34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 184500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 173976 |
| 3 | 20250109 | 184400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 4 | 20250109 | 184300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 5 | 20250109 | 184200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 6 | 20250109 | 184100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 7 | 20250109 | 184000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 8 | 20250109 | 183900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 9 | 20250109 | 183800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 10 | 20250109 | 183700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 11 | 20250109 | 183600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 12 | 20250109 | 183500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 13 | 20250109 | 183400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 14 | 20250109 | 183300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 15 | 20250109 | 183200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 16 | 20250109 | 183100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 17 | 20250109 | 183000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 18 | 20250109 | 182900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 19 | 20250109 | 182800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 20 | 20250109 | 182700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 21 | 20250109 | 182600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 22 | 20250109 | 182500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 23 | 20250109 | 182400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 24 | 20250109 | 182300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 25 | 20250109 | 182200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 26 | 20250109 | 182100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 27 | 20250109 | 182000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 28 | 20250109 | 181900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 29 | 20250109 | 181800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 30 | 20250109 | 181700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 31 | 20250109 | 181600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 32 | 20250109 | 181500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 173976 |
| 33 | 20250109 | 181400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 34 | 20250109 | 181300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 35 | 20250109 | 181200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 36 | 20250109 | 181100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 37 | 20250109 | 181000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 38 | 20250109 | 180900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 39 | 20250109 | 180800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 40 | 20250109 | 180700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 41 | 20250109 | 180600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 42 | 20250109 | 180500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 43 | 20250109 | 180400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 44 | 20250109 | 180300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 45 | 20250109 | 180200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 46 | 20250109 | 180100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 47 | 20250109 | 180000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 48 | 20250109 | 175900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 49 | 20250109 | 175800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 50 | 20250109 | 175700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 51 | 20250109 | 175600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 52 | 20250109 | 175500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 53 | 20250109 | 175400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 54 | 20250109 | 175300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 55 | 20250109 | 175200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 56 | 20250109 | 175100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 57 | 20250109 | 175000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 58 | 20250109 | 174900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 59 | 20250109 | 174800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 60 | 20250109 | 174700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 61 | 20250109 | 174600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 62 | 20250109 | 174500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 173976 |
| 63 | 20250109 | 174400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 64 | 20250109 | 174300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 65 | 20250109 | 174200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 66 | 20250109 | 174100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 67 | 20250109 | 174000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 68 | 20250109 | 173900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 69 | 20250109 | 173800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 70 | 20250109 | 173700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 71 | 20250109 | 173600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 72 | 20250109 | 173500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 73 | 20250109 | 173400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 74 | 20250109 | 173300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 75 | 20250109 | 173200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 76 | 20250109 | 173100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 77 | 20250109 | 173000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 78 | 20250109 | 172900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 79 | 20250109 | 172800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 80 | 20250109 | 172700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 81 | 20250109 | 172600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 82 | 20250109 | 172500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 83 | 20250109 | 172400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 84 | 20250109 | 172300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 85 | 20250109 | 172200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 86 | 20250109 | 172100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 87 | 20250109 | 172000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 88 | 20250109 | 171900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 89 | 20250109 | 171800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 90 | 20250109 | 171700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 91 | 20250109 | 171600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 92 | 20250109 | 171500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 173976 |
| 93 | 20250109 | 171400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 94 | 20250109 | 171300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 95 | 20250109 | 171200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 96 | 20250109 | 171100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 97 | 20250109 | 171000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 98 | 20250109 | 170900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 99 | 20250109 | 170800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 100 | 20250109 | 170700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 101 | 20250109 | 170600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 102 | 20250109 | 170500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 103 | 20250109 | 170400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 104 | 20250109 | 170300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 105 | 20250109 | 170200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 106 | 20250109 | 170100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 107 | 20250109 | 170000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 108 | 20250109 | 165900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 109 | 20250109 | 165800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 110 | 20250109 | 165700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 111 | 20250109 | 165600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 112 | 20250109 | 165500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 113 | 20250109 | 165400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 114 | 20250109 | 165300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 115 | 20250109 | 165200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 116 | 20250109 | 165100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 117 | 20250109 | 165000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 118 | 20250109 | 164900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 119 | 20250109 | 164800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 120 | 20250109 | 164700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 121 | 20250109 | 164600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 122 | 20250109 | 164500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 173976 |
| 123 | 20250109 | 164400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 124 | 20250109 | 164300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 125 | 20250109 | 164200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 126 | 20250109 | 164100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 127 | 20250109 | 164000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 128 | 20250109 | 163900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 129 | 20250109 | 163800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 130 | 20250109 | 163700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 131 | 20250109 | 163600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 132 | 20250109 | 163500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 133 | 20250109 | 163400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 134 | 20250109 | 163300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 135 | 20250109 | 163200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 136 | 20250109 | 163100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 137 | 20250109 | 163000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 138 | 20250109 | 162900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 139 | 20250109 | 162800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 140 | 20250109 | 162700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 141 | 20250109 | 162600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 142 | 20250109 | 162500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 143 | 20250109 | 162400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 144 | 20250109 | 162300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 145 | 20250109 | 162200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 146 | 20250109 | 162100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 147 | 20250109 | 162000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 148 | 20250109 | 161900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 149 | 20250109 | 161800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 150 | 20250109 | 161700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 151 | 20250109 | 161600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 152 | 20250109 | 161500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 173976 |
| 153 | 20250109 | 161400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 154 | 20250109 | 161300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 155 | 20250109 | 161200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 156 | 20250109 | 161100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 157 | 20250109 | 161000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 158 | 20250109 | 160900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 159 | 20250109 | 160800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 160 | 20250109 | 160700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 161 | 20250109 | 160600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 162 | 20250109 | 160500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 163 | 20250109 | 160400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 164 | 20250109 | 160300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 165 | 20250109 | 160200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 166 | 20250109 | 160100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 167 | 20250109 | 160000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 168 | 20250109 | 155900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 169 | 20250109 | 155800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 170 | 20250109 | 155700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 171 | 20250109 | 155600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 172 | 20250109 | 155500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 173 | 20250109 | 155400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 174 | 20250109 | 155300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 175 | 20250109 | 155200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 176 | 20250109 | 155100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 177 | 20250109 | 155000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 178 | 20250109 | 154900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 179 | 20250109 | 154800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 180 | 20250109 | 154700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 181 | 20250109 | 154600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 182 | 20250109 | 154500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 173976 |
| 183 | 20250109 | 154400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 184 | 20250109 | 154300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 185 | 20250109 | 154200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 186 | 20250109 | 154100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 187 | 20250109 | 154000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 188 | 20250109 | 153900 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 189 | 20250109 | 153800 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 190 | 20250109 | 153700 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 191 | 20250109 | 153600 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 192 | 20250109 | 153500 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 193 | 20250109 | 153400 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 194 | 20250109 | 153300 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 195 | 20250109 | 153200 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 196 | 20250109 | 153100 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 0 |
| 197 | 20250109 | 153000 | 131115007500 | 261000 | 261000 | 261000 | 261000 | 173976 |
| 198 | 20250109 | 152900 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 199 | 20250109 | 152800 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 200 | 20250109 | 152700 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 201 | 20250109 | 152600 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 202 | 20250109 | 152500 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 203 | 20250109 | 152400 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 204 | 20250109 | 152300 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 205 | 20250109 | 152200 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 206 | 20250109 | 152100 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 207 | 20250109 | 152000 | 85707271500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 208 | 20250109 | 151900 | 85707271500 | 263500 | 264000 | 264000 | 263500 | 3074 |
| 209 | 20250109 | 151800 | 84896685000 | 264000 | 263500 | 264000 | 263500 | 693 |
| 210 | 20250109 | 151700 | 84714004000 | 263500 | 264000 | 264500 | 263500 | 6598 |
| 211 | 20250109 | 151600 | 82972658000 | 264000 | 264000 | 264500 | 264000 | 1387 |
| 212 | 20250109 | 151500 | 82606446000 | 264000 | 263500 | 264500 | 263000 | 9171 |
| 213 | 20250109 | 151400 | 80187369500 | 263000 | 263000 | 263500 | 263000 | 335 |
| 214 | 20250109 | 151300 | 80099207500 | 263000 | 263000 | 263500 | 263000 | 345 |
| 215 | 20250109 | 151200 | 80008426000 | 263000 | 263000 | 264500 | 263000 | 6703 |
| 216 | 20250109 | 151100 | 78240691500 | 263000 | 262500 | 263500 | 262500 | 1973 |
| 217 | 20250109 | 151000 | 77721828500 | 262500 | 263000 | 263500 | 262000 | 1533 |
| 218 | 20250109 | 150900 | 77318900000 | 263000 | 262500 | 263500 | 262000 | 7872 |
| 219 | 20250109 | 150800 | 75248517000 | 262500 | 262000 | 262500 | 262000 | 3505 |
| 220 | 20250109 | 150700 | 74328589500 | 262000 | 262000 | 262500 | 262000 | 548 |
| 221 | 20250109 | 150600 | 74184989000 | 262000 | 262000 | 262500 | 261500 | 6954 |
| 222 | 20250109 | 150500 | 72363663000 | 261500 | 261500 | 262000 | 261500 | 901 |
| 223 | 20250109 | 150400 | 72128044500 | 261500 | 260500 | 262000 | 260500 | 14509 |
| 224 | 20250109 | 150300 | 68332896500 | 261000 | 260500 | 261000 | 260500 | 784 |
| 225 | 20250109 | 150200 | 68128420000 | 261000 | 261000 | 261000 | 260500 | 586 |
| 226 | 20250109 | 150100 | 67975625000 | 260500 | 260000 | 261000 | 260000 | 2320 |
| 227 | 20250109 | 150000 | 67371292500 | 260000 | 259500 | 260000 | 259500 | 2173 |
| 228 | 20250109 | 145900 | 66806354500 | 259500 | 259000 | 260000 | 259000 | 2464 |
| 229 | 20250109 | 145800 | 66166955500 | 259500 | 259000 | 259500 | 259000 | 450 |
| 230 | 20250109 | 145700 | 66050364000 | 259500 | 259500 | 259500 | 259000 | 734 |
| 231 | 20250109 | 145600 | 65859993000 | 259500 | 259000 | 259500 | 259000 | 537 |
| 232 | 20250109 | 145500 | 65720717000 | 259500 | 259000 | 259500 | 259000 | 200 |
| 233 | 20250109 | 145400 | 65668854000 | 259500 | 259000 | 259500 | 258500 | 5344 |
| 234 | 20250109 | 145300 | 64284738000 | 258500 | 258500 | 259000 | 258500 | 379 |
| 235 | 20250109 | 145200 | 64186663500 | 258500 | 258500 | 259000 | 258500 | 216 |
| 236 | 20250109 | 145100 | 64130800000 | 259000 | 258500 | 259000 | 258000 | 1674 |
| 237 | 20250109 | 145000 | 63698077500 | 258000 | 258000 | 258500 | 258000 | 994 |
| 238 | 20250109 | 144900 | 63441186500 | 258000 | 258000 | 258500 | 258000 | 195 |
| 239 | 20250109 | 144800 | 63390851500 | 258500 | 258000 | 258500 | 258000 | 131 |
| 240 | 20250109 | 144700 | 63357026000 | 258000 | 258500 | 258500 | 258000 | 783 |
| 241 | 20250109 | 144600 | 63154995500 | 258500 | 258000 | 258500 | 258000 | 107 |
| 242 | 20250109 | 144500 | 63127364000 | 258500 | 258000 | 258500 | 258000 | 3257 |
| 243 | 20250109 | 144400 | 62285474500 | 258500 | 258000 | 258500 | 258000 | 6353 |
| 244 | 20250109 | 144300 | 60643287500 | 258500 | 258500 | 259000 | 258000 | 3085 |
| 245 | 20250109 | 144200 | 59845822000 | 258500 | 258500 | 258500 | 258000 | 3810 |
| 246 | 20250109 | 144100 | 58861006500 | 258000 | 258500 | 258500 | 258000 | 131 |
| 247 | 20250109 | 144000 | 58827180000 | 258000 | 258000 | 258500 | 258000 | 213 |
| 248 | 20250109 | 143900 | 58772204500 | 258000 | 258000 | 258500 | 258000 | 1411 |
| 249 | 20250109 | 143800 | 58407628500 | 258000 | 258000 | 258500 | 258000 | 177 |
| 250 | 20250109 | 143700 | 58361945000 | 258500 | 258000 | 258500 | 258000 | 238 |
| 251 | 20250109 | 143600 | 58300524000 | 258000 | 258000 | 258500 | 258000 | 693 |
| 252 | 20250109 | 143500 | 58121710500 | 258000 | 258000 | 258500 | 258000 | 266 |
| 253 | 20250109 | 143400 | 58053057500 | 258500 | 258500 | 258500 | 258000 | 683 |
| 254 | 20250109 | 143300 | 57876694000 | 258000 | 258500 | 259000 | 258000 | 6036 |
| 255 | 20250109 | 143200 | 56316405500 | 258500 | 258500 | 259000 | 258500 | 236 |
| 256 | 20250109 | 143100 | 56255385500 | 259000 | 259000 | 259000 | 258500 | 279 |
| 257 | 20250109 | 143000 | 56183173000 | 259000 | 258500 | 259000 | 258500 | 160 |
| 258 | 20250109 | 142900 | 56141792000 | 258500 | 259000 | 259000 | 258500 | 193 |
| 259 | 20250109 | 142800 | 56091859500 | 258500 | 258500 | 259000 | 258500 | 279 |
| 260 | 20250109 | 142700 | 56019718500 | 258500 | 259000 | 259000 | 258500 | 155 |
| 261 | 20250109 | 142600 | 55979620000 | 259000 | 259000 | 259000 | 258500 | 1525 |
| 262 | 20250109 | 142500 | 55584708000 | 259000 | 258500 | 259000 | 258500 | 164 |
| 263 | 20250109 | 142400 | 55542290000 | 258500 | 259000 | 259000 | 258500 | 251 |
| 264 | 20250109 | 142300 | 55477353500 | 259000 | 258500 | 259000 | 258500 | 373 |
| 265 | 20250109 | 142200 | 55380809500 | 258500 | 258500 | 259000 | 258500 | 222 |
| 266 | 20250109 | 142100 | 55323395500 | 258500 | 258500 | 259000 | 258500 | 153 |
| 267 | 20250109 | 142000 | 55283829000 | 258500 | 258500 | 259000 | 258500 | 249 |
| 268 | 20250109 | 141900 | 55219413000 | 258500 | 258500 | 259000 | 258500 | 331 |
| 269 | 20250109 | 141800 | 55133812500 | 258500 | 258500 | 259000 | 258500 | 197 |
| 270 | 20250109 | 141700 | 55082845000 | 258500 | 258500 | 259000 | 258500 | 235 |
| 271 | 20250109 | 141600 | 55022063000 | 259000 | 259000 | 259000 | 258500 | 131 |
| 272 | 20250109 | 141500 | 54988176000 | 259000 | 258500 | 259000 | 258500 | 179 |
| 273 | 20250109 | 141400 | 54941879000 | 258500 | 258500 | 259000 | 258500 | 155 |
| 274 | 20250109 | 141300 | 54901807000 | 258500 | 258000 | 259000 | 258000 | 1455 |
| 275 | 20250109 | 141200 | 54525751000 | 258500 | 258000 | 258500 | 258000 | 635 |
| 276 | 20250109 | 141100 | 54361670000 | 258500 | 258500 | 258500 | 258000 | 205 |
| 277 | 20250109 | 141000 | 54308717500 | 258000 | 258500 | 258500 | 258000 | 345 |
| 278 | 20250109 | 140900 | 54219676500 | 258500 | 258500 | 258500 | 258000 | 858 |
| 279 | 20250109 | 140800 | 53997945500 | 258000 | 258500 | 258500 | 258000 | 206 |
| 280 | 20250109 | 140700 | 53944752000 | 258500 | 258000 | 258500 | 258000 | 235 |
| 281 | 20250109 | 140600 | 53884064500 | 258000 | 258000 | 258500 | 258000 | 200 |
| 282 | 20250109 | 140500 | 53832413000 | 258000 | 258500 | 258500 | 258000 | 323 |
| 283 | 20250109 | 140400 | 53749027000 | 258000 | 258000 | 258500 | 258000 | 252 |
| 284 | 20250109 | 140300 | 53683984500 | 258500 | 258000 | 258500 | 258000 | 228 |
| 285 | 20250109 | 140200 | 53625116500 | 258000 | 258000 | 258500 | 258000 | 139 |
| 286 | 20250109 | 140100 | 53589241500 | 258000 | 258500 | 258500 | 258000 | 443 |
| 287 | 20250109 | 140000 | 53474772500 | 258500 | 258500 | 258500 | 258000 | 224 |
| 288 | 20250109 | 135900 | 53416929500 | 258500 | 258500 | 258500 | 258000 | 159 |
| 289 | 20250109 | 135800 | 53375883000 | 258500 | 258000 | 258500 | 258000 | 362 |
| 290 | 20250109 | 135700 | 53282450000 | 258500 | 258000 | 258500 | 258000 | 254 |
| 291 | 20250109 | 135600 | 53216867500 | 258500 | 258000 | 258500 | 258000 | 225 |
| 292 | 20250109 | 135500 | 53158747500 | 258000 | 258000 | 258500 | 258000 | 321 |
| 293 | 20250109 | 135400 | 53075838500 | 258500 | 258000 | 258500 | 258000 | 570 |
| 294 | 20250109 | 135300 | 52928548500 | 258000 | 258500 | 258500 | 258000 | 376 |
| 295 | 20250109 | 135200 | 52831405500 | 258500 | 258000 | 258500 | 258000 | 337 |
| 296 | 20250109 | 135100 | 52744352500 | 258000 | 258500 | 259000 | 258000 | 1897 |
| 297 | 20250109 | 135000 | 52254856000 | 258500 | 258000 | 259000 | 258000 | 1147 |
| 298 | 20250109 | 134900 | 51958491000 | 258500 | 258000 | 258500 | 258000 | 1999 |
| 299 | 20250109 | 134800 | 51441804500 | 258000 | 258000 | 258500 | 258000 | 448 |
| 300 | 20250109 | 134700 | 51326180000 | 258500 | 258500 | 258500 | 258000 | 226 |
| 301 | 20250109 | 134600 | 51267816000 | 258500 | 258000 | 258500 | 258000 | 210 |
| 302 | 20250109 | 134500 | 51213595000 | 258500 | 258500 | 258500 | 258000 | 326 |
| 303 | 20250109 | 134400 | 51129457000 | 258500 | 258000 | 258500 | 258000 | 428 |
| 304 | 20250109 | 134300 | 51018997500 | 258000 | 258000 | 258500 | 258000 | 1055 |
| 305 | 20250109 | 134200 | 50746742000 | 258000 | 258500 | 258500 | 258000 | 292 |
| 306 | 20250109 | 134100 | 50671361000 | 258500 | 258000 | 258500 | 258000 | 402 |
| 307 | 20250109 | 134000 | 50567628500 | 258000 | 258000 | 258500 | 258000 | 593 |
| 308 | 20250109 | 133900 | 50414605000 | 258500 | 258000 | 258500 | 258000 | 342 |
| 309 | 20250109 | 133800 | 50326353000 | 258000 | 258000 | 258500 | 258000 | 671 |
| 310 | 20250109 | 133700 | 50153106000 | 258500 | 258000 | 258500 | 258000 | 887 |
| 311 | 20250109 | 133600 | 49924018500 | 258000 | 258000 | 258500 | 258000 | 1061 |
| 312 | 20250109 | 133500 | 49649994000 | 258500 | 258000 | 258500 | 258000 | 363 |
| 313 | 20250109 | 133400 | 49556226000 | 258500 | 258000 | 258500 | 258000 | 258 |
| 314 | 20250109 | 133300 | 49489613500 | 258500 | 258500 | 258500 | 258000 | 168 |
| 315 | 20250109 | 133200 | 49446247000 | 258000 | 258000 | 258500 | 258000 | 146 |
| 316 | 20250109 | 133100 | 49408547500 | 258500 | 258000 | 258500 | 258000 | 303 |
| 317 | 20250109 | 133000 | 49330338500 | 258000 | 258500 | 258500 | 258000 | 470 |
| 318 | 20250109 | 132900 | 49208889500 | 258000 | 258000 | 258500 | 258000 | 236 |
| 319 | 20250109 | 132800 | 49147960500 | 258000 | 258000 | 258500 | 258000 | 247 |
| 320 | 20250109 | 132700 | 49084203500 | 258000 | 258500 | 259000 | 258000 | 3464 |
| 321 | 20250109 | 132600 | 48188937500 | 259000 | 259000 | 259000 | 258500 | 177 |
| 322 | 20250109 | 132500 | 48143149500 | 258500 | 258500 | 259000 | 258500 | 314 |
| 323 | 20250109 | 132400 | 48061957500 | 258500 | 258500 | 259000 | 258500 | 333 |
| 324 | 20250109 | 132300 | 47975838500 | 258500 | 258500 | 259000 | 258500 | 398 |
| 325 | 20250109 | 132200 | 47872890500 | 258500 | 258500 | 259000 | 258500 | 168 |
| 326 | 20250109 | 132100 | 47829455500 | 258500 | 258500 | 259000 | 258500 | 254 |
| 327 | 20250109 | 132000 | 47763784000 | 259000 | 259000 | 259000 | 258500 | 102 |
| 328 | 20250109 | 131900 | 47737411500 | 258500 | 258500 | 259000 | 258500 | 197 |
| 329 | 20250109 | 131800 | 47686475500 | 259000 | 259500 | 259500 | 258500 | 2698 |
| 330 | 20250109 | 131700 | 46987655000 | 259000 | 259500 | 259500 | 259000 | 178 |
| 331 | 20250109 | 131600 | 46941530500 | 259000 | 259000 | 259500 | 259000 | 386 |
| 332 | 20250109 | 131500 | 46841478000 | 259000 | 259000 | 259500 | 259000 | 186 |
| 333 | 20250109 | 131400 | 46793280000 | 259000 | 259500 | 259500 | 259000 | 102 |
| 334 | 20250109 | 131300 | 46766838000 | 259000 | 259000 | 259500 | 259000 | 167 |
| 335 | 20250109 | 131200 | 46723557500 | 259000 | 259500 | 259500 | 259000 | 161 |
| 336 | 20250109 | 131100 | 46681830500 | 259500 | 259000 | 259500 | 259000 | 166 |
| 337 | 20250109 | 131000 | 46638818500 | 259500 | 259000 | 259500 | 259000 | 138 |
| 338 | 20250109 | 130900 | 46603059500 | 259000 | 259500 | 259500 | 259000 | 137 |
| 339 | 20250109 | 130800 | 46567540000 | 259000 | 259000 | 259500 | 259000 | 162 |
| 340 | 20250109 | 130700 | 46525554000 | 259000 | 259000 | 259500 | 259000 | 326 |
| 341 | 20250109 | 130600 | 46441101500 | 259000 | 259500 | 259500 | 259000 | 155 |
| 342 | 20250109 | 130500 | 46400930000 | 259000 | 259500 | 259500 | 258500 | 2401 |
| 343 | 20250109 | 130400 | 45779085000 | 259000 | 259500 | 259500 | 259000 | 167 |
| 344 | 20250109 | 130300 | 45735813500 | 259000 | 259500 | 259500 | 259000 | 243 |
| 345 | 20250109 | 130200 | 45672835500 | 259500 | 259000 | 259500 | 259000 | 146 |
| 346 | 20250109 | 130100 | 45635007500 | 259000 | 259000 | 259500 | 259000 | 75 |
| 347 | 20250109 | 130000 | 45615568000 | 259000 | 259000 | 259500 | 258500 | 826 |
| 348 | 20250109 | 125900 | 45401632000 | 259000 | 259000 | 259000 | 258500 | 634 |
| 349 | 20250109 | 125800 | 45237461000 | 258500 | 259000 | 259000 | 258500 | 80 |
| 350 | 20250109 | 125700 | 45216774000 | 259000 | 258500 | 259000 | 258500 | 1275 |
| 351 | 20250109 | 125600 | 44886646500 | 258500 | 258500 | 259000 | 258500 | 288 |
| 352 | 20250109 | 125500 | 44812161000 | 258500 | 258500 | 259000 | 258500 | 329 |
| 353 | 20250109 | 125400 | 44727103500 | 258500 | 259000 | 259000 | 258500 | 377 |
| 354 | 20250109 | 125300 | 44629629500 | 258500 | 258500 | 259000 | 258500 | 115 |
| 355 | 20250109 | 125200 | 44599876000 | 259000 | 259000 | 259000 | 258500 | 252 |
| 356 | 20250109 | 125100 | 44534638000 | 258500 | 259000 | 259000 | 258500 | 112 |
| 357 | 20250109 | 125000 | 44505666000 | 258500 | 258500 | 259000 | 258500 | 585 |
| 358 | 20250109 | 124900 | 44354410500 | 258500 | 258500 | 259000 | 258500 | 332 |
| 359 | 20250109 | 124800 | 44268460000 | 259000 | 258500 | 259000 | 258500 | 121 |
| 360 | 20250109 | 124700 | 44237175500 | 259000 | 258500 | 259000 | 258500 | 176 |
| 361 | 20250109 | 124600 | 44191661500 | 258500 | 259000 | 259000 | 258500 | 148 |
| 362 | 20250109 | 124500 | 44153367500 | 259000 | 258500 | 259000 | 258500 | 257 |
| 363 | 20250109 | 124400 | 44086893500 | 258500 | 259000 | 259000 | 258500 | 229 |
| 364 | 20250109 | 124300 | 44027609500 | 258500 | 259000 | 259500 | 258500 | 1075 |
| 365 | 20250109 | 124200 | 43749184000 | 259000 | 259500 | 259500 | 259000 | 288 |
| 366 | 20250109 | 124100 | 43674481500 | 259500 | 259500 | 259500 | 259000 | 252 |
| 367 | 20250109 | 124000 | 43609205500 | 259000 | 259000 | 259500 | 259000 | 190 |
| 368 | 20250109 | 123900 | 43559984500 | 259000 | 259000 | 259500 | 258500 | 413 |
| 369 | 20250109 | 123800 | 43453026500 | 259000 | 259000 | 259000 | 258500 | 345 |
| 370 | 20250109 | 123700 | 43363707500 | 259000 | 259000 | 259000 | 258500 | 246 |
| 371 | 20250109 | 123600 | 43300041000 | 259000 | 258500 | 259000 | 258500 | 245 |
| 372 | 20250109 | 123500 | 43236618000 | 259000 | 258500 | 259000 | 258500 | 484 |
| 373 | 20250109 | 123400 | 43111282000 | 258500 | 259000 | 259000 | 258500 | 136 |
| 374 | 20250109 | 123300 | 43076111000 | 259000 | 258500 | 259000 | 258500 | 9088 |
| 375 | 20250109 | 123200 | 40722367500 | 259000 | 259000 | 259000 | 258500 | 696 |
| 376 | 20250109 | 123100 | 40542137500 | 259000 | 259000 | 259000 | 258500 | 505 |
| 377 | 20250109 | 123000 | 40411383500 | 259000 | 258500 | 259000 | 258500 | 262 |
| 378 | 20250109 | 122900 | 40343617500 | 259000 | 259000 | 259000 | 258500 | 173 |
| 379 | 20250109 | 122800 | 40298845500 | 259000 | 259000 | 259000 | 258500 | 112 |
| 380 | 20250109 | 122700 | 40269869500 | 258500 | 259000 | 259000 | 258500 | 247 |
| 381 | 20250109 | 122600 | 40205984000 | 259000 | 258500 | 259000 | 258500 | 150 |
| 382 | 20250109 | 122500 | 40167174500 | 258500 | 259000 | 259000 | 258500 | 245 |
| 383 | 20250109 | 122400 | 40103783500 | 259000 | 259000 | 259000 | 258500 | 210 |
| 384 | 20250109 | 122300 | 40049421500 | 259000 | 259000 | 259000 | 258500 | 194 |
| 385 | 20250109 | 122200 | 39999250500 | 259000 | 259000 | 259000 | 258500 | 769 |
| 386 | 20250109 | 122100 | 39800109000 | 259000 | 259000 | 259000 | 258500 | 198 |
| 387 | 20250109 | 122000 | 39748885000 | 258500 | 258500 | 259000 | 258500 | 112 |
| 388 | 20250109 | 121900 | 39719916000 | 258500 | 258500 | 259000 | 258500 | 181 |
| 389 | 20250109 | 121800 | 39673122000 | 258500 | 258500 | 259000 | 258500 | 159 |
| 390 | 20250109 | 121700 | 39631987000 | 259000 | 258500 | 259000 | 258500 | 147 |
| 391 | 20250109 | 121600 | 39593954500 | 258500 | 259000 | 259500 | 258500 | 5654 |
| 392 | 20250109 | 121500 | 38129571000 | 259000 | 259000 | 259500 | 258500 | 8367 |
| 393 | 20250109 | 121400 | 35962521000 | 259000 | 259000 | 259000 | 258500 | 307 |
| 394 | 20250109 | 121300 | 35883044000 | 259000 | 259000 | 259000 | 258500 | 93 |
| 395 | 20250109 | 121200 | 35858983000 | 259000 | 259000 | 259000 | 258500 | 203 |
| 396 | 20250109 | 121100 | 35806440500 | 259000 | 259000 | 259000 | 258500 | 3492 |
| 397 | 20250109 | 121000 | 34903705500 | 258500 | 258500 | 259000 | 258500 | 206 |
| 398 | 20250109 | 120900 | 34850422500 | 259000 | 258500 | 259000 | 258500 | 160 |
| 399 | 20250109 | 120800 | 34809039500 | 259000 | 259000 | 259000 | 258500 | 449 |
| 400 | 20250109 | 120700 | 34692947000 | 259000 | 258500 | 259000 | 258500 | 198 |
| 401 | 20250109 | 120600 | 34641713500 | 259000 | 259000 | 259000 | 258500 | 145 |
| 402 | 20250109 | 120500 | 34604198000 | 259000 | 259000 | 259000 | 258500 | 247 |
| 403 | 20250109 | 120400 | 34540282000 | 258500 | 259000 | 259000 | 258500 | 167 |
| 404 | 20250109 | 120300 | 34497087000 | 259000 | 258500 | 259000 | 258500 | 599 |
| 405 | 20250109 | 120200 | 34342213500 | 258500 | 258500 | 259000 | 258500 | 299 |
| 406 | 20250109 | 120100 | 34264887500 | 259000 | 258500 | 259000 | 258500 | 187 |
| 407 | 20250109 | 120000 | 34216505000 | 259000 | 258500 | 259000 | 258500 | 458 |
| 408 | 20250109 | 115900 | 34098031500 | 259000 | 259000 | 259000 | 258500 | 303 |
| 409 | 20250109 | 115800 | 34019598000 | 259000 | 259000 | 259000 | 258500 | 1138 |
| 410 | 20250109 | 115700 | 33725007500 | 258500 | 259000 | 259000 | 258500 | 145 |
| 411 | 20250109 | 115600 | 33687488500 | 259000 | 258500 | 259000 | 258500 | 2233 |
| 412 | 20250109 | 115500 | 33109212500 | 259000 | 259000 | 259000 | 258500 | 234 |
| 413 | 20250109 | 115400 | 33048666500 | 258500 | 258500 | 259000 | 258500 | 759 |
| 414 | 20250109 | 115300 | 32852257500 | 258500 | 258500 | 259000 | 258500 | 426 |
| 415 | 20250109 | 115200 | 32742055000 | 259000 | 259000 | 259000 | 258500 | 238 |
| 416 | 20250109 | 115100 | 32680498500 | 259000 | 259000 | 259000 | 258500 | 369 |
| 417 | 20250109 | 115000 | 32585100500 | 258500 | 259000 | 259000 | 258500 | 300 |
| 418 | 20250109 | 114900 | 32507537500 | 258500 | 258500 | 259000 | 258500 | 382 |
| 419 | 20250109 | 114800 | 32408765000 | 259000 | 259000 | 259000 | 258500 | 187 |
| 420 | 20250109 | 114700 | 32360399000 | 258500 | 259500 | 259500 | 258500 | 8118 |
| 421 | 20250109 | 114600 | 30259138500 | 259000 | 259000 | 259500 | 259000 | 255 |
| 422 | 20250109 | 114500 | 30193077000 | 259000 | 259000 | 259500 | 259000 | 376 |
| 423 | 20250109 | 114400 | 30095618500 | 259000 | 259500 | 259500 | 259000 | 150 |
| 424 | 20250109 | 114300 | 30056731000 | 259000 | 259000 | 259500 | 259000 | 376 |
| 425 | 20250109 | 114200 | 29959196500 | 259500 | 259500 | 259500 | 259000 | 107 |
| 426 | 20250109 | 114100 | 29931471000 | 259500 | 259500 | 259500 | 259000 | 415 |
| 427 | 20250109 | 114000 | 29823818500 | 259500 | 259500 | 259500 | 259000 | 275 |
| 428 | 20250109 | 113900 | 29752560000 | 259500 | 259000 | 259500 | 259000 | 99 |
| 429 | 20250109 | 113800 | 29726910500 | 259000 | 259000 | 259500 | 259000 | 173 |
| 430 | 20250109 | 113700 | 29682081000 | 259500 | 259000 | 259500 | 259000 | 228 |
| 431 | 20250109 | 113600 | 29622996500 | 259000 | 259000 | 259500 | 259000 | 154 |
| 432 | 20250109 | 113500 | 29583086000 | 259000 | 259000 | 259500 | 259000 | 307 |
| 433 | 20250109 | 113400 | 29503487500 | 259000 | 259000 | 259500 | 259000 | 214 |
| 434 | 20250109 | 113300 | 29448011000 | 259500 | 259500 | 259500 | 259000 | 253 |
| 435 | 20250109 | 113200 | 29382442000 | 259500 | 259500 | 259500 | 259000 | 174 |
| 436 | 20250109 | 113100 | 29337327500 | 259000 | 259500 | 259500 | 259000 | 126 |
| 437 | 20250109 | 113000 | 29304657500 | 259500 | 259000 | 259500 | 259000 | 132 |
| 438 | 20250109 | 112900 | 29270436500 | 259500 | 259500 | 259500 | 259000 | 412 |
| 439 | 20250109 | 112800 | 29163564500 | 259000 | 259500 | 259500 | 259000 | 445 |
| 440 | 20250109 | 112700 | 29048248500 | 259000 | 259500 | 260000 | 259000 | 2413 |
| 441 | 20250109 | 112600 | 28422089500 | 259500 | 259500 | 260000 | 259500 | 274 |
| 442 | 20250109 | 112500 | 28350939000 | 259500 | 260000 | 260000 | 259500 | 169 |
| 443 | 20250109 | 112400 | 28307068500 | 260000 | 259500 | 260000 | 259500 | 322 |
| 444 | 20250109 | 112300 | 28223446500 | 259500 | 260000 | 260000 | 259500 | 296 |
| 445 | 20250109 | 112200 | 28146531000 | 259500 | 259500 | 260000 | 259500 | 135 |
| 446 | 20250109 | 112100 | 28111494500 | 259500 | 259500 | 260000 | 259500 | 79 |
| 447 | 20250109 | 112000 | 28090985500 | 259500 | 260000 | 260000 | 259500 | 87 |
| 448 | 20250109 | 111900 | 28068395500 | 259500 | 260000 | 260000 | 259500 | 123 |
| 449 | 20250109 | 111800 | 28036446000 | 259500 | 259500 | 260000 | 259500 | 676 |
| 450 | 20250109 | 111700 | 27860723500 | 259500 | 260000 | 260000 | 259500 | 2145 |
| 451 | 20250109 | 111600 | 27304090500 | 260000 | 260000 | 260000 | 259500 | 97 |
| 452 | 20250109 | 111500 | 27278897500 | 259500 | 259500 | 260000 | 259500 | 207 |
| 453 | 20250109 | 111400 | 27225124000 | 259500 | 260000 | 260000 | 259500 | 288 |
| 454 | 20250109 | 111300 | 27150291000 | 259500 | 259500 | 260000 | 259500 | 312 |
| 455 | 20250109 | 111200 | 27069306500 | 260000 | 260000 | 260000 | 259500 | 166 |
| 456 | 20250109 | 111100 | 27026195500 | 259500 | 259500 | 260000 | 259500 | 117 |
| 457 | 20250109 | 111000 | 26995803500 | 259500 | 260000 | 260000 | 259500 | 115 |
| 458 | 20250109 | 110900 | 26965941000 | 259500 | 259500 | 260000 | 259500 | 324 |
| 459 | 20250109 | 110800 | 26881805000 | 259500 | 260000 | 260000 | 259500 | 124 |
| 460 | 20250109 | 110700 | 26849606000 | 260000 | 260000 | 260000 | 259500 | 180 |
| 461 | 20250109 | 110600 | 26802886000 | 259500 | 260000 | 260000 | 259500 | 99 |
| 462 | 20250109 | 110500 | 26777168000 | 260000 | 259500 | 260000 | 259500 | 868 |
| 463 | 20250109 | 110400 | 26551499000 | 260000 | 259500 | 260000 | 259500 | 83 |
| 464 | 20250109 | 110300 | 26529942500 | 259500 | 260000 | 260500 | 259500 | 894 |
| 465 | 20250109 | 110200 | 26297510000 | 260000 | 260000 | 260500 | 260000 | 278 |
| 466 | 20250109 | 110100 | 26225211500 | 260000 | 260500 | 260500 | 260000 | 154 |
| 467 | 20250109 | 110000 | 26185120000 | 260500 | 260500 | 260500 | 260000 | 411 |
| 468 | 20250109 | 105900 | 26078149000 | 260500 | 260000 | 260500 | 260000 | 221 |
| 469 | 20250109 | 105800 | 26020668500 | 260000 | 260000 | 260500 | 260000 | 127 |
| 470 | 20250109 | 105700 | 25987623500 | 260500 | 260000 | 260500 | 260000 | 119 |
| 471 | 20250109 | 105600 | 25956661000 | 260500 | 260500 | 260500 | 260000 | 70 |
| 472 | 20250109 | 105500 | 25938437000 | 260500 | 260500 | 260500 | 260000 | 89 |
| 473 | 20250109 | 105400 | 25915281000 | 260000 | 260500 | 260500 | 260000 | 149 |
| 474 | 20250109 | 105300 | 25876506000 | 260500 | 260000 | 260500 | 260000 | 247 |
| 475 | 20250109 | 105200 | 25812218000 | 260500 | 260000 | 260500 | 260000 | 206 |
| 476 | 20250109 | 105100 | 25758593000 | 260000 | 260500 | 260500 | 260000 | 389 |
| 477 | 20250109 | 105000 | 25657375000 | 260500 | 260000 | 260500 | 260000 | 342 |
| 478 | 20250109 | 104900 | 25568392000 | 260500 | 260000 | 260500 | 259500 | 458 |
| 479 | 20250109 | 104800 | 25449303500 | 260000 | 260000 | 260500 | 259500 | 1031 |
| 480 | 20250109 | 104700 | 25181261500 | 260000 | 260500 | 260500 | 260000 | 157 |
| 481 | 20250109 | 104600 | 25140412000 | 260000 | 260000 | 260500 | 260000 | 187 |
| 482 | 20250109 | 104500 | 25091769500 | 260500 | 260000 | 260500 | 260000 | 202 |
| 483 | 20250109 | 104400 | 25039182500 | 260000 | 260500 | 260500 | 260000 | 365 |
| 484 | 20250109 | 104300 | 24944274500 | 260000 | 260000 | 260500 | 260000 | 138 |
| 485 | 20250109 | 104200 | 24908390000 | 260000 | 259500 | 260500 | 259500 | 636 |
| 486 | 20250109 | 104100 | 24743044500 | 260000 | 259500 | 260000 | 259500 | 234 |
| 487 | 20250109 | 104000 | 24682229000 | 259500 | 260000 | 260000 | 259500 | 297 |
| 488 | 20250109 | 103900 | 24605034500 | 260000 | 260000 | 260000 | 259500 | 292 |
| 489 | 20250109 | 103800 | 24529178500 | 260000 | 259500 | 260000 | 259500 | 125 |
| 490 | 20250109 | 103700 | 24496728500 | 259500 | 260000 | 260000 | 259500 | 993 |
| 491 | 20250109 | 103600 | 24239033500 | 259500 | 259500 | 260000 | 259500 | 82 |
| 492 | 20250109 | 103500 | 24217739000 | 259500 | 260000 | 260500 | 259500 | 905 |
| 493 | 20250109 | 103400 | 23982262500 | 260000 | 260000 | 260500 | 260000 | 98 |
| 494 | 20250109 | 103300 | 23956774500 | 260500 | 260000 | 260500 | 259500 | 687 |
| 495 | 20250109 | 103200 | 23778095000 | 260500 | 259500 | 260500 | 259500 | 3537 |
| 496 | 20250109 | 103100 | 22857973500 | 259500 | 259500 | 260000 | 259500 | 147 |
| 497 | 20250109 | 103000 | 22819822000 | 260000 | 259500 | 260000 | 259500 | 243 |
| 498 | 20250109 | 102900 | 22756699500 | 260000 | 260000 | 260000 | 259500 | 121 |
| 499 | 20250109 | 102800 | 22725285000 | 259500 | 259500 | 260000 | 259500 | 279 |
| 500 | 20250109 | 102700 | 22652842500 | 259500 | 260000 | 260000 | 259500 | 201 |
| 501 | 20250109 | 102600 | 22600623500 | 259500 | 259500 | 260000 | 259500 | 433 |
| 502 | 20250109 | 102500 | 22488217000 | 259500 | 260000 | 260000 | 259500 | 468 |
| 503 | 20250109 | 102400 | 22366560000 | 260000 | 260000 | 260500 | 260000 | 115 |
| 504 | 20250109 | 102300 | 22336657000 | 260000 | 259500 | 260500 | 259500 | 1340 |
| 505 | 20250109 | 102200 | 21987965500 | 260000 | 259500 | 260000 | 259500 | 119 |
| 506 | 20250109 | 102100 | 21957037500 | 259500 | 259500 | 260000 | 259500 | 386 |
| 507 | 20250109 | 102000 | 21856853500 | 260000 | 260000 | 260000 | 259500 | 220 |
| 508 | 20250109 | 101900 | 21799691000 | 260000 | 259500 | 260500 | 259500 | 1378 |
| 509 | 20250109 | 101800 | 21441286500 | 260000 | 260500 | 260500 | 259500 | 1890 |
| 510 | 20250109 | 101700 | 20949876500 | 260000 | 261000 | 261000 | 260000 | 156 |
| 511 | 20250109 | 101600 | 20909304000 | 260500 | 260500 | 261000 | 260500 | 548 |
| 512 | 20250109 | 101500 | 20766535000 | 260500 | 260500 | 261000 | 260500 | 116 |
| 513 | 20250109 | 101400 | 20736273500 | 260500 | 260500 | 261000 | 260500 | 181 |
| 514 | 20250109 | 101300 | 20689117000 | 260500 | 260000 | 261000 | 260000 | 127 |
| 515 | 20250109 | 101200 | 20656034500 | 260000 | 260500 | 261000 | 260000 | 1623 |
| 516 | 20250109 | 101100 | 20233395000 | 260500 | 260000 | 260500 | 260000 | 331 |
| 517 | 20250109 | 101000 | 20147322500 | 260000 | 260000 | 260500 | 260000 | 150 |
| 518 | 20250109 | 100900 | 20108301500 | 260000 | 260500 | 260500 | 260000 | 148 |
| 519 | 20250109 | 100800 | 20069776000 | 260000 | 260000 | 260500 | 260000 | 140 |
| 520 | 20250109 | 100700 | 20033363500 | 260000 | 260000 | 260500 | 259500 | 300 |
| 521 | 20250109 | 100600 | 19955360000 | 260000 | 259500 | 260000 | 259500 | 213 |
| 522 | 20250109 | 100500 | 19900013500 | 259500 | 259500 | 260000 | 259500 | 1557 |
| 523 | 20250109 | 100400 | 19495695000 | 259500 | 259000 | 259500 | 259000 | 871 |
| 524 | 20250109 | 100300 | 19269709500 | 259500 | 259000 | 259500 | 259000 | 193 |
| 525 | 20250109 | 100200 | 19219659000 | 259000 | 259000 | 259500 | 259000 | 1227 |
| 526 | 20250109 | 100100 | 18901863000 | 259000 | 259500 | 259500 | 259000 | 2172 |
| 527 | 20250109 | 100000 | 18338357500 | 259500 | 260000 | 260000 | 259500 | 1206 |
| 528 | 20250109 | 095900 | 18025379000 | 259500 | 260000 | 260000 | 259500 | 1024 |
| 529 | 20250109 | 095800 | 17759626500 | 260000 | 260000 | 260000 | 259500 | 973 |
| 530 | 20250109 | 095700 | 17507073000 | 259500 | 260000 | 260000 | 259500 | 300 |
| 531 | 20250109 | 095600 | 17429112000 | 260000 | 260000 | 260000 | 259500 | 419 |
| 532 | 20250109 | 095500 | 17320199500 | 260000 | 260000 | 260500 | 259500 | 1078 |
| 533 | 20250109 | 095400 | 17039938500 | 260000 | 260500 | 260500 | 260000 | 111 |
| 534 | 20250109 | 095300 | 17011069000 | 260000 | 260500 | 260500 | 260000 | 267 |
| 535 | 20250109 | 095200 | 16941545500 | 260500 | 260000 | 260500 | 260000 | 554 |
| 536 | 20250109 | 095100 | 16797274000 | 260000 | 260000 | 260500 | 259500 | 654 |
| 537 | 20250109 | 095000 | 16627281000 | 260000 | 260000 | 260500 | 260000 | 401 |
| 538 | 20250109 | 094900 | 16522916500 | 260500 | 259500 | 260500 | 259500 | 765 |
| 539 | 20250109 | 094800 | 16324024500 | 259500 | 260000 | 260000 | 259500 | 389 |
| 540 | 20250109 | 094700 | 16222949500 | 259500 | 260000 | 260500 | 259500 | 635 |
| 541 | 20250109 | 094600 | 16057873500 | 260500 | 260500 | 260500 | 259500 | 403 |
| 542 | 20250109 | 094500 | 15953105500 | 260000 | 260000 | 260500 | 260000 | 604 |
| 543 | 20250109 | 094400 | 15796045500 | 260000 | 260000 | 260500 | 259500 | 277 |
| 544 | 20250109 | 094300 | 15724045000 | 260000 | 260000 | 260500 | 259500 | 319 |
| 545 | 20250109 | 094200 | 15641098000 | 260000 | 260500 | 260500 | 259500 | 1203 |
| 546 | 20250109 | 094100 | 15328298500 | 260500 | 260000 | 260500 | 260000 | 182 |
| 547 | 20250109 | 094000 | 15280944000 | 260000 | 260000 | 260500 | 259500 | 1200 |
| 548 | 20250109 | 093900 | 14969085000 | 260000 | 260000 | 260000 | 259500 | 1533 |
| 549 | 20250109 | 093800 | 14570560500 | 260000 | 260500 | 260500 | 260000 | 552 |
| 550 | 20250109 | 093700 | 14427019000 | 260000 | 260000 | 260500 | 260000 | 724 |
| 551 | 20250109 | 093600 | 14238724000 | 260000 | 260000 | 260500 | 260000 | 1068 |
| 552 | 20250109 | 093500 | 13961018000 | 260500 | 260500 | 261000 | 260000 | 916 |
| 553 | 20250109 | 093400 | 13722460000 | 260500 | 260500 | 261000 | 260000 | 703 |
| 554 | 20250109 | 093300 | 13539310500 | 260500 | 260500 | 261000 | 260500 | 1123 |
| 555 | 20250109 | 093200 | 13246761500 | 260500 | 260500 | 261000 | 260500 | 601 |
| 556 | 20250109 | 093100 | 13090198500 | 260500 | 261000 | 261000 | 260500 | 259 |
| 557 | 20250109 | 093000 | 13022665500 | 260500 | 260500 | 261000 | 260500 | 451 |
| 558 | 20250109 | 092900 | 12905176500 | 260500 | 260500 | 261000 | 260500 | 993 |
| 559 | 20250109 | 092800 | 12646444500 | 260500 | 261000 | 261000 | 260500 | 1113 |
| 560 | 20250109 | 092700 | 12356040500 | 261000 | 261000 | 261500 | 261000 | 257 |
| 561 | 20250109 | 092600 | 12288941000 | 261000 | 261500 | 261500 | 261000 | 1055 |
| 562 | 20250109 | 092500 | 12013281000 | 261500 | 261500 | 262000 | 261500 | 178 |
| 563 | 20250109 | 092400 | 11966709000 | 261500 | 261500 | 262000 | 261500 | 227 |
| 564 | 20250109 | 092300 | 11907332500 | 261500 | 262000 | 262000 | 261500 | 319 |
| 565 | 20250109 | 092200 | 11823853000 | 261500 | 261500 | 261500 | 261000 | 733 |
| 566 | 20250109 | 092100 | 11632186500 | 261000 | 261000 | 262000 | 261000 | 1683 |
| 567 | 20250109 | 092000 | 11192140000 | 261000 | 260500 | 261500 | 260500 | 1133 |
| 568 | 20250109 | 091900 | 10896405000 | 261000 | 261000 | 261000 | 260500 | 660 |
| 569 | 20250109 | 091800 | 10724174500 | 260500 | 261500 | 261500 | 260500 | 1102 |
| 570 | 20250109 | 091700 | 10436406500 | 261500 | 261500 | 262000 | 261000 | 1461 |
| 571 | 20250109 | 091600 | 10054287500 | 261500 | 260500 | 261500 | 260500 | 3413 |
| 572 | 20250109 | 091500 | 9163318000 | 260500 | 260500 | 261000 | 260000 | 890 |
| 573 | 20250109 | 091400 | 8931530000 | 260500 | 260500 | 260500 | 260000 | 525 |
| 574 | 20250109 | 091300 | 8794842500 | 260500 | 261000 | 261000 | 259500 | 4258 |
| 575 | 20250109 | 091200 | 7687524000 | 261000 | 260500 | 261000 | 260500 | 286 |
| 576 | 20250109 | 091100 | 7613004000 | 260500 | 260500 | 261000 | 260500 | 1455 |
| 577 | 20250109 | 091000 | 7233569500 | 261000 | 260500 | 261000 | 260500 | 363 |
| 578 | 20250109 | 090900 | 7138945500 | 260500 | 260500 | 261000 | 260000 | 1488 |
| 579 | 20250109 | 090800 | 6751523500 | 260500 | 260500 | 260500 | 260000 | 617 |
| 580 | 20250109 | 090700 | 6590863500 | 260500 | 260500 | 260500 | 260000 | 1710 |
| 581 | 20250109 | 090600 | 6145698500 | 261000 | 261000 | 261500 | 260500 | 1241 |
| 582 | 20250109 | 090500 | 5821866500 | 261000 | 260500 | 261000 | 260000 | 2846 |
| 583 | 20250109 | 090400 | 5080339000 | 260000 | 260000 | 260500 | 259500 | 2009 |
| 584 | 20250109 | 090300 | 4558090500 | 260000 | 260500 | 261000 | 259500 | 5029 |
| 585 | 20250109 | 090200 | 3249288000 | 261000 | 261000 | 261500 | 260500 | 1878 |
| 586 | 20250109 | 090100 | 2759052000 | 261000 | 262500 | 262500 | 261000 | 4830 |
| 587 | 20250109 | 090000 | 1496234000 | 262500 | 263000 | 263500 | 262500 | 5560 |