35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 185800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 10029 |
| 3 | 20250108 | 185700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 4 | 20250108 | 185600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 5 | 20250108 | 185500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 6 | 20250108 | 185400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 7 | 20250108 | 185300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 8 | 20250108 | 185200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 9 | 20250108 | 185100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 10 | 20250108 | 185000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 11 | 20250108 | 184900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 12 | 20250108 | 184800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 13 | 20250108 | 184700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 14 | 20250108 | 184600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 15 | 20250108 | 184500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 16 | 20250108 | 184400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 17 | 20250108 | 184300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 18 | 20250108 | 184200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 19 | 20250108 | 184100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 20 | 20250108 | 184000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 21 | 20250108 | 183900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 22 | 20250108 | 183800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 23 | 20250108 | 183700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 24 | 20250108 | 183600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 25 | 20250108 | 183500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 26 | 20250108 | 183400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 27 | 20250108 | 183300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 28 | 20250108 | 183200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 29 | 20250108 | 183100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 30 | 20250108 | 183000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 31 | 20250108 | 182900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 32 | 20250108 | 182800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 10029 |
| 33 | 20250108 | 182700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 34 | 20250108 | 182600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 35 | 20250108 | 182500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 36 | 20250108 | 182400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 37 | 20250108 | 182300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 38 | 20250108 | 182200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 39 | 20250108 | 182100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 40 | 20250108 | 182000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 41 | 20250108 | 181900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 42 | 20250108 | 181800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 43 | 20250108 | 181700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 44 | 20250108 | 181600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 45 | 20250108 | 181500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 46 | 20250108 | 181400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 47 | 20250108 | 181300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 48 | 20250108 | 181200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 49 | 20250108 | 181100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 50 | 20250108 | 181000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 51 | 20250108 | 180900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 52 | 20250108 | 180800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 53 | 20250108 | 180700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 54 | 20250108 | 180600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 55 | 20250108 | 180500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 56 | 20250108 | 180400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 57 | 20250108 | 180300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 58 | 20250108 | 180200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 59 | 20250108 | 180100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 60 | 20250108 | 180000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 61 | 20250108 | 175900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 62 | 20250108 | 175800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 10029 |
| 63 | 20250108 | 175700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 64 | 20250108 | 175600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 65 | 20250108 | 175500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 66 | 20250108 | 175400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 67 | 20250108 | 175300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 68 | 20250108 | 175200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 69 | 20250108 | 175100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 70 | 20250108 | 175000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 71 | 20250108 | 174900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 72 | 20250108 | 174800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 73 | 20250108 | 174700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 74 | 20250108 | 174600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 75 | 20250108 | 174500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 76 | 20250108 | 174400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 77 | 20250108 | 174300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 78 | 20250108 | 174200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 79 | 20250108 | 174100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 80 | 20250108 | 174000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 81 | 20250108 | 173900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 82 | 20250108 | 173800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 83 | 20250108 | 173700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 84 | 20250108 | 173600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 85 | 20250108 | 173500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 86 | 20250108 | 173400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 87 | 20250108 | 173300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 88 | 20250108 | 173200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 89 | 20250108 | 173100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 90 | 20250108 | 173000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 91 | 20250108 | 172900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 92 | 20250108 | 172800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 10029 |
| 93 | 20250108 | 172700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 94 | 20250108 | 172600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 95 | 20250108 | 172500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 96 | 20250108 | 172400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 97 | 20250108 | 172300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 98 | 20250108 | 172200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 99 | 20250108 | 172100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 100 | 20250108 | 172000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 101 | 20250108 | 171900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 102 | 20250108 | 171800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 103 | 20250108 | 171700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 104 | 20250108 | 171600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 105 | 20250108 | 171500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 106 | 20250108 | 171400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 107 | 20250108 | 171300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 108 | 20250108 | 171200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 109 | 20250108 | 171100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 110 | 20250108 | 171000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 111 | 20250108 | 170900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 112 | 20250108 | 170800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 113 | 20250108 | 170700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 114 | 20250108 | 170600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 115 | 20250108 | 170500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 116 | 20250108 | 170400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 117 | 20250108 | 170300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 118 | 20250108 | 170200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 119 | 20250108 | 170100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 120 | 20250108 | 170000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 121 | 20250108 | 165900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 122 | 20250108 | 165800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 10029 |
| 123 | 20250108 | 165700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 124 | 20250108 | 165600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 125 | 20250108 | 165500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 126 | 20250108 | 165400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 127 | 20250108 | 165300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 128 | 20250108 | 165200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 129 | 20250108 | 165100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 130 | 20250108 | 165000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 131 | 20250108 | 164900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 132 | 20250108 | 164800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 133 | 20250108 | 164700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 134 | 20250108 | 164600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 135 | 20250108 | 164500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 136 | 20250108 | 164400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 137 | 20250108 | 164300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 138 | 20250108 | 164200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 139 | 20250108 | 164100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 140 | 20250108 | 164000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 141 | 20250108 | 163900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 142 | 20250108 | 163800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 143 | 20250108 | 163700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 144 | 20250108 | 163600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 145 | 20250108 | 163500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 146 | 20250108 | 163400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 147 | 20250108 | 163300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 148 | 20250108 | 163200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 149 | 20250108 | 163100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 150 | 20250108 | 163000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 151 | 20250108 | 162900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 152 | 20250108 | 162800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 10029 |
| 153 | 20250108 | 162700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 154 | 20250108 | 162600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 155 | 20250108 | 162500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 156 | 20250108 | 162400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 157 | 20250108 | 162300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 158 | 20250108 | 162200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 159 | 20250108 | 162100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 160 | 20250108 | 162000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 161 | 20250108 | 161900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 162 | 20250108 | 161800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 163 | 20250108 | 161700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 164 | 20250108 | 161600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 165 | 20250108 | 161500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 166 | 20250108 | 161400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 167 | 20250108 | 161300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 168 | 20250108 | 161200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 169 | 20250108 | 161100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 170 | 20250108 | 161000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 171 | 20250108 | 160900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 172 | 20250108 | 160800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 173 | 20250108 | 160700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 174 | 20250108 | 160600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 175 | 20250108 | 160500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 176 | 20250108 | 160400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 177 | 20250108 | 160300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 178 | 20250108 | 160200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 179 | 20250108 | 160100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 180 | 20250108 | 160000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 181 | 20250108 | 155900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 182 | 20250108 | 155800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 10029 |
| 183 | 20250108 | 155700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 184 | 20250108 | 155600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 185 | 20250108 | 155500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 186 | 20250108 | 155400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 187 | 20250108 | 155300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 188 | 20250108 | 155200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 189 | 20250108 | 155100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 190 | 20250108 | 155000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 191 | 20250108 | 154900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 192 | 20250108 | 154800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 193 | 20250108 | 154700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 194 | 20250108 | 154600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 195 | 20250108 | 154500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 196 | 20250108 | 154400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 197 | 20250108 | 154300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 198 | 20250108 | 154200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 199 | 20250108 | 154100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 200 | 20250108 | 154000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 201 | 20250108 | 153900 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 202 | 20250108 | 153800 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 203 | 20250108 | 153700 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 204 | 20250108 | 153600 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 205 | 20250108 | 153500 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 206 | 20250108 | 153400 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 207 | 20250108 | 153300 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 208 | 20250108 | 153200 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 209 | 20250108 | 153100 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 210 | 20250108 | 153000 | 98376638500 | 383000 | 383000 | 383000 | 383000 | 10029 |
| 211 | 20250108 | 152900 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 212 | 20250108 | 152800 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 213 | 20250108 | 152700 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 214 | 20250108 | 152600 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 215 | 20250108 | 152500 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 216 | 20250108 | 152400 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 217 | 20250108 | 152300 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 218 | 20250108 | 152200 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 219 | 20250108 | 152100 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 220 | 20250108 | 152000 | 94535531500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 221 | 20250108 | 151900 | 94535531500 | 383500 | 383500 | 384000 | 383500 | 962 |
| 222 | 20250108 | 151800 | 94166511000 | 384000 | 384000 | 384000 | 383500 | 471 |
| 223 | 20250108 | 151700 | 93985807500 | 384000 | 384000 | 384000 | 383500 | 472 |
| 224 | 20250108 | 151600 | 93804660500 | 383500 | 383500 | 384000 | 383500 | 477 |
| 225 | 20250108 | 151500 | 93621583500 | 384000 | 384000 | 384000 | 383500 | 491 |
| 226 | 20250108 | 151400 | 93433127500 | 383500 | 383500 | 384000 | 383500 | 684 |
| 227 | 20250108 | 151300 | 93170759500 | 383500 | 383500 | 384000 | 383500 | 247 |
| 228 | 20250108 | 151200 | 93075980000 | 383500 | 384000 | 384000 | 383500 | 301 |
| 229 | 20250108 | 151100 | 92960420000 | 383500 | 384000 | 384000 | 383500 | 780 |
| 230 | 20250108 | 151000 | 92661214000 | 383500 | 383500 | 384000 | 383500 | 355 |
| 231 | 20250108 | 150900 | 92524938000 | 383500 | 383500 | 384000 | 383500 | 290 |
| 232 | 20250108 | 150800 | 92413610000 | 384000 | 384000 | 384500 | 383500 | 449 |
| 233 | 20250108 | 150700 | 92241199000 | 383500 | 384500 | 384500 | 383500 | 633 |
| 234 | 20250108 | 150600 | 91998274500 | 384500 | 384500 | 384500 | 383500 | 663 |
| 235 | 20250108 | 150500 | 91743620500 | 384500 | 383500 | 384500 | 383500 | 496 |
| 236 | 20250108 | 150400 | 91553087500 | 383500 | 383500 | 384500 | 383000 | 704 |
| 237 | 20250108 | 150300 | 91282916500 | 383500 | 382500 | 384000 | 382500 | 820 |
| 238 | 20250108 | 150200 | 90968639500 | 383000 | 383000 | 383000 | 382500 | 288 |
| 239 | 20250108 | 150100 | 90858352500 | 383000 | 383000 | 383000 | 382500 | 605 |
| 240 | 20250108 | 150000 | 90626653500 | 383000 | 383000 | 383000 | 382500 | 279 |
| 241 | 20250108 | 145900 | 90519822000 | 383000 | 382500 | 383000 | 382000 | 804 |
| 242 | 20250108 | 145800 | 90212200000 | 382500 | 382500 | 382500 | 382000 | 324 |
| 243 | 20250108 | 145700 | 90088283500 | 382500 | 382500 | 382500 | 382000 | 721 |
| 244 | 20250108 | 145600 | 89812532500 | 382500 | 382500 | 382500 | 382000 | 552 |
| 245 | 20250108 | 145500 | 89601411000 | 382000 | 382000 | 382500 | 381500 | 1074 |
| 246 | 20250108 | 145400 | 89191151500 | 382000 | 382000 | 382000 | 381500 | 132 |
| 247 | 20250108 | 145300 | 89140734500 | 381500 | 382000 | 382000 | 381500 | 212 |
| 248 | 20250108 | 145200 | 89059768500 | 382000 | 381500 | 382000 | 381500 | 394 |
| 249 | 20250108 | 145100 | 88909304000 | 381500 | 382000 | 382000 | 381500 | 175 |
| 250 | 20250108 | 145000 | 88842492500 | 381500 | 382000 | 382000 | 381500 | 181 |
| 251 | 20250108 | 144900 | 88773381000 | 382000 | 382000 | 382000 | 381500 | 219 |
| 252 | 20250108 | 144800 | 88689774500 | 382000 | 381500 | 382000 | 381500 | 425 |
| 253 | 20250108 | 144700 | 88527553500 | 382000 | 382000 | 382000 | 381500 | 208 |
| 254 | 20250108 | 144600 | 88448115500 | 382000 | 381500 | 382000 | 381000 | 811 |
| 255 | 20250108 | 144500 | 88138757000 | 381500 | 381000 | 382000 | 381000 | 1089 |
| 256 | 20250108 | 144400 | 87723418500 | 381500 | 381500 | 381500 | 381000 | 536 |
| 257 | 20250108 | 144300 | 87519160000 | 381500 | 382500 | 382500 | 381000 | 2174 |
| 258 | 20250108 | 144200 | 86689376000 | 382500 | 382000 | 382500 | 382000 | 225 |
| 259 | 20250108 | 144100 | 86603374000 | 382500 | 382500 | 382500 | 382000 | 228 |
| 260 | 20250108 | 144000 | 86516241000 | 382500 | 383000 | 383000 | 382500 | 1137 |
| 261 | 20250108 | 143900 | 86081296000 | 382500 | 382500 | 383000 | 382500 | 272 |
| 262 | 20250108 | 143800 | 85977162500 | 382500 | 383000 | 383000 | 382500 | 564 |
| 263 | 20250108 | 143700 | 85761252500 | 383000 | 383500 | 383500 | 382500 | 1064 |
| 264 | 20250108 | 143600 | 85353842000 | 383500 | 383500 | 384000 | 383000 | 2420 |
| 265 | 20250108 | 143500 | 84425919000 | 383500 | 384000 | 384000 | 383500 | 406 |
| 266 | 20250108 | 143400 | 84270029500 | 383500 | 384000 | 384000 | 383500 | 427 |
| 267 | 20250108 | 143300 | 84106079500 | 384000 | 384000 | 384500 | 383500 | 833 |
| 268 | 20250108 | 143200 | 83786256500 | 384000 | 384000 | 384000 | 383500 | 161 |
| 269 | 20250108 | 143100 | 83724446500 | 384000 | 384000 | 384000 | 383500 | 443 |
| 270 | 20250108 | 143000 | 83554348500 | 383500 | 383500 | 384000 | 383500 | 185 |
| 271 | 20250108 | 142900 | 83483335500 | 384000 | 384000 | 384000 | 383500 | 177 |
| 272 | 20250108 | 142800 | 83415411000 | 384000 | 384000 | 384000 | 383500 | 168 |
| 273 | 20250108 | 142700 | 83350932500 | 384000 | 384000 | 384000 | 383500 | 138 |
| 274 | 20250108 | 142600 | 83297954000 | 383500 | 384000 | 384000 | 383500 | 204 |
| 275 | 20250108 | 142500 | 83219650000 | 384000 | 383500 | 384000 | 383500 | 772 |
| 276 | 20250108 | 142400 | 82923536500 | 383500 | 383500 | 384000 | 383500 | 520 |
| 277 | 20250108 | 142300 | 82724005500 | 384000 | 383500 | 384000 | 383500 | 205 |
| 278 | 20250108 | 142200 | 82645334000 | 384000 | 384000 | 384000 | 383500 | 338 |
| 279 | 20250108 | 142100 | 82515608000 | 383500 | 383500 | 384000 | 383500 | 445 |
| 280 | 20250108 | 142000 | 82344756500 | 384000 | 384000 | 384000 | 383500 | 132 |
| 281 | 20250108 | 141900 | 82294085500 | 384000 | 383500 | 384000 | 383000 | 875 |
| 282 | 20250108 | 141800 | 81958612500 | 383000 | 383500 | 383500 | 383000 | 251 |
| 283 | 20250108 | 141700 | 81862424000 | 383500 | 383500 | 383500 | 383000 | 210 |
| 284 | 20250108 | 141600 | 81781947000 | 383000 | 383000 | 383500 | 383000 | 317 |
| 285 | 20250108 | 141500 | 81660501000 | 383500 | 384000 | 384000 | 383000 | 1037 |
| 286 | 20250108 | 141400 | 81262780500 | 384000 | 383500 | 384000 | 383500 | 121 |
| 287 | 20250108 | 141300 | 81216333500 | 383500 | 384000 | 384000 | 383500 | 264 |
| 288 | 20250108 | 141200 | 81115049000 | 384000 | 384000 | 384000 | 383500 | 147 |
| 289 | 20250108 | 141100 | 81058636000 | 384000 | 384000 | 384000 | 383500 | 183 |
| 290 | 20250108 | 141000 | 80988424000 | 383500 | 383500 | 384000 | 383500 | 267 |
| 291 | 20250108 | 140900 | 80885959000 | 383500 | 383500 | 384000 | 383500 | 468 |
| 292 | 20250108 | 140800 | 80706366500 | 384000 | 384000 | 384000 | 383500 | 155 |
| 293 | 20250108 | 140700 | 80646883000 | 383500 | 385000 | 385000 | 383500 | 1037 |
| 294 | 20250108 | 140600 | 80248681000 | 385000 | 384500 | 385000 | 384000 | 302 |
| 295 | 20250108 | 140500 | 80132510500 | 384500 | 384500 | 385000 | 384000 | 293 |
| 296 | 20250108 | 140400 | 80019866000 | 384500 | 385500 | 386000 | 384000 | 3312 |
| 297 | 20250108 | 140300 | 78745460500 | 385500 | 384500 | 385500 | 384500 | 391 |
| 298 | 20250108 | 140200 | 78594948500 | 384500 | 385000 | 385000 | 384500 | 383 |
| 299 | 20250108 | 140100 | 78447599500 | 384500 | 385000 | 385500 | 384500 | 691 |
| 300 | 20250108 | 140000 | 78181586500 | 385500 | 385500 | 385500 | 385000 | 295 |
| 301 | 20250108 | 135900 | 78067902500 | 385500 | 385500 | 385500 | 385000 | 307 |
| 302 | 20250108 | 135800 | 77949586000 | 385000 | 385500 | 385500 | 385000 | 201 |
| 303 | 20250108 | 135700 | 77872118000 | 385000 | 385500 | 385500 | 385000 | 209 |
| 304 | 20250108 | 135600 | 77791577000 | 385000 | 385500 | 385500 | 384500 | 340 |
| 305 | 20250108 | 135500 | 77660559000 | 385000 | 384500 | 385500 | 384500 | 320 |
| 306 | 20250108 | 135400 | 77537352000 | 385000 | 385000 | 385000 | 384500 | 492 |
| 307 | 20250108 | 135300 | 77347996500 | 385000 | 384500 | 385000 | 384500 | 354 |
| 308 | 20250108 | 135200 | 77211763500 | 384500 | 384500 | 385000 | 384000 | 816 |
| 309 | 20250108 | 135100 | 76898011000 | 384500 | 384500 | 385000 | 384500 | 137 |
| 310 | 20250108 | 135000 | 76845286500 | 384500 | 385000 | 385000 | 384500 | 119 |
| 311 | 20250108 | 134900 | 76799492000 | 385000 | 385000 | 385000 | 384500 | 198 |
| 312 | 20250108 | 134800 | 76723313500 | 385000 | 385000 | 385000 | 384500 | 237 |
| 313 | 20250108 | 134700 | 76632111000 | 385000 | 384500 | 385000 | 384000 | 541 |
| 314 | 20250108 | 134600 | 76424076500 | 384500 | 384500 | 384500 | 384000 | 308 |
| 315 | 20250108 | 134500 | 76305713500 | 384000 | 384500 | 384500 | 384000 | 271 |
| 316 | 20250108 | 134400 | 76201602500 | 384000 | 384500 | 384500 | 384000 | 158 |
| 317 | 20250108 | 134300 | 76140863000 | 384500 | 385500 | 385500 | 384000 | 1860 |
| 318 | 20250108 | 134200 | 75425192000 | 385500 | 386000 | 386000 | 385000 | 500 |
| 319 | 20250108 | 134100 | 75232455000 | 386000 | 386000 | 386000 | 385500 | 184 |
| 320 | 20250108 | 134000 | 75161481500 | 385500 | 386000 | 386000 | 385500 | 326 |
| 321 | 20250108 | 133900 | 75035700500 | 386000 | 386000 | 386000 | 385500 | 280 |
| 322 | 20250108 | 133800 | 74927723000 | 386000 | 385000 | 386000 | 385000 | 996 |
| 323 | 20250108 | 133700 | 74543685500 | 385000 | 385000 | 385000 | 384500 | 1443 |
| 324 | 20250108 | 133600 | 73988157000 | 385000 | 384500 | 385000 | 384500 | 206 |
| 325 | 20250108 | 133500 | 73908871500 | 384500 | 385000 | 385000 | 384500 | 183 |
| 326 | 20250108 | 133400 | 73838450000 | 385000 | 384500 | 385000 | 384500 | 673 |
| 327 | 20250108 | 133300 | 73579369500 | 385000 | 385000 | 385000 | 384500 | 246 |
| 328 | 20250108 | 133200 | 73484712000 | 385000 | 384500 | 385000 | 384000 | 177 |
| 329 | 20250108 | 133100 | 73416640500 | 384500 | 385000 | 385000 | 384000 | 353 |
| 330 | 20250108 | 133000 | 73280919500 | 385000 | 385000 | 385000 | 384500 | 178 |
| 331 | 20250108 | 132900 | 73212425500 | 385000 | 385000 | 385000 | 383500 | 601 |
| 332 | 20250108 | 132800 | 72981477500 | 385000 | 384500 | 385000 | 384500 | 241 |
| 333 | 20250108 | 132700 | 72888714500 | 384500 | 385500 | 385500 | 384500 | 614 |
| 334 | 20250108 | 132600 | 72652317500 | 385500 | 385000 | 386500 | 383500 | 8520 |
| 335 | 20250108 | 132500 | 69369598500 | 384500 | 383000 | 385000 | 382500 | 7010 |
| 336 | 20250108 | 132400 | 66678383000 | 383000 | 383000 | 383000 | 382500 | 445 |
| 337 | 20250108 | 132300 | 66508021500 | 383000 | 382500 | 383000 | 382000 | 412 |
| 338 | 20250108 | 132200 | 66350403500 | 383000 | 382500 | 383000 | 382000 | 674 |
| 339 | 20250108 | 132100 | 66092579500 | 382500 | 382500 | 382500 | 382000 | 354 |
| 340 | 20250108 | 132000 | 65957184500 | 382500 | 382500 | 382500 | 382000 | 69 |
| 341 | 20250108 | 131900 | 65930794000 | 382000 | 382500 | 382500 | 382000 | 224 |
| 342 | 20250108 | 131800 | 65845131500 | 382000 | 382500 | 383000 | 382000 | 190 |
| 343 | 20250108 | 131700 | 65772445000 | 382000 | 382500 | 383000 | 382000 | 1298 |
| 344 | 20250108 | 131600 | 65276247500 | 382500 | 383000 | 383000 | 382000 | 782 |
| 345 | 20250108 | 131500 | 64977114500 | 383000 | 383000 | 383000 | 382500 | 236 |
| 346 | 20250108 | 131400 | 64886780500 | 383000 | 382500 | 383000 | 382500 | 140 |
| 347 | 20250108 | 131300 | 64833185000 | 383000 | 383000 | 383000 | 382500 | 153 |
| 348 | 20250108 | 131200 | 64774611500 | 383000 | 382500 | 383000 | 382500 | 200 |
| 349 | 20250108 | 131100 | 64698068000 | 382500 | 382500 | 382500 | 382000 | 336 |
| 350 | 20250108 | 131000 | 64569549000 | 382500 | 382500 | 382500 | 382000 | 228 |
| 351 | 20250108 | 130900 | 64482348000 | 382500 | 382500 | 383000 | 382000 | 222 |
| 352 | 20250108 | 130800 | 64397432000 | 382500 | 383000 | 383000 | 382000 | 226 |
| 353 | 20250108 | 130700 | 64310988500 | 383000 | 382500 | 383000 | 382000 | 480 |
| 354 | 20250108 | 130600 | 64127378500 | 382500 | 382000 | 382500 | 382000 | 354 |
| 355 | 20250108 | 130500 | 63992011000 | 382000 | 382000 | 382500 | 382000 | 69 |
| 356 | 20250108 | 130400 | 63965636500 | 382500 | 382500 | 382500 | 382000 | 127 |
| 357 | 20250108 | 130300 | 63917082500 | 382500 | 382000 | 382500 | 382000 | 177 |
| 358 | 20250108 | 130200 | 63849386500 | 382500 | 382500 | 382500 | 382000 | 99 |
| 359 | 20250108 | 130100 | 63811543000 | 382000 | 382500 | 382500 | 382000 | 147 |
| 360 | 20250108 | 130000 | 63755357500 | 382500 | 382000 | 382500 | 382000 | 185 |
| 361 | 20250108 | 125900 | 63684666000 | 382000 | 382500 | 382500 | 382000 | 102 |
| 362 | 20250108 | 125800 | 63645674000 | 382500 | 382000 | 382500 | 382000 | 38 |
| 363 | 20250108 | 125700 | 63631139500 | 382500 | 382500 | 382500 | 382000 | 190 |
| 364 | 20250108 | 125600 | 63558540000 | 382500 | 382500 | 382500 | 382000 | 131 |
| 365 | 20250108 | 125500 | 63508433500 | 382000 | 383000 | 383000 | 382000 | 1519 |
| 366 | 20250108 | 125400 | 62927469500 | 382500 | 383000 | 383000 | 382500 | 281 |
| 367 | 20250108 | 125300 | 62819881000 | 383000 | 383000 | 383000 | 382500 | 235 |
| 368 | 20250108 | 125200 | 62729886500 | 383000 | 383000 | 383000 | 382500 | 288 |
| 369 | 20250108 | 125100 | 62619586000 | 382500 | 383000 | 383000 | 382500 | 265 |
| 370 | 20250108 | 125000 | 62518148000 | 383000 | 383000 | 383000 | 382500 | 410 |
| 371 | 20250108 | 124900 | 62361253000 | 383000 | 382500 | 383000 | 382500 | 168 |
| 372 | 20250108 | 124800 | 62296910500 | 383000 | 383000 | 383000 | 382500 | 181 |
| 373 | 20250108 | 124700 | 62227597000 | 383000 | 383000 | 383000 | 382500 | 307 |
| 374 | 20250108 | 124600 | 62110029500 | 383000 | 383000 | 383000 | 382500 | 280 |
| 375 | 20250108 | 124500 | 62002806000 | 383000 | 383000 | 383000 | 382500 | 374 |
| 376 | 20250108 | 124400 | 61859570000 | 383000 | 382500 | 383000 | 382000 | 517 |
| 377 | 20250108 | 124300 | 61661831000 | 382500 | 382000 | 382500 | 381500 | 894 |
| 378 | 20250108 | 124200 | 61320296000 | 382000 | 381500 | 382000 | 381500 | 104 |
| 379 | 20250108 | 124100 | 61280586000 | 382000 | 382000 | 382000 | 381500 | 95 |
| 380 | 20250108 | 124000 | 61244297500 | 381500 | 381000 | 382000 | 381000 | 359 |
| 381 | 20250108 | 123900 | 61107358000 | 381000 | 381000 | 381000 | 380500 | 206 |
| 382 | 20250108 | 123800 | 61028894000 | 381000 | 381000 | 381000 | 380500 | 97 |
| 383 | 20250108 | 123700 | 60991973500 | 381000 | 381000 | 381000 | 380500 | 284 |
| 384 | 20250108 | 123600 | 60883795500 | 381000 | 380500 | 381000 | 380000 | 284 |
| 385 | 20250108 | 123500 | 60775729500 | 380000 | 381000 | 381000 | 380000 | 693 |
| 386 | 20250108 | 123400 | 60512030000 | 381000 | 381000 | 381000 | 380500 | 204 |
| 387 | 20250108 | 123300 | 60434329000 | 381000 | 381000 | 381000 | 380500 | 62 |
| 388 | 20250108 | 123200 | 60410718000 | 381000 | 381000 | 381500 | 381000 | 638 |
| 389 | 20250108 | 123100 | 60167588000 | 381000 | 381500 | 381500 | 381000 | 109 |
| 390 | 20250108 | 123000 | 60126023000 | 381500 | 381000 | 381500 | 381000 | 134 |
| 391 | 20250108 | 122900 | 60074936000 | 381500 | 381500 | 381500 | 381000 | 60 |
| 392 | 20250108 | 122800 | 60052065500 | 381500 | 381500 | 381500 | 381000 | 199 |
| 393 | 20250108 | 122700 | 59976232000 | 381500 | 381500 | 382000 | 381500 | 781 |
| 394 | 20250108 | 122600 | 59678239500 | 381500 | 382000 | 382000 | 381500 | 77 |
| 395 | 20250108 | 122500 | 59648844500 | 381500 | 382000 | 382000 | 381500 | 316 |
| 396 | 20250108 | 122400 | 59528243000 | 382000 | 382500 | 382500 | 381500 | 333 |
| 397 | 20250108 | 122300 | 59401045500 | 382500 | 382500 | 382500 | 382000 | 134 |
| 398 | 20250108 | 122200 | 59349791500 | 382500 | 382000 | 382500 | 381500 | 176 |
| 399 | 20250108 | 122100 | 59282557500 | 382000 | 382000 | 382000 | 381500 | 235 |
| 400 | 20250108 | 122000 | 59192788000 | 382000 | 382000 | 382000 | 381500 | 367 |
| 401 | 20250108 | 121900 | 59052606000 | 382000 | 381500 | 382000 | 381500 | 519 |
| 402 | 20250108 | 121800 | 58854452500 | 381500 | 380000 | 381500 | 379500 | 1733 |
| 403 | 20250108 | 121700 | 58195551000 | 380000 | 380000 | 380000 | 379500 | 105 |
| 404 | 20250108 | 121600 | 58155685000 | 380000 | 380000 | 380000 | 379500 | 84 |
| 405 | 20250108 | 121500 | 58123771000 | 380000 | 380000 | 380000 | 379500 | 247 |
| 406 | 20250108 | 121400 | 58030010500 | 380000 | 379500 | 380000 | 379500 | 127 |
| 407 | 20250108 | 121300 | 57981770000 | 380000 | 380000 | 380000 | 379500 | 125 |
| 408 | 20250108 | 121200 | 57934311000 | 379500 | 380000 | 380000 | 379500 | 106 |
| 409 | 20250108 | 121100 | 57894052500 | 380000 | 379500 | 380000 | 379500 | 291 |
| 410 | 20250108 | 121000 | 57783602500 | 380000 | 380000 | 380000 | 379500 | 147 |
| 411 | 20250108 | 120900 | 57727793500 | 380000 | 380000 | 380000 | 379500 | 90 |
| 412 | 20250108 | 120800 | 57693617000 | 380000 | 379500 | 380000 | 379500 | 275 |
| 413 | 20250108 | 120700 | 57589193000 | 379500 | 379500 | 380000 | 379500 | 99 |
| 414 | 20250108 | 120600 | 57551586500 | 380000 | 379500 | 380000 | 379500 | 151 |
| 415 | 20250108 | 120500 | 57494225000 | 380000 | 380000 | 380000 | 379500 | 108 |
| 416 | 20250108 | 120400 | 57453200500 | 380000 | 380000 | 380000 | 379500 | 70 |
| 417 | 20250108 | 120300 | 57426622000 | 379500 | 380000 | 380000 | 379500 | 289 |
| 418 | 20250108 | 120200 | 57316916000 | 380000 | 380000 | 380000 | 379500 | 241 |
| 419 | 20250108 | 120100 | 57225438000 | 380000 | 379500 | 380000 | 379500 | 152 |
| 420 | 20250108 | 120000 | 57167719500 | 379500 | 379500 | 380000 | 379500 | 253 |
| 421 | 20250108 | 115900 | 57071655000 | 379500 | 380500 | 380500 | 379500 | 1174 |
| 422 | 20250108 | 115800 | 56625577000 | 380500 | 381000 | 381000 | 380000 | 608 |
| 423 | 20250108 | 115700 | 56394233500 | 381000 | 380500 | 381000 | 380000 | 298 |
| 424 | 20250108 | 115600 | 56280816500 | 380500 | 380500 | 380500 | 380000 | 975 |
| 425 | 20250108 | 115500 | 55909834500 | 380500 | 380500 | 380500 | 380000 | 345 |
| 426 | 20250108 | 115400 | 55778720000 | 380500 | 380500 | 380500 | 380000 | 745 |
| 427 | 20250108 | 115300 | 55495363500 | 380500 | 380000 | 380500 | 380000 | 294 |
| 428 | 20250108 | 115200 | 55383616500 | 380500 | 380000 | 380500 | 380000 | 138 |
| 429 | 20250108 | 115100 | 55331151500 | 380000 | 380500 | 380500 | 380000 | 504 |
| 430 | 20250108 | 115000 | 55139557000 | 380500 | 380500 | 380500 | 380000 | 131 |
| 431 | 20250108 | 114900 | 55089749000 | 380500 | 380000 | 380500 | 380000 | 353 |
| 432 | 20250108 | 114800 | 54955580500 | 380500 | 380500 | 381000 | 380000 | 276 |
| 433 | 20250108 | 114700 | 54850684500 | 380000 | 381500 | 381500 | 380000 | 1130 |
| 434 | 20250108 | 114600 | 54420670500 | 381500 | 381500 | 381500 | 381000 | 102 |
| 435 | 20250108 | 114500 | 54381791500 | 381500 | 381500 | 381500 | 381000 | 1078 |
| 436 | 20250108 | 114400 | 53971042500 | 381000 | 381500 | 381500 | 381000 | 246 |
| 437 | 20250108 | 114300 | 53877288000 | 381500 | 381500 | 381500 | 381000 | 125 |
| 438 | 20250108 | 114200 | 53829605000 | 381500 | 381500 | 381500 | 381000 | 101 |
| 439 | 20250108 | 114100 | 53791105000 | 381500 | 381500 | 381500 | 381000 | 59 |
| 440 | 20250108 | 114000 | 53768599500 | 381500 | 381500 | 381500 | 381000 | 122 |
| 441 | 20250108 | 113900 | 53722070500 | 381500 | 381500 | 381500 | 381000 | 107 |
| 442 | 20250108 | 113800 | 53681283000 | 381500 | 382000 | 382000 | 381500 | 705 |
| 443 | 20250108 | 113700 | 53412308000 | 382000 | 382500 | 383000 | 381500 | 1694 |
| 444 | 20250108 | 113600 | 52765134500 | 382500 | 382500 | 383000 | 382000 | 196 |
| 445 | 20250108 | 113500 | 52690133500 | 382500 | 382500 | 382500 | 382000 | 173 |
| 446 | 20250108 | 113400 | 52623969000 | 382500 | 382500 | 382500 | 382000 | 97 |
| 447 | 20250108 | 113300 | 52586867500 | 382500 | 382500 | 382500 | 382000 | 205 |
| 448 | 20250108 | 113200 | 52508466000 | 382500 | 382500 | 382500 | 382000 | 134 |
| 449 | 20250108 | 113100 | 52457214500 | 382500 | 382500 | 383000 | 382000 | 244 |
| 450 | 20250108 | 113000 | 52363891500 | 382500 | 382500 | 382500 | 382000 | 297 |
| 451 | 20250108 | 112900 | 52250303000 | 382500 | 382500 | 382500 | 382000 | 86 |
| 452 | 20250108 | 112800 | 52217425500 | 382500 | 382500 | 382500 | 382000 | 156 |
| 453 | 20250108 | 112700 | 52157759000 | 382500 | 382500 | 382500 | 382000 | 167 |
| 454 | 20250108 | 112600 | 52093894000 | 382500 | 382500 | 383000 | 382000 | 580 |
| 455 | 20250108 | 112500 | 51872040000 | 383000 | 383000 | 383000 | 382500 | 127 |
| 456 | 20250108 | 112400 | 51823415000 | 382500 | 383000 | 383000 | 382500 | 88 |
| 457 | 20250108 | 112300 | 51789732000 | 383000 | 383000 | 383000 | 382500 | 168 |
| 458 | 20250108 | 112200 | 51725396000 | 383000 | 383000 | 383000 | 382500 | 133 |
| 459 | 20250108 | 112100 | 51674490500 | 383000 | 382500 | 383000 | 382500 | 87 |
| 460 | 20250108 | 112000 | 51641196000 | 382500 | 382500 | 382500 | 382000 | 224 |
| 461 | 20250108 | 111900 | 51555522000 | 382000 | 382500 | 382500 | 382000 | 274 |
| 462 | 20250108 | 111800 | 51450730000 | 382500 | 382500 | 382500 | 382000 | 206 |
| 463 | 20250108 | 111700 | 51371954000 | 382500 | 382500 | 382500 | 382000 | 59 |
| 464 | 20250108 | 111600 | 51349397000 | 382500 | 382500 | 382500 | 382500 | 54 |
| 465 | 20250108 | 111500 | 51328742000 | 382500 | 382500 | 382500 | 382000 | 111 |
| 466 | 20250108 | 111400 | 51286285000 | 382500 | 382500 | 382500 | 382000 | 98 |
| 467 | 20250108 | 111300 | 51248825500 | 382500 | 382000 | 382500 | 382000 | 133 |
| 468 | 20250108 | 111200 | 51197978500 | 382500 | 382500 | 382500 | 382000 | 234 |
| 469 | 20250108 | 111100 | 51108476000 | 382500 | 382500 | 382500 | 382000 | 63 |
| 470 | 20250108 | 111000 | 51084391500 | 382500 | 382500 | 382500 | 382000 | 146 |
| 471 | 20250108 | 110900 | 51028597500 | 382500 | 382000 | 382500 | 382000 | 98 |
| 472 | 20250108 | 110800 | 50991123500 | 382500 | 382500 | 382500 | 382000 | 111 |
| 473 | 20250108 | 110700 | 50948701500 | 382000 | 382000 | 382500 | 382000 | 123 |
| 474 | 20250108 | 110600 | 50901689500 | 382500 | 381500 | 382500 | 381500 | 176 |
| 475 | 20250108 | 110500 | 50834451000 | 382000 | 381500 | 382000 | 381500 | 926 |
| 476 | 20250108 | 110400 | 50481129000 | 381500 | 382000 | 382000 | 381000 | 751 |
| 477 | 20250108 | 110300 | 50194936000 | 381500 | 382000 | 382000 | 381500 | 527 |
| 478 | 20250108 | 110200 | 49993865500 | 382000 | 382500 | 382500 | 381500 | 312 |
| 479 | 20250108 | 110100 | 49874680000 | 382500 | 383000 | 383000 | 382000 | 586 |
| 480 | 20250108 | 110000 | 49650752500 | 382500 | 383000 | 383000 | 382500 | 84 |
| 481 | 20250108 | 105900 | 49618592000 | 383000 | 383000 | 383000 | 382000 | 1086 |
| 482 | 20250108 | 105800 | 49203149000 | 383000 | 383000 | 383000 | 382500 | 224 |
| 483 | 20250108 | 105700 | 49117359000 | 383000 | 383000 | 383000 | 382500 | 122 |
| 484 | 20250108 | 105600 | 49070635500 | 383000 | 383000 | 383000 | 382500 | 205 |
| 485 | 20250108 | 105500 | 48992127000 | 382500 | 383000 | 383500 | 382500 | 434 |
| 486 | 20250108 | 105400 | 48825888000 | 383000 | 383500 | 383500 | 382500 | 704 |
| 487 | 20250108 | 105300 | 48556183500 | 383500 | 383000 | 383500 | 383000 | 421 |
| 488 | 20250108 | 105200 | 48394818500 | 383500 | 383000 | 383500 | 382500 | 3057 |
| 489 | 20250108 | 105100 | 47224616500 | 382500 | 383000 | 383000 | 382500 | 239 |
| 490 | 20250108 | 105000 | 47133141000 | 383000 | 383000 | 383000 | 382500 | 196 |
| 491 | 20250108 | 104900 | 47058098000 | 383000 | 383000 | 383000 | 382500 | 602 |
| 492 | 20250108 | 104800 | 46827541000 | 383000 | 382500 | 383000 | 382000 | 281 |
| 493 | 20250108 | 104700 | 46720042500 | 382500 | 382500 | 382500 | 382000 | 224 |
| 494 | 20250108 | 104600 | 46634419000 | 382000 | 382500 | 382500 | 382000 | 62 |
| 495 | 20250108 | 104500 | 46610705000 | 382500 | 382000 | 382500 | 381500 | 231 |
| 496 | 20250108 | 104400 | 46522461000 | 382000 | 382500 | 382500 | 381000 | 530 |
| 497 | 20250108 | 104300 | 46320138500 | 382500 | 382000 | 382500 | 382000 | 231 |
| 498 | 20250108 | 104200 | 46231824000 | 382000 | 382000 | 382000 | 381500 | 215 |
| 499 | 20250108 | 104100 | 46149695500 | 382000 | 382000 | 382000 | 381000 | 260 |
| 500 | 20250108 | 104000 | 46050503500 | 382000 | 382000 | 382000 | 381000 | 227 |
| 501 | 20250108 | 103900 | 45963895500 | 381500 | 382500 | 383000 | 381000 | 1073 |
| 502 | 20250108 | 103800 | 45553944000 | 382500 | 383000 | 383000 | 382000 | 402 |
| 503 | 20250108 | 103700 | 45400134500 | 383000 | 382000 | 383000 | 382000 | 552 |
| 504 | 20250108 | 103600 | 45189052000 | 382000 | 381000 | 382000 | 381000 | 252 |
| 505 | 20250108 | 103500 | 45092926000 | 381000 | 381000 | 381000 | 380500 | 161 |
| 506 | 20250108 | 103400 | 45031587000 | 381000 | 380500 | 381000 | 380000 | 376 |
| 507 | 20250108 | 103300 | 44888520000 | 380000 | 380500 | 380500 | 380000 | 339 |
| 508 | 20250108 | 103200 | 44759543500 | 381000 | 381000 | 381000 | 380500 | 664 |
| 509 | 20250108 | 103100 | 44506660000 | 381000 | 381000 | 381000 | 380500 | 148 |
| 510 | 20250108 | 103000 | 44450289500 | 381000 | 381000 | 381000 | 380500 | 297 |
| 511 | 20250108 | 102900 | 44337224000 | 381000 | 380500 | 381000 | 380000 | 277 |
| 512 | 20250108 | 102800 | 44231788000 | 380500 | 381000 | 381000 | 380000 | 874 |
| 513 | 20250108 | 102700 | 43899243500 | 381000 | 381000 | 381000 | 380000 | 693 |
| 514 | 20250108 | 102600 | 43635367000 | 381500 | 383500 | 383500 | 381500 | 2521 |
| 515 | 20250108 | 102500 | 42671176000 | 383500 | 384000 | 384000 | 383000 | 560 |
| 516 | 20250108 | 102400 | 42456630000 | 383500 | 384500 | 385000 | 383000 | 2199 |
| 517 | 20250108 | 102300 | 41611739500 | 385000 | 384500 | 385000 | 384000 | 2525 |
| 518 | 20250108 | 102200 | 40640977500 | 384500 | 383000 | 384500 | 383000 | 3292 |
| 519 | 20250108 | 102100 | 39377371500 | 383000 | 383000 | 383500 | 383000 | 697 |
| 520 | 20250108 | 102000 | 39110347500 | 383000 | 383000 | 383000 | 382500 | 331 |
| 521 | 20250108 | 101900 | 38983598000 | 383000 | 383500 | 383500 | 382500 | 1028 |
| 522 | 20250108 | 101800 | 38589725500 | 383500 | 383500 | 384000 | 383500 | 1692 |
| 523 | 20250108 | 101700 | 37940747000 | 383500 | 383500 | 383500 | 383000 | 834 |
| 524 | 20250108 | 101600 | 37621166500 | 383000 | 383500 | 383500 | 383000 | 370 |
| 525 | 20250108 | 101500 | 37479336000 | 383500 | 383500 | 383500 | 383000 | 698 |
| 526 | 20250108 | 101400 | 37211657500 | 383500 | 383000 | 383500 | 382500 | 1427 |
| 527 | 20250108 | 101300 | 36664982000 | 383000 | 382500 | 383000 | 382500 | 735 |
| 528 | 20250108 | 101200 | 36383623500 | 382500 | 381500 | 382500 | 381500 | 1265 |
| 529 | 20250108 | 101100 | 35900036500 | 382000 | 382000 | 382000 | 381500 | 469 |
| 530 | 20250108 | 101000 | 35720941500 | 382000 | 381500 | 382000 | 381000 | 827 |
| 531 | 20250108 | 100900 | 35405453000 | 381500 | 381500 | 381500 | 381000 | 359 |
| 532 | 20250108 | 100800 | 35268497000 | 381000 | 381500 | 381500 | 381000 | 74 |
| 533 | 20250108 | 100700 | 35240280500 | 381500 | 381000 | 381500 | 380500 | 323 |
| 534 | 20250108 | 100600 | 35117163500 | 381000 | 379500 | 381000 | 379000 | 579 |
| 535 | 20250108 | 100500 | 34897015000 | 379500 | 379000 | 380000 | 378500 | 500 |
| 536 | 20250108 | 100400 | 34707444000 | 379000 | 379000 | 379000 | 378500 | 279 |
| 537 | 20250108 | 100300 | 34601732000 | 378500 | 380000 | 380000 | 378500 | 1071 |
| 538 | 20250108 | 100200 | 34195442000 | 380000 | 380000 | 380000 | 379500 | 1467 |
| 539 | 20250108 | 100100 | 33638005500 | 380000 | 381000 | 381000 | 380000 | 1238 |
| 540 | 20250108 | 100000 | 33166848500 | 381000 | 381000 | 381000 | 380500 | 526 |
| 541 | 20250108 | 095900 | 32966540000 | 380500 | 381000 | 381000 | 380500 | 335 |
| 542 | 20250108 | 095800 | 32838974500 | 381000 | 380500 | 381000 | 380500 | 158 |
| 543 | 20250108 | 095700 | 32778788000 | 381000 | 381000 | 381000 | 380000 | 1714 |
| 544 | 20250108 | 095600 | 32126655500 | 381000 | 382000 | 382000 | 380500 | 2551 |
| 545 | 20250108 | 095500 | 31153657000 | 381500 | 382000 | 382000 | 381500 | 799 |
| 546 | 20250108 | 095400 | 30848723000 | 382000 | 381500 | 382000 | 381500 | 474 |
| 547 | 20250108 | 095300 | 30667777000 | 382000 | 382000 | 382500 | 381000 | 1076 |
| 548 | 20250108 | 095200 | 30256955500 | 382000 | 382500 | 382500 | 382000 | 863 |
| 549 | 20250108 | 095100 | 29927061500 | 382500 | 381000 | 382500 | 380500 | 1250 |
| 550 | 20250108 | 095000 | 29450645500 | 381000 | 382000 | 382000 | 380500 | 1502 |
| 551 | 20250108 | 094900 | 28877669500 | 382000 | 381000 | 382000 | 380500 | 1480 |
| 552 | 20250108 | 094800 | 28313282500 | 381000 | 380500 | 381000 | 380000 | 658 |
| 553 | 20250108 | 094700 | 28062843000 | 380500 | 380000 | 380500 | 380000 | 590 |
| 554 | 20250108 | 094600 | 27838377000 | 380500 | 378500 | 380500 | 378000 | 1999 |
| 555 | 20250108 | 094500 | 27079546000 | 378500 | 378000 | 378500 | 378000 | 228 |
| 556 | 20250108 | 094400 | 26993344500 | 377500 | 377000 | 378000 | 377000 | 350 |
| 557 | 20250108 | 094300 | 26861161500 | 377500 | 377500 | 377500 | 377000 | 422 |
| 558 | 20250108 | 094200 | 26701977500 | 377500 | 378500 | 378500 | 377000 | 1051 |
| 559 | 20250108 | 094100 | 26304993500 | 378500 | 379000 | 379000 | 378000 | 796 |
| 560 | 20250108 | 094000 | 26003678500 | 379000 | 379000 | 379500 | 378500 | 1112 |
| 561 | 20250108 | 093900 | 25582368000 | 379000 | 379000 | 379000 | 378500 | 426 |
| 562 | 20250108 | 093800 | 25420961500 | 379000 | 378000 | 379000 | 377500 | 1041 |
| 563 | 20250108 | 093700 | 25027183500 | 378000 | 378000 | 378000 | 377500 | 470 |
| 564 | 20250108 | 093600 | 24849601000 | 378000 | 377500 | 378000 | 377000 | 393 |
| 565 | 20250108 | 093500 | 24701192500 | 377500 | 377500 | 377500 | 377000 | 227 |
| 566 | 20250108 | 093400 | 24615518500 | 377500 | 377500 | 377500 | 377000 | 315 |
| 567 | 20250108 | 093300 | 24496672500 | 377000 | 376500 | 377500 | 376000 | 404 |
| 568 | 20250108 | 093200 | 24344514000 | 376000 | 376500 | 376500 | 376000 | 326 |
| 569 | 20250108 | 093100 | 24221867000 | 376500 | 376500 | 377000 | 376000 | 163 |
| 570 | 20250108 | 093000 | 24160531500 | 376500 | 375500 | 376500 | 375500 | 543 |
| 571 | 20250108 | 092900 | 23956419500 | 375500 | 376000 | 376500 | 375500 | 956 |
| 572 | 20250108 | 092800 | 23597288000 | 376000 | 378000 | 378500 | 376000 | 1714 |
| 573 | 20250108 | 092700 | 22950509500 | 378500 | 377500 | 378500 | 377500 | 971 |
| 574 | 20250108 | 092600 | 22583494500 | 377500 | 377500 | 378000 | 377500 | 137 |
| 575 | 20250108 | 092500 | 22531749500 | 377500 | 378000 | 378500 | 377500 | 1097 |
| 576 | 20250108 | 092400 | 22117126500 | 378500 | 378000 | 378500 | 378000 | 288 |
| 577 | 20250108 | 092300 | 22008125500 | 378500 | 378500 | 379000 | 378000 | 846 |
| 578 | 20250108 | 092200 | 21687952000 | 379000 | 378500 | 379000 | 377500 | 711 |
| 579 | 20250108 | 092100 | 21418959500 | 378000 | 376000 | 378500 | 375500 | 1763 |
| 580 | 20250108 | 092000 | 20753205000 | 376000 | 376000 | 376000 | 374500 | 1723 |
| 581 | 20250108 | 091900 | 20106716000 | 375500 | 376000 | 376000 | 375000 | 651 |
| 582 | 20250108 | 091800 | 19862239000 | 376000 | 376500 | 377000 | 375500 | 1329 |
| 583 | 20250108 | 091700 | 19362288000 | 376500 | 376000 | 376500 | 375500 | 511 |
| 584 | 20250108 | 091600 | 19170177500 | 375500 | 374500 | 376000 | 374500 | 566 |
| 585 | 20250108 | 091500 | 18957954500 | 374500 | 373500 | 374500 | 373500 | 1289 |
| 586 | 20250108 | 091400 | 18475953500 | 373500 | 374000 | 374500 | 373000 | 1207 |
| 587 | 20250108 | 091300 | 18024880500 | 373500 | 373000 | 373500 | 373000 | 1747 |
| 588 | 20250108 | 091200 | 17372676500 | 373000 | 374000 | 374500 | 373000 | 2792 |
| 589 | 20250108 | 091100 | 16329784500 | 374500 | 375000 | 375000 | 373500 | 2106 |
| 590 | 20250108 | 091000 | 15541344500 | 375000 | 375500 | 376000 | 375000 | 1846 |
| 591 | 20250108 | 090900 | 14847976000 | 375000 | 375500 | 375500 | 375000 | 647 |
| 592 | 20250108 | 090800 | 14605283000 | 374500 | 377500 | 378500 | 373500 | 5596 |
| 593 | 20250108 | 090700 | 12505651000 | 377000 | 376000 | 377500 | 375500 | 1724 |
| 594 | 20250108 | 090600 | 11857211500 | 376000 | 374500 | 376000 | 374500 | 1539 |
| 595 | 20250108 | 090500 | 11280260500 | 374500 | 376000 | 376000 | 373500 | 2783 |
| 596 | 20250108 | 090400 | 10237998000 | 375500 | 375500 | 376000 | 375000 | 967 |
| 597 | 20250108 | 090300 | 9875067000 | 375000 | 374000 | 376000 | 373000 | 3228 |
| 598 | 20250108 | 090200 | 8667448000 | 374500 | 375500 | 377000 | 373500 | 5433 |
| 599 | 20250108 | 090100 | 6628716500 | 375500 | 377500 | 379500 | 375000 | 8783 |
| 600 | 20250108 | 090000 | 3317757500 | 377000 | 379000 | 380000 | 377000 | 8712 |