20250107 | 134200 | 24626254000 | 248500 | 249000 | 249000 | 248500 | 96 |
| 318 | 20250107 | 134100 | 24602370500 | 248500 | 249000 | 249000 | 248500 | 77 |
| 319 | 20250107 | 134000 | 24583209000 | 248500 | 249000 | 249000 | 248500 | 64 |
| 320 | 20250107 | 133900 | 24567281000 | 248500 | 249500 | 249500 | 248500 | 2401 |
| 321 | 20250107 | 133800 | 23969480500 | 249500 | 249500 | 249500 | 249000 | 215 |
| 322 | 20250107 | 133700 | 23915898000 | 249500 | 249500 | 249500 | 249000 | 332 |
| 323 | 20250107 | 133600 | 23833170500 | 249000 | 249500 | 249500 | 249000 | 112 |
| 324 | 20250107 | 133500 | 23805247500 | 249000 | 249500 | 249500 | 249000 | 100 |
| 325 | 20250107 | 133400 | 23780316500 | 249000 | 249500 | 249500 | 249000 | 161 |
| 326 | 20250107 | 133300 | 23740192500 | 249000 | 249500 | 249500 | 249000 | 148 |
| 327 | 20250107 | 133200 | 23703313000 | 249500 | 249500 | 249500 | 249000 | 53 |
| 328 | 20250107 | 133100 | 23690092500 | 249500 | 249000 | 249500 | 249000 | 58 |
| 329 | 20250107 | 133000 | 23675630000 | 249500 | 249500 | 249500 | 249000 | 84 |
| 330 | 20250107 | 132900 | 23654690500 | 249500 | 249000 | 249500 | 249000 | 53 |
| 331 | 20250107 | 132800 | 23641474000 | 249500 | 249500 | 249500 | 249000 | 82 |
| 332 | 20250107 | 132700 | 23621024000 | 249000 | 249500 | 249500 | 249000 | 149 |
| 333 | 20250107 | 132600 | 23583876500 | 249500 | 249500 | 249500 | 249000 | 66 |
| 334 | 20250107 | 132500 | 23567413500 | 249500 | 249000 | 249500 | 249000 | 131 |
| 335 | 20250107 | 132400 | 23534777500 | 249000 | 249500 | 249500 | 249000 | 1175 |
| 336 | 20250107 | 132300 | 23241629000 | 249500 | 249500 | 250000 | 249000 | 741 |
| 337 | 20250107 | 132200 | 23056748500 | 249500 | 249000 | 249500 | 249000 | 80 |
| 338 | 20250107 | 132100 | 23036791500 | 249000 | 248500 | 249500 | 248500 | 1012 |
| 339 | 20250107 | 132000 | 22784791500 | 249000 | 248500 | 249000 | 248500 | 102 |
| 340 | 20250107 | 131900 | 22759402000 | 249000 | 249000 | 249000 | 248500 | 338 |
| 341 | 20250107 | 131800 | 22675304500 | 248500 | 248500 | 249000 | 248500 | 1340 |
| 342 | 20250107 | 131700 | 22341717000 | 249000 | 249000 | 249000 | 248500 | 150 |
| 343 | 20250107 | 131600 | 22304382500 | 248500 | 249000 | 249000 | 248500 | 87 |
| 344 | 20250107 | 131500 | 22282734500 | 249000 | 249000 | 249000 | 248500 | 86 |
| 345 | 20250107 | 131400 | 22261341000 | 249000 | 249000 | 249500 | 248500 | 1294 |
| 346 | 20250107 | 131300 | 21939275500 | 249000 | 249000 | 249500 | 249000 | 77 |
| 347 | 20250107 | 131200 | 21920079500 | 249500 | 249000 | 249500 | 249000 | 78 |
| 348 | 20250107 | 131100 | 21900632500 | 249500 | 249000 | 249500 | 249000 | 72 |
| 349 | 20250107 | 131000 | 21882683000 | 249000 | 249500 | 249500 | 249000 | 110 |
| 350 | 20250107 | 130900 | 21855258500 | 249500 | 249500 | 249500 | 249000 | 47 |
| 351 | 20250107 | 130800 | 21843545500 | 249000 | 249500 | 249500 | 249000 | 77 |
| 352 | 20250107 | 130700 | 21824360500 | 249500 | 249000 | 249500 | 248500 | 160 |
| 353 | 20250107 | 130600 | 21784517500 | 248500 | 249000 | 249000 | 248500 | 38 |
| 354 | 20250107 | 130500 | 21775060500 | 249000 | 249000 | 249000 | 248500 | 69 |
| 355 | 20250107 | 130400 | 21757901500 | 248500 | 249000 | 249000 | 248500 | 75 |
| 356 | 20250107 | 130300 | 21739246000 | 249000 | 248500 | 249000 | 248500 | 19 |
| 357 | 20250107 | 130200 | 21734517500 | 249000 | 249500 | 249500 | 248500 | 450 |
| 358 | 20250107 | 130100 | 21622473500 | 249500 | 249000 | 249500 | 249000 | 39 |
| 359 | 20250107 | 130000 | 21612754500 | 249500 | 249000 | 249500 | 249000 | 31 |
| 360 | 20250107 | 125900 | 21605024000 | 249500 | 249000 | 249500 | 249000 | 110 |
| 361 | 20250107 | 125800 | 21577617500 | 249000 | 249000 | 249500 | 249000 | 85 |
| 362 | 20250107 | 125700 | 21556422000 | 249500 | 250000 | 250000 | 248500 | 2454 |
| 363 | 20250107 | 125600 | 20944840500 | 250000 | 250000 | 250000 | 249500 | 100 |
| 364 | 20250107 | 125500 | 20919864000 | 250000 | 249500 | 250000 | 249500 | 33 |
| 365 | 20250107 | 125400 | 20911618000 | 250000 | 250000 | 250000 | 249500 | 490 |
| 366 | 20250107 | 125300 | 20789266500 | 250000 | 250000 | 250000 | 249500 | 480 |
| 367 | 20250107 | 125200 | 20669279000 | 250000 | 250000 | 250000 | 249500 | 102 |
| 368 | 20250107 | 125100 | 20643783500 | 250000 | 250000 | 250500 | 249500 | 676 |
| 369 | 20250107 | 125000 | 20474856000 | 250000 | 250000 | 250000 | 249500 | 272 |
| 370 | 20250107 | 124900 | 20406864500 | 250000 | 250000 | 250000 | 249500 | 129 |
| 371 | 20250107 | 124800 | 20374625500 | 249500 | 249500 | 250000 | 249500 | 104 |
| 372 | 20250107 | 124700 | 20348637500 | 249500 | 250000 | 250000 | 249000 | 501 |
| 373 | 20250107 | 124600 | 20223635500 | 250000 | 250500 | 250500 | 249500 | 1121 |
| 374 | 20250107 | 124500 | 19943433000 | 250500 | 249000 | 250500 | 249000 | 5720 |
| 375 | 20250107 | 124400 | 18516169500 | 249000 | 249000 | 249000 | 248500 | 119 |
| 376 | 20250107 | 124300 | 18486558000 | 249000 | 249000 | 249000 | 248500 | 116 |
| 377 | 20250107 | 124200 | 18457685000 | 249000 | 249000 | 249000 | 248500 | 63 |
| 378 | 20250107 | 124100 | 18442006000 | 248500 | 249000 | 249000 | 248500 | 90 |
| 379 | 20250107 | 124000 | 18419605000 | 249000 | 248500 | 249000 | 248500 | 112 |
| 380 | 20250107 | 123900 | 18391729000 | 248500 | 248500 | 249000 | 248500 | 262 |
| 381 | 20250107 | 123800 | 18326594500 | 249000 | 249000 | 249000 | 248000 | 82 |
| 382 | 20250107 | 123700 | 18306195000 | 248500 | 248000 | 249000 | 248000 | 44 |
| 383 | 20250107 | 123600 | 18295255000 | 248500 | 248500 | 248500 | 248000 | 38 |
| 384 | 20250107 | 123500 | 18285819500 | 248000 | 248500 | 249000 | 248000 | 67 |
| 385 | 20250107 | 123400 | 18269158000 | 249000 | 248500 | 249000 | 248500 | 60 |
| 386 | 20250107 | 123300 | 18254234500 | 248500 | 248000 | 249000 | 248000 | 70 |
| 387 | 20250107 | 123200 | 18236845000 | 249000 | 249000 | 249000 | 248000 | 47 |
| 388 | 20250107 | 123100 | 18225151000 | 249000 | 248500 | 249000 | 248000 | 140 |
| 389 | 20250107 | 123000 | 18190354500 | 248500 | 248500 | 248500 | 248500 | 48 |
| 390 | 20250107 | 122900 | 18178426500 | 248500 | 247500 | 249000 | 247500 | 1222 |
| 391 | 20250107 | 122800 | 17874999500 | 248000 | 248000 | 248000 | 247500 | 48 |
| 392 | 20250107 | 122700 | 17863106500 | 248000 | 247500 | 248000 | 247500 | 998 |
| 393 | 20250107 | 122600 | 17615677500 | 248000 | 248000 | 248000 | 247500 | 40 |
| 394 | 20250107 | 122500 | 17605762500 | 247500 | 247500 | 248000 | 247500 | 47 |
| 395 | 20250107 | 122400 | 17594110500 | 247500 | 247500 | 248000 | 247500 | 50 |
| 396 | 20250107 | 122300 | 17581732000 | 248000 | 247500 | 248000 | 247500 | 280 |
| 397 | 20250107 | 122200 | 17512404500 | 247500 | 247500 | 248000 | 247500 | 39 |
| 398 | 20250107 | 122100 | 17502738000 | 247500 | 247500 | 248000 | 247500 | 83 |
| 399 | 20250107 | 122000 | 17482182500 | 247500 | 247500 | 248000 | 247500 | 64 |
| 400 | 20250107 | 121900 | 17466328500 | 247500 | 248000 | 248000 | 247500 | 44 |
| 401 | 20250107 | 121800 | 17455433000 | 248000 | 247500 | 248000 | 247500 | 105 |
| 402 | 20250107 | 121700 | 17429405500 | 247500 | 248000 | 248000 | 247500 | 35 |
| 403 | 20250107 | 121600 | 17420729000 | 248000 | 248500 | 248500 | 248000 | 1268 |
| 404 | 20250107 | 121500 | 17106240000 | 248000 | 248000 | 248500 | 248000 | 461 |
| 405 | 20250107 | 121400 | 16991711000 | 248500 | 248000 | 248500 | 248000 | 79 |
| 406 | 20250107 | 121300 | 16972080000 | 248000 | 248000 | 248500 | 248000 | 82 |
| 407 | 20250107 | 121200 | 16951705500 | 249000 | 248000 | 249000 | 248000 | 225 |
| 408 | 20250107 | 121100 | 16895798500 | 248000 | 249000 | 249000 | 248000 | 55 |
| 409 | 20250107 | 121000 | 16882119500 | 248000 | 248500 | 248500 | 248000 | 46 |
| 410 | 20250107 | 120900 | 16870689500 | 248500 | 249000 | 249000 | 248000 | 113 |
| 411 | 20250107 | 120800 | 16842600000 | 248500 | 248500 | 248500 | 248000 | 256 |
| 412 | 20250107 | 120700 | 16778991000 | 248000 | 248000 | 248500 | 248000 | 68 |
| 413 | 20250107 | 120600 | 16762105500 | 248500 | 248000 | 248500 | 248000 | 17 |
| 414 | 20250107 | 120500 | 16757886000 | 248000 | 248500 | 248500 | 248000 | 68 |
| 415 | 20250107 | 120400 | 16741004500 | 248500 | 248500 | 248500 | 248000 | 128 |
| 416 | 20250107 | 120300 | 16709204000 | 248000 | 248500 | 248500 | 248000 | 19 |
| 417 | 20250107 | 120200 | 16704485000 | 248000 | 248000 | 248500 | 248000 | 83 |
| 418 | 20250107 | 120100 | 16683888000 | 248000 | 248000 | 248000 | 247500 | 40 |
| 419 | 20250107 | 120000 | 16673979000 | 248000 | 247500 | 248000 | 247500 | 64 |
| 420 | 20250107 | 115900 | 16658108000 | 247500 | 247500 | 248000 | 247500 | 141 |
| 421 | 20250107 | 115800 | 16623167000 | 247500 | 248000 | 248000 | 247500 | 50 |
| 422 | 20250107 | 115700 | 16610778000 | 248000 | 248000 | 248000 | 247500 | 17 |
| 423 | 20250107 | 115600 | 16606569000 | 248000 | 247500 | 248000 | 247500 | 245 |
| 424 | 20250107 | 115500 | 16545896500 | 247500 | 248000 | 248000 | 247500 | 25 |
| 425 | 20250107 | 115400 | 16539697000 | 248000 | 247500 | 248000 | 247500 | 91 |
| 426 | 20250107 | 115300 | 16517137500 | 248000 | 248000 | 248000 | 248000 | 23 |
| 427 | 20250107 | 115200 | 16511433500 | 247500 | 248000 | 248000 | 247500 | 209 |
| 428 | 20250107 | 115100 | 16459616500 | 248500 | 248000 | 248500 | 248000 | 632 |
| 429 | 20250107 | 115000 | 16302868500 | 248500 | 248500 | 249000 | 248000 | 465 |
| 430 | 20250107 | 114900 | 16187415000 | 248000 | 248500 | 249000 | 248000 | 357 |
| 431 | 20250107 | 114800 | 16098798500 | 248500 | 248500 | 249000 | 248500 | 133 |
| 432 | 20250107 | 114700 | 16065746000 | 248500 | 248500 | 249000 | 248000 | 137 |
| 433 | 20250107 | 114600 | 16031702000 | 248000 | 248000 | 248500 | 248000 | 118 |
| 434 | 20250107 | 114500 | 16002417000 | 248000 | 247500 | 248500 | 247500 | 144 |
| 435 | 20250107 | 114400 | 15966685500 | 248500 | 248000 | 248500 | 247500 | 886 |
| 436 | 20250107 | 114300 | 15746855500 | 248000 | 248000 | 248500 | 248000 | 36 |
| 437 | 20250107 | 114200 | 15737925000 | 248500 | 248000 | 248500 | 248000 | 250 |
| 438 | 20250107 | 114100 | 15675898500 | 248000 | 247500 | 248000 | 247500 | 261 |
| 439 | 20250107 | 114000 | 15611182000 | 248000 | 247500 | 248000 | 247500 | 54 |
| 440 | 20250107 | 113900 | 15597804500 | 247500 | 248000 | 248000 | 247000 | 50 |
| 441 | 20250107 | 113800 | 15585427000 | 248500 | 247000 | 248500 | 247000 | 1680 |
| 442 | 20250107 | 113700 | 15169480000 | 247000 | 247500 | 247500 | 247000 | 601 |
| 443 | 20250107 | 113600 | 15020760500 | 247500 | 247500 | 248000 | 247500 | 635 |
| 444 | 20250107 | 113500 | 14863580000 | 247500 | 247500 | 248000 | 247500 | 103 |
| 445 | 20250107 | 113400 | 14838052500 | 247500 | 248000 | 248000 | 247500 | 38 |
| 446 | 20250107 | 113300 | 14828631500 | 248000 | 248000 | 248000 | 247500 | 99 |
| 447 | 20250107 | 113200 | 14804095500 | 248000 | 248000 | 248000 | 247500 | 86 |
| 448 | 20250107 | 113100 | 14782778500 | 248000 | 248000 | 248000 | 247500 | 102 |
| 449 | 20250107 | 113000 | 14757486000 | 248000 | 248000 | 248000 | 247500 | 80 |
| 450 | 20250107 | 112900 | 14737655000 | 248000 | 248000 | 248000 | 247500 | 120 |
| 451 | 20250107 | 112800 | 14707916000 | 247500 | 247500 | 248000 | 247500 | 270 |
| 452 | 20250107 | 112700 | 14641004000 | 248000 | 248000 | 248000 | 247500 | 51 |
| 453 | 20250107 | 112600 | 14628363000 | 248000 | 248000 | 248500 | 247500 | 77 |
| 454 | 20250107 | 112500 | 14609266500 | 248000 | 248000 | 248500 | 247500 | 29 |
| 455 | 20250107 | 112400 | 14602076000 | 248500 | 248000 | 248500 | 247500 | 47 |
| 456 | 20250107 | 112300 | 14590427000 | 248000 | 247500 | 248000 | 247500 | 62 |
| 457 | 20250107 | 112200 | 14575057500 | 247500 | 247500 | 248500 | 247500 | 31 |
| 458 | 20250107 | 112100 | 14567368500 | 247500 | 248500 | 248500 | 247500 | 20 |
| 459 | 20250107 | 112000 | 14562410500 | 248500 | 248000 | 248500 | 247500 | 286 |
| 460 | 20250107 | 111900 | 14491483500 | 247500 | 248000 | 248500 | 247500 | 557 |
| 461 | 20250107 | 111800 | 14353349000 | 248000 | 248500 | 248500 | 248000 | 96 |
| 462 | 20250107 | 111700 | 14329520000 | 248000 | 248000 | 248500 | 248000 | 51 |
| 463 | 20250107 | 111600 | 14316865000 | 248000 | 248000 | 248000 | 247500 | 310 |
| 464 | 20250107 | 111500 | 14240015000 | 247500 | 248000 | 248000 | 247500 | 170 |
| 465 | 20250107 | 111400 | 14197901500 | 247500 | 247500 | 248000 | 247500 | 153 |
| 466 | 20250107 | 111300 | 14159972000 | 247500 | 247500 | 248000 | 247500 | 60 |
| 467 | 20250107 | 111200 | 14145110500 | 247500 | 248000 | 248000 | 247500 | 89 |
| 468 | 20250107 | 111100 | 14123060000 | 248000 | 248000 | 248000 | 247500 | 72 |
| 469 | 20250107 | 111000 | 14105214500 | 247500 | 248000 | 248000 | 247500 | 78 |
| 470 | 20250107 | 110900 | 14085892500 | 247500 | 248000 | 248000 | 247500 | 265 |
| 471 | 20250107 | 110800 | 14020179500 | 248000 | 247500 | 248000 | 247500 | 45 |
| 472 | 20250107 | 110700 | 14009029000 | 247500 | 247500 | 248000 | 247500 | 39 |
| 473 | 20250107 | 110600 | 13999375500 | 247500 | 247500 | 248000 | 247500 | 39 |
| 474 | 20250107 | 110500 | 13989712500 | 247500 | 247500 | 248000 | 247500 | 53 |
| 475 | 20250107 | 110400 | 13976584500 | 247500 | 248000 | 248500 | 247500 | 180 |
| 476 | 20250107 | 110300 | 13931946500 | 248000 | 247500 | 248000 | 247500 | 426 |
| 477 | 20250107 | 110200 | 13826309000 | 247500 | 247500 | 248000 | 247500 | 76 |
| 478 | 20250107 | 110100 | 13807486000 | 247500 | 247500 | 248000 | 247500 | 34 |
| 479 | 20250107 | 110000 | 13799061000 | 247500 | 247000 | 248000 | 247000 | 59 |
| 480 | 20250107 | 105900 | 13784447500 | 247500 | 247500 | 248000 | 247000 | 119 |
| 481 | 20250107 | 105800 | 13755032500 | 247500 | 247000 | 247500 | 247000 | 295 |
| 482 | 20250107 | 105700 | 13682034000 | 247000 | 247500 | 247500 | 247000 | 1722 |
| 483 | 20250107 | 105600 | 13256366500 | 247500 | 247500 | 248000 | 247500 | 94 |
| 484 | 20250107 | 105500 | 13233096500 | 247500 | 247500 | 248000 | 247500 | 118 |
| 485 | 20250107 | 105400 | 13203878500 | 247500 | 247500 | 248000 | 247500 | 119 |
| 486 | 20250107 | 105300 | 13174425500 | 247500 | 247500 | 248000 | 247500 | 107 |
| 487 | 20250107 | 105200 | 13147935500 | 247500 | 247500 | 248000 | 247500 | 130 |
| 488 | 20250107 | 105100 | 13115751500 | 247500 | 247500 | 248000 | 247500 | 73 |
| 489 | 20250107 | 105000 | 13097683500 | 247500 | 247500 | 247500 | 247500 | 68 |
| 490 | 20250107 | 104900 | 13080853500 | 247500 | 247500 | 247500 | 247500 | 131 |
| 491 | 20250107 | 104800 | 13048431000 | 247500 | 247500 | 247500 | 247500 | 62 |
| 492 | 20250107 | 104700 | 13033086000 | 247500 | 247500 | 247500 | 247500 | 112 |
| 493 | 20250107 | 104600 | 13005366000 | 247500 | 247500 | 248000 | 247500 | 58 |
| 494 | 20250107 | 104500 | 12991006500 | 248000 | 247500 | 248000 | 247500 | 114 |
| 495 | 20250107 | 104400 | 12962774500 | 248000 | 247500 | 248000 | 247500 | 71 |
| 496 | 20250107 | 104300 | 12945193000 | 247500 | 248000 | 248000 | 247500 | 557 |
| 497 | 20250107 | 104200 | 12807080500 | 248000 | 248000 | 248500 | 248000 | 150 |
| 498 | 20250107 | 104100 | 12769879500 | 248000 | 248500 | 248500 | 248000 | 50 |
| 499 | 20250107 | 104000 | 12757468500 | 248000 | 248000 | 248500 | 248000 | 288 |
| 500 | 20250107 | 103900 | 12686044000 | 248000 | 248500 | 248500 | 248000 | 128 |
| 501 | 20250107 | 103800 | 12654265500 | 248000 | 248000 | 248500 | 248000 | 90 |
| 502 | 20250107 | 103700 | 12631931500 | 248500 | 248500 | 249000 | 248000 | 248 |
| 503 | 20250107 | 103600 | 12570327500 | 249000 | 248500 | 249000 | 248500 | 267 |
| 504 | 20250107 | 103500 | 12503960500 | 249000 | 248500 | 249000 | 248500 | 229 |
| 505 | 20250107 | 103400 | 12447036500 | 249000 | 248500 | 249000 | 248500 | 37 |
| 506 | 20250107 | 103300 | 12437826000 | 248500 | 248500 | 249000 | 248500 | 285 |
| 507 | 20250107 | 103200 | 12366973500 | 249000 | 249000 | 249000 | 248500 | 46 |
| 508 | 20250107 | 103100 | 12355522000 | 249000 | 249000 | 249000 | 248500 | 214 |
| 509 | 20250107 | 103000 | 12302239500 | 248500 | 249000 | 249000 | 248500 | 175 |
| 510 | 20250107 | 102900 | 12258694500 | 249000 | 248500 | 249000 | 248500 | 123 |
| 511 | 20250107 | 102800 | 12228103000 | 249000 | 248500 | 249000 | 248500 | 103 |
| 512 | 20250107 | 102700 | 12202460500 | 248500 | 249000 | 249000 | 248500 | 112 |
| 513 | 20250107 | 102600 | 12174587500 | 249000 | 248500 | 249000 | 248500 | 29 |
| 514 | 20250107 | 102500 | 12167373500 | 249000 | 248500 | 249000 | 248500 | 65 |
| 515 | 20250107 | 102400 | 12151190000 | 249000 | 248500 | 249000 | 248500 | 144 |
| 516 | 20250107 | 102300 | 12115369500 | 249000 | 249000 | 249000 | 248500 | 64 |
| 517 | 20250107 | 102200 | 12099444000 | 249000 | 249000 | 249000 | 248500 | 76 |
| 518 | 20250107 | 102100 | 12080534000 | 248500 | 248500 | 249000 | 248500 | 71 |
| 519 | 20250107 | 102000 | 12062868000 | 248500 | 248500 | 249000 | 248500 | 596 |
| 520 | 20250107 | 101900 | 11914608500 | 248500 | 248500 | 249000 | 248500 | 124 |
| 521 | 20250107 | 101800 | 11883788000 | 249000 | 248500 | 249000 | 248500 | 208 |
| 522 | 20250107 | 101700 | 11832081500 | 248500 | 248500 | 249000 | 248500 | 155 |
| 523 | 20250107 | 101600 | 11793548500 | 248500 | 249000 | 249000 | 248500 | 173 |
| 524 | 20250107 | 101500 | 11750540500 | 248500 | 249000 | 249000 | 248000 | 182 |
| 525 | 20250107 | 101400 | 11705320000 | 249000 | 248500 | 249000 | 248500 | 73 |
| 526 | 20250107 | 101300 | 11687163000 | 248500 | 249000 | 249000 | 248500 | 490 |
| 527 | 20250107 | 101200 | 11565371000 | 248500 | 248500 | 249000 | 248000 | 240 |
| 528 | 20250107 | 101100 | 11505707000 | 248500 | 248500 | 249000 | 248000 | 346 |
| 529 | 20250107 | 101000 | 11419726500 | 248500 | 248000 | 249000 | 247500 | 2059 |
| 530 | 20250107 | 100900 | 10908301500 | 247500 | 248000 | 248000 | 247500 | 91 |
| 531 | 20250107 | 100800 | 10885757000 | 248000 | 247500 | 248000 | 247500 | 141 |
| 532 | 20250107 | 100700 | 10850832500 | 248000 | 247500 | 248000 | 247500 | 267 |
| 533 | 20250107 | 100600 | 10784687000 | 248000 | 247500 | 248000 | 247500 | 114 |
| 534 | 20250107 | 100500 | 10756461500 | 248000 | 248000 | 248500 | 247500 | 759 |
| 535 | 20250107 | 100400 | 10568260000 | 248000 | 248500 | 248500 | 248000 | 108 |
| 536 | 20250107 | 100300 | 10541466000 | 248500 | 248000 | 248500 | 248000 | 109 |
| 537 | 20250107 | 100200 | 10514386500 | 248000 | 249000 | 249000 | 248000 | 709 |
| 538 | 20250107 | 100100 | 10338250000 | 249000 | 249000 | 249000 | 248500 | 129 |
| 539 | 20250107 | 100000 | 10306192000 | 249000 | 249000 | 249000 | 248500 | 25 |
| 540 | 20250107 | 095900 | 10299972000 | 248500 | 249000 | 249000 | 248500 | 211 |
| 541 | 20250107 | 095800 | 10247451500 | 249000 | 249000 | 249500 | 249000 | 527 |
| 542 | 20250107 | 095700 | 10116191000 | 248500 | 248500 | 249000 | 248500 | 191 |
| 543 | 20250107 | 095600 | 10068721000 | 248500 | 248000 | 248500 | 248000 | 538 |
| 544 | 20250107 | 095500 | 9935037500 | 248500 | 248500 | 248500 | 248000 | 148 |
| 545 | 20250107 | 095400 | 9898319000 | 248500 | 249000 | 249000 | 248000 | 550 |
| 546 | 20250107 | 095300 | 9761677000 | 249000 | 249000 | 249000 | 248500 | 293 |
| 547 | 20250107 | 095200 | 9688734000 | 249000 | 249500 | 249500 | 249000 | 384 |
| 548 | 20250107 | 095100 | 9592974000 | 249500 | 249500 | 250000 | 249500 | 142 |
| 549 | 20250107 | 095000 | 9557534500 | 249500 | 250000 | 250000 | 249500 | 43 |
| 550 | 20250107 | 094900 | 9546799000 | 249500 | 250000 | 250000 | 249500 | 293 |
| 551 | 20250107 | 094800 | 9473679000 | 250000 | 250000 | 250000 | 249500 | 65 |
| 552 | 20250107 | 094700 | 9457438000 | 250000 | 250000 | 250000 | 249500 | 37 |
| 553 | 20250107 | 094600 | 9448191500 | 250000 | 249500 | 250000 | 249500 | 34 |
| 554 | 20250107 | 094500 | 9439700000 | 249500 | 250500 | 250500 | 249500 | 599 |
| 555 | 20250107 | 094400 | 9289950000 | 250500 | 249500 | 250500 | 249000 | 1823 |
| 556 | 20250107 | 094300 | 8834319000 | 249500 | 249500 | 249500 | 249000 | 229 |
| 557 | 20250107 | 094200 | 8777216500 | 249500 | 249000 | 249500 | 249000 | 164 |
| 558 | 20250107 | 094100 | 8736349000 | 249500 | 249500 | 249500 | 249000 | 278 |
| 559 | 20250107 | 094000 | 8666991500 | 249500 | 249500 | 249500 | 249000 | 113 |
| 560 | 20250107 | 093900 | 8638851000 | 249500 | 249500 | 249500 | 249000 | 520 |
| 561 | 20250107 | 093800 | 8509114000 | 249000 | 249500 | 250000 | 249000 | 509 |
| 562 | 20250107 | 093700 | 8382134000 | 249500 | 250000 | 250000 | 249500 | 174 |
| 563 | 20250107 | 093600 | 8338717000 | 250000 | 249500 | 250000 | 249500 | 133 |
| 564 | 20250107 | 093500 | 8305480500 | 250000 | 250500 | 250500 | 249500 | 804 |
| 565 | 20250107 | 093400 | 8104357500 | 250500 | 251000 | 251500 | 250500 | 2022 |
| 566 | 20250107 | 093300 | 7597042500 | 251000 | 251500 | 251500 | 251000 | 228 |
| 567 | 20250107 | 093200 | 7539809000 | 251000 | 251500 | 251500 | 250500 | 539 |
| 568 | 20250107 | 093100 | 7404546000 | 251000 | 251500 | 251500 | 251000 | 146 |
| 569 | 20250107 | 093000 | 7367896500 | 251500 | 251000 | 251500 | 251000 | 525 |
| 570 | 20250107 | 092900 | 7236102000 | 251000 | 251000 | 251500 | 251000 | 307 |
| 571 | 20250107 | 092800 | 7159013500 | 251000 | 251000 | 251500 | 251000 | 236 |
| 572 | 20250107 | 092700 | 7099768500 | 251500 | 250500 | 251500 | 250500 | 2133 |
| 573 | 20250107 | 092600 | 6564381000 | 251000 | 251000 | 251000 | 250500 | 427 |
| 574 | 20250107 | 092500 | 6457284500 | 251000 | 250000 | 251000 | 250000 | 1064 |
| 575 | 20250107 | 092400 | 6190781000 | 250000 | 250000 | 250500 | 250000 | 348 |
| 576 | 20250107 | 092300 | 6103771500 | 250000 | 250000 | 250500 | 250000 | 42 |
| 577 | 20250107 | 092200 | 6093268000 | 250000 | 250000 | 250500 | 250000 | 293 |
| 578 | 20250107 | 092100 | 6020010000 | 250000 | 249500 | 250500 | 249500 | 1523 |
| 579 | 20250107 | 092000 | 5639225000 | 249500 | 249500 | 250000 | 249500 | 233 |
| 580 | 20250107 | 091900 | 5580977000 | 250000 | 249000 | 250000 | 249000 | 2708 |
| 581 | 20250107 | 091800 | 4905831500 | 249000 | 248500 | 249000 | 248500 | 205 |
| 582 | 20250107 | 091700 | 4854852000 | 248500 | 248500 | 249000 | 248500 | 763 |
| 583 | 20250107 | 091600 | 4665021500 | 248500 | 249000 | 249000 | 248500 | 2698 |
| 584 | 20250107 | 091500 | 3993393500 | 248500 | 249000 | 249000 | 248500 | 385 |
| 585 | 20250107 | 091400 | 3897551500 | 248500 | 247500 | 249000 | 247500 | 2449 |
| 586 | 20250107 | 091300 | 3289150000 | 247500 | 248000 | 248500 | 247500 | 75 |
| 587 | 20250107 | 091200 | 3270560500 | 248500 | 248000 | 248500 | 248000 | 218 |
| 588 | 20250107 | 091100 | 3216485500 | 248000 | 247500 | 248500 | 247500 | 563 |
| 589 | 20250107 | 091000 | 3076863000 | 247500 | 248000 | 248000 | 247000 | 696 |
| 590 | 20250107 | 090900 | 2904516500 | 247500 | 248000 | 248000 | 247500 | 168 |
| 591 | 20250107 | 090800 | 2862879000 | 248000 | 248000 | 248000 | 248000 | 248 |
| 592 | 20250107 | 090700 | 2801375000 | 248000 | 249000 | 249000 | 248000 | 292 |
| 593 | 20250107 | 090600 | 2728823500 | 249000 | 249000 | 249000 | 248000 | 68 |
| 594 | 20250107 | 090500 | 2711905500 | 248500 | 248000 | 248500 | 247500 | 203 |
| 595 | 20250107 | 090400 | 2661514500 | 248000 | 247500 | 248000 | 247500 | 226 |
| 596 | 20250107 | 090300 | 2605475500 | 248000 | 249500 | 250000 | 248000 | 1708 |
| 597 | 20250107 | 090200 | 2180027500 | 250000 | 249000 | 250500 | 248000 | 3290 |
| 598 | 20250107 | 090100 | 1359643000 | 249000 | 247000 | 249500 | 247000 | 1852 |
| 599 | 20250107 | 090000 | 899398000 | 247000 | 244000 | 248000 | 244000 | 3594 |