34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 184500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 12243 |
| 3 | 20250106 | 184400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 4 | 20250106 | 184300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 5 | 20250106 | 184200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 6 | 20250106 | 184100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 7 | 20250106 | 184000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 8 | 20250106 | 183900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 9 | 20250106 | 183800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 10 | 20250106 | 183700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 11 | 20250106 | 183600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 12 | 20250106 | 183500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 13 | 20250106 | 183400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 14 | 20250106 | 183300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 15 | 20250106 | 183200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 16 | 20250106 | 183100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 17 | 20250106 | 183000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 18 | 20250106 | 182900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 19 | 20250106 | 182800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 20 | 20250106 | 182700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 21 | 20250106 | 182600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 22 | 20250106 | 182500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 23 | 20250106 | 182400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 24 | 20250106 | 182300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 25 | 20250106 | 182200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 26 | 20250106 | 182100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 27 | 20250106 | 182000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 28 | 20250106 | 181900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 29 | 20250106 | 181800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 30 | 20250106 | 181700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 31 | 20250106 | 181600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 32 | 20250106 | 181500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 12243 |
| 33 | 20250106 | 181400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 34 | 20250106 | 181300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 35 | 20250106 | 181200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 36 | 20250106 | 181100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 37 | 20250106 | 181000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 38 | 20250106 | 180900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 39 | 20250106 | 180800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 40 | 20250106 | 180700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 41 | 20250106 | 180600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 42 | 20250106 | 180500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 43 | 20250106 | 180400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 44 | 20250106 | 180300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 45 | 20250106 | 180200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 46 | 20250106 | 180100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 47 | 20250106 | 180000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 48 | 20250106 | 175900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 49 | 20250106 | 175800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 50 | 20250106 | 175700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 51 | 20250106 | 175600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 52 | 20250106 | 175500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 53 | 20250106 | 175400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 54 | 20250106 | 175300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 55 | 20250106 | 175200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 56 | 20250106 | 175100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 57 | 20250106 | 175000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 58 | 20250106 | 174900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 59 | 20250106 | 174800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 60 | 20250106 | 174700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 61 | 20250106 | 174600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 62 | 20250106 | 174500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 12243 |
| 63 | 20250106 | 174400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 64 | 20250106 | 174300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 65 | 20250106 | 174200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 66 | 20250106 | 174100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 67 | 20250106 | 174000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 68 | 20250106 | 173900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 69 | 20250106 | 173800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 70 | 20250106 | 173700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 71 | 20250106 | 173600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 72 | 20250106 | 173500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 73 | 20250106 | 173400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 74 | 20250106 | 173300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 75 | 20250106 | 173200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 76 | 20250106 | 173100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 77 | 20250106 | 173000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 78 | 20250106 | 172900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 79 | 20250106 | 172800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 80 | 20250106 | 172700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 81 | 20250106 | 172600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 82 | 20250106 | 172500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 83 | 20250106 | 172400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 84 | 20250106 | 172300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 85 | 20250106 | 172200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 86 | 20250106 | 172100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 87 | 20250106 | 172000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 88 | 20250106 | 171900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 89 | 20250106 | 171800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 90 | 20250106 | 171700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 91 | 20250106 | 171600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 92 | 20250106 | 171500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 12243 |
| 93 | 20250106 | 171400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 94 | 20250106 | 171300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 95 | 20250106 | 171200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 96 | 20250106 | 171100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 97 | 20250106 | 171000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 98 | 20250106 | 170900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 99 | 20250106 | 170800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 100 | 20250106 | 170700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 101 | 20250106 | 170600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 102 | 20250106 | 170500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 103 | 20250106 | 170400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 104 | 20250106 | 170300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 105 | 20250106 | 170200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 106 | 20250106 | 170100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 107 | 20250106 | 170000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 108 | 20250106 | 165900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 109 | 20250106 | 165800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 110 | 20250106 | 165700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 111 | 20250106 | 165600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 112 | 20250106 | 165500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 113 | 20250106 | 165400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 114 | 20250106 | 165300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 115 | 20250106 | 165200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 116 | 20250106 | 165100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 117 | 20250106 | 165000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 118 | 20250106 | 164900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 119 | 20250106 | 164800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 120 | 20250106 | 164700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 121 | 20250106 | 164600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 122 | 20250106 | 164500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 12243 |
| 123 | 20250106 | 164400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 124 | 20250106 | 164300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 125 | 20250106 | 164200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 126 | 20250106 | 164100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 127 | 20250106 | 164000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 128 | 20250106 | 163900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 129 | 20250106 | 163800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 130 | 20250106 | 163700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 131 | 20250106 | 163600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 132 | 20250106 | 163500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 133 | 20250106 | 163400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 134 | 20250106 | 163300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 135 | 20250106 | 163200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 136 | 20250106 | 163100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 137 | 20250106 | 163000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 138 | 20250106 | 162900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 139 | 20250106 | 162800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 140 | 20250106 | 162700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 141 | 20250106 | 162600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 142 | 20250106 | 162500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 143 | 20250106 | 162400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 144 | 20250106 | 162300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 145 | 20250106 | 162200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 146 | 20250106 | 162100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 147 | 20250106 | 162000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 148 | 20250106 | 161900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 149 | 20250106 | 161800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 150 | 20250106 | 161700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 151 | 20250106 | 161600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 152 | 20250106 | 161500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 12243 |
| 153 | 20250106 | 161400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 154 | 20250106 | 161300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 155 | 20250106 | 161200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 156 | 20250106 | 161100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 157 | 20250106 | 161000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 158 | 20250106 | 160900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 159 | 20250106 | 160800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 160 | 20250106 | 160700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 161 | 20250106 | 160600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 162 | 20250106 | 160500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 163 | 20250106 | 160400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 164 | 20250106 | 160300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 165 | 20250106 | 160200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 166 | 20250106 | 160100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 167 | 20250106 | 160000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 168 | 20250106 | 155900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 169 | 20250106 | 155800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 170 | 20250106 | 155700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 171 | 20250106 | 155600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 172 | 20250106 | 155500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 173 | 20250106 | 155400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 174 | 20250106 | 155300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 175 | 20250106 | 155200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 176 | 20250106 | 155100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 177 | 20250106 | 155000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 178 | 20250106 | 154900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 179 | 20250106 | 154800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 180 | 20250106 | 154700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 181 | 20250106 | 154600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 182 | 20250106 | 154500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 12243 |
| 183 | 20250106 | 154400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 184 | 20250106 | 154300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 185 | 20250106 | 154200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 186 | 20250106 | 154100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 187 | 20250106 | 154000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 188 | 20250106 | 153900 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 189 | 20250106 | 153800 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 190 | 20250106 | 153700 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 191 | 20250106 | 153600 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 192 | 20250106 | 153500 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 193 | 20250106 | 153400 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 194 | 20250106 | 153300 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 195 | 20250106 | 153200 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 196 | 20250106 | 153100 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 197 | 20250106 | 153000 | 66327458000 | 262000 | 262000 | 262000 | 262000 | 12243 |
| 198 | 20250106 | 152900 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 199 | 20250106 | 152800 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 200 | 20250106 | 152700 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 201 | 20250106 | 152600 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 202 | 20250106 | 152500 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 203 | 20250106 | 152400 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 204 | 20250106 | 152300 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 205 | 20250106 | 152200 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 206 | 20250106 | 152100 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 207 | 20250106 | 152000 | 63119792000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 208 | 20250106 | 151900 | 63119792000 | 262000 | 262500 | 262500 | 262000 | 125 |
| 209 | 20250106 | 151800 | 63087013000 | 262000 | 262000 | 262000 | 262000 | 214 |
| 210 | 20250106 | 151700 | 63030945000 | 262000 | 262000 | 262500 | 261500 | 1682 |
| 211 | 20250106 | 151600 | 62590246000 | 262500 | 262000 | 262500 | 262000 | 491 |
| 212 | 20250106 | 151500 | 62461479500 | 262000 | 262000 | 262500 | 262000 | 475 |
| 213 | 20250106 | 151400 | 62336911000 | 262500 | 261500 | 262500 | 261500 | 2588 |
| 214 | 20250106 | 151300 | 61658651500 | 262000 | 262000 | 262000 | 261500 | 579 |
| 215 | 20250106 | 151200 | 61506958500 | 261500 | 262000 | 262000 | 261500 | 555 |
| 216 | 20250106 | 151100 | 61361571500 | 262000 | 261500 | 262000 | 261500 | 480 |
| 217 | 20250106 | 151000 | 61235823500 | 262000 | 262000 | 262000 | 261500 | 506 |
| 218 | 20250106 | 150900 | 61103303000 | 261500 | 262000 | 262000 | 261500 | 575 |
| 219 | 20250106 | 150800 | 60952773000 | 262000 | 262000 | 262000 | 261500 | 426 |
| 220 | 20250106 | 150700 | 60841239000 | 261500 | 262000 | 262000 | 261500 | 998 |
| 221 | 20250106 | 150600 | 60580048500 | 262000 | 262000 | 262000 | 261500 | 538 |
| 222 | 20250106 | 150500 | 60439183000 | 262000 | 262000 | 262000 | 261500 | 370 |
| 223 | 20250106 | 150400 | 60342291000 | 261500 | 262000 | 262000 | 261000 | 346 |
| 224 | 20250106 | 150300 | 60251709500 | 261000 | 261500 | 262000 | 261000 | 488 |
| 225 | 20250106 | 150200 | 60124092500 | 261500 | 261500 | 261500 | 261000 | 271 |
| 226 | 20250106 | 150100 | 60053237500 | 261500 | 261500 | 262000 | 261000 | 354 |
| 227 | 20250106 | 150000 | 59960642000 | 261500 | 261500 | 261500 | 261000 | 792 |
| 228 | 20250106 | 145900 | 59753547500 | 261500 | 261500 | 261500 | 261000 | 200 |
| 229 | 20250106 | 145800 | 59701272000 | 261500 | 262000 | 262000 | 261000 | 667 |
| 230 | 20250106 | 145700 | 59526898000 | 261500 | 261500 | 262000 | 261500 | 302 |
| 231 | 20250106 | 145600 | 59447889500 | 261500 | 261500 | 262000 | 261000 | 907 |
| 232 | 20250106 | 145500 | 59210734000 | 261500 | 261500 | 262000 | 261500 | 1367 |
| 233 | 20250106 | 145400 | 58852626500 | 261500 | 261500 | 262000 | 261000 | 408 |
| 234 | 20250106 | 145300 | 58745910500 | 261500 | 261000 | 262000 | 261000 | 343 |
| 235 | 20250106 | 145200 | 58656249500 | 261500 | 261500 | 262000 | 261000 | 523 |
| 236 | 20250106 | 145100 | 58519465500 | 261500 | 262000 | 262000 | 261000 | 2346 |
| 237 | 20250106 | 145000 | 57905998500 | 261500 | 262000 | 262000 | 261500 | 413 |
| 238 | 20250106 | 144900 | 57797816500 | 262500 | 262500 | 262500 | 262000 | 351 |
| 239 | 20250106 | 144800 | 57705826000 | 262000 | 262000 | 262500 | 261500 | 415 |
| 240 | 20250106 | 144700 | 57597074500 | 262000 | 262000 | 262500 | 261500 | 1028 |
| 241 | 20250106 | 144600 | 57327740500 | 262000 | 262000 | 262000 | 261500 | 184 |
| 242 | 20250106 | 144500 | 57279540500 | 262000 | 262000 | 262000 | 261500 | 108 |
| 243 | 20250106 | 144400 | 57251248500 | 262000 | 262500 | 262500 | 262000 | 1453 |
| 244 | 20250106 | 144300 | 56870495000 | 262500 | 262500 | 262500 | 262000 | 421 |
| 245 | 20250106 | 144200 | 56760056000 | 262000 | 262500 | 262500 | 262000 | 370 |
| 246 | 20250106 | 144100 | 56662993500 | 262500 | 262500 | 262500 | 262000 | 135 |
| 247 | 20250106 | 144000 | 56627565000 | 262000 | 262500 | 262500 | 262000 | 234 |
| 248 | 20250106 | 143900 | 56566158000 | 262500 | 262500 | 262500 | 262000 | 145 |
| 249 | 20250106 | 143800 | 56528098500 | 262500 | 263000 | 263000 | 262000 | 878 |
| 250 | 20250106 | 143700 | 56297716000 | 262500 | 262500 | 263000 | 262500 | 1182 |
| 251 | 20250106 | 143600 | 55987384000 | 263000 | 263000 | 263000 | 262500 | 553 |
| 252 | 20250106 | 143500 | 55842183000 | 263000 | 263000 | 263000 | 262500 | 326 |
| 253 | 20250106 | 143400 | 55756503000 | 263000 | 263000 | 263000 | 262500 | 215 |
| 254 | 20250106 | 143300 | 55699979500 | 262500 | 262500 | 263000 | 262500 | 208 |
| 255 | 20250106 | 143200 | 55645296500 | 262500 | 263000 | 263000 | 262500 | 206 |
| 256 | 20250106 | 143100 | 55591153500 | 263000 | 263000 | 263000 | 262500 | 261 |
| 257 | 20250106 | 143000 | 55522568500 | 263000 | 262500 | 263000 | 262500 | 283 |
| 258 | 20250106 | 142900 | 55448179000 | 263000 | 263000 | 263000 | 262500 | 261 |
| 259 | 20250106 | 142800 | 55379563000 | 262500 | 263000 | 263000 | 262500 | 227 |
| 260 | 20250106 | 142700 | 55319898500 | 262500 | 263000 | 263000 | 262500 | 185 |
| 261 | 20250106 | 142600 | 55271270000 | 263000 | 263000 | 263000 | 262500 | 191 |
| 262 | 20250106 | 142500 | 55221093500 | 262500 | 262500 | 263000 | 262500 | 2107 |
| 263 | 20250106 | 142400 | 54667571500 | 262500 | 262500 | 262500 | 262000 | 895 |
| 264 | 20250106 | 142300 | 54432647000 | 262500 | 262500 | 262500 | 262000 | 111 |
| 265 | 20250106 | 142200 | 54403515500 | 262500 | 262500 | 262500 | 262000 | 145 |
| 266 | 20250106 | 142100 | 54365470000 | 262000 | 262000 | 262500 | 262000 | 154 |
| 267 | 20250106 | 142000 | 54325083000 | 262500 | 262000 | 262500 | 262000 | 462 |
| 268 | 20250106 | 141900 | 54203941500 | 262500 | 262500 | 262500 | 262000 | 213 |
| 269 | 20250106 | 141800 | 54148070000 | 262000 | 262000 | 262500 | 262000 | 376 |
| 270 | 20250106 | 141700 | 54049505000 | 262000 | 262000 | 262500 | 262000 | 96 |
| 271 | 20250106 | 141600 | 54024323000 | 262000 | 262500 | 262500 | 262000 | 108 |
| 272 | 20250106 | 141500 | 53995985000 | 262500 | 262000 | 262500 | 262000 | 103 |
| 273 | 20250106 | 141400 | 53968953000 | 262500 | 262500 | 262500 | 262000 | 62 |
| 274 | 20250106 | 141300 | 53952689500 | 262500 | 262000 | 262500 | 262000 | 60 |
| 275 | 20250106 | 141200 | 53936947000 | 262500 | 262000 | 262500 | 262000 | 163 |
| 276 | 20250106 | 141100 | 53894193500 | 262500 | 262500 | 262500 | 262000 | 68 |
| 277 | 20250106 | 141000 | 53876354000 | 262000 | 262500 | 262500 | 262000 | 105 |
| 278 | 20250106 | 140900 | 53848825500 | 262500 | 262000 | 262500 | 262000 | 214 |
| 279 | 20250106 | 140800 | 53792705500 | 262000 | 262000 | 262500 | 261500 | 181 |
| 280 | 20250106 | 140700 | 53745281000 | 262000 | 262500 | 262500 | 261500 | 336 |
| 281 | 20250106 | 140600 | 53657247000 | 262500 | 261500 | 262500 | 261000 | 1407 |
| 282 | 20250106 | 140500 | 53288368000 | 262000 | 262000 | 262000 | 261500 | 221 |
| 283 | 20250106 | 140400 | 53230548000 | 262000 | 261500 | 262000 | 261500 | 1518 |
| 284 | 20250106 | 140300 | 52833548000 | 261500 | 262000 | 262000 | 261500 | 203 |
| 285 | 20250106 | 140200 | 52780373000 | 262000 | 262000 | 262000 | 261500 | 405 |
| 286 | 20250106 | 140100 | 52674266000 | 262000 | 261500 | 262000 | 261500 | 351 |
| 287 | 20250106 | 140000 | 52582457000 | 261500 | 261500 | 262000 | 261500 | 116 |
| 288 | 20250106 | 135900 | 52552075500 | 261500 | 262000 | 262000 | 261500 | 403 |
| 289 | 20250106 | 135800 | 52446606000 | 261500 | 262000 | 262000 | 261500 | 95 |
| 290 | 20250106 | 135700 | 52421727500 | 261500 | 261500 | 262000 | 261500 | 65 |
| 291 | 20250106 | 135600 | 52404708000 | 262000 | 261500 | 262000 | 261500 | 451 |
| 292 | 20250106 | 135500 | 52286626500 | 262000 | 261500 | 262000 | 261500 | 167 |
| 293 | 20250106 | 135400 | 52242889500 | 261500 | 262000 | 262000 | 261500 | 77 |
| 294 | 20250106 | 135300 | 52222735500 | 261500 | 261500 | 262000 | 261500 | 152 |
| 295 | 20250106 | 135200 | 52182943000 | 262000 | 262000 | 262000 | 261500 | 188 |
| 296 | 20250106 | 135100 | 52133706000 | 261500 | 261500 | 262000 | 261500 | 65 |
| 297 | 20250106 | 135000 | 52116687000 | 261500 | 261500 | 262000 | 261500 | 766 |
| 298 | 20250106 | 134900 | 51916111000 | 262000 | 261500 | 262000 | 261500 | 258 |
| 299 | 20250106 | 134800 | 51848575500 | 262000 | 262000 | 262000 | 261500 | 139 |
| 300 | 20250106 | 134700 | 51812198000 | 261500 | 261500 | 262000 | 261000 | 346 |
| 301 | 20250106 | 134600 | 51721756500 | 261500 | 262000 | 262000 | 261000 | 1002 |
| 302 | 20250106 | 134500 | 51459732500 | 261500 | 261500 | 262000 | 261500 | 160 |
| 303 | 20250106 | 134400 | 51417860000 | 262000 | 262000 | 262500 | 261500 | 298 |
| 304 | 20250106 | 134300 | 51339833000 | 262500 | 261500 | 263000 | 261500 | 1944 |
| 305 | 20250106 | 134200 | 50829903000 | 262000 | 261500 | 262000 | 261500 | 71 |
| 306 | 20250106 | 134100 | 50811322500 | 262000 | 261500 | 262000 | 261500 | 88 |
| 307 | 20250106 | 134000 | 50788281500 | 261500 | 261500 | 262000 | 261500 | 195 |
| 308 | 20250106 | 133900 | 50737220500 | 261500 | 261500 | 262000 | 261500 | 119 |
| 309 | 20250106 | 133800 | 50706054000 | 262000 | 262000 | 262000 | 261500 | 134 |
| 310 | 20250106 | 133700 | 50670959000 | 262000 | 262500 | 262500 | 261500 | 427 |
| 311 | 20250106 | 133600 | 50559071500 | 262000 | 262500 | 262500 | 262000 | 1160 |
| 312 | 20250106 | 133500 | 50255066500 | 262500 | 262000 | 262500 | 262000 | 498 |
| 313 | 20250106 | 133400 | 50124506500 | 262500 | 262000 | 262500 | 262000 | 228 |
| 314 | 20250106 | 133300 | 50064731500 | 262000 | 262000 | 262500 | 262000 | 68 |
| 315 | 20250106 | 133200 | 50046895000 | 262000 | 262000 | 262500 | 262000 | 257 |
| 316 | 20250106 | 133100 | 49979547000 | 262000 | 262000 | 262500 | 262000 | 591 |
| 317 | 20250106 | 133000 | 49824609000 | 262500 | 262500 | 262500 | 262000 | 476 |
| 318 | 20250106 | 132900 | 49699876500 | 262000 | 262000 | 262500 | 262000 | 213 |
| 319 | 20250106 | 132800 | 49644043000 | 262000 | 262500 | 262500 | 262000 | 324 |
| 320 | 20250106 | 132700 | 49559046500 | 262000 | 262000 | 262500 | 262000 | 480 |
| 321 | 20250106 | 132600 | 49433066000 | 262000 | 262000 | 262500 | 262000 | 57 |
| 322 | 20250106 | 132500 | 49418111500 | 262500 | 262500 | 262500 | 262000 | 207 |
| 323 | 20250106 | 132400 | 49363813500 | 262500 | 262500 | 262500 | 262000 | 117 |
| 324 | 20250106 | 132300 | 49333120500 | 262500 | 262500 | 262500 | 262000 | 103 |
| 325 | 20250106 | 132200 | 49306106000 | 262000 | 262500 | 262500 | 262000 | 236 |
| 326 | 20250106 | 132100 | 49244181000 | 262000 | 262500 | 262500 | 262000 | 203 |
| 327 | 20250106 | 132000 | 49190954000 | 262000 | 262500 | 262500 | 262000 | 135 |
| 328 | 20250106 | 131900 | 49155559500 | 262000 | 262500 | 262500 | 262000 | 123 |
| 329 | 20250106 | 131800 | 49123304000 | 262500 | 262000 | 262500 | 261500 | 1054 |
| 330 | 20250106 | 131700 | 48846759000 | 262000 | 262000 | 262000 | 261500 | 219 |
| 331 | 20250106 | 131600 | 48789388000 | 261500 | 261500 | 262000 | 261500 | 100 |
| 332 | 20250106 | 131500 | 48763215000 | 261500 | 262000 | 262000 | 261500 | 168 |
| 333 | 20250106 | 131400 | 48719225000 | 262000 | 262000 | 262000 | 261500 | 409 |
| 334 | 20250106 | 131300 | 48612087000 | 261500 | 262000 | 262500 | 261500 | 410 |
| 335 | 20250106 | 131200 | 48504681000 | 262500 | 262000 | 262500 | 261500 | 387 |
| 336 | 20250106 | 131100 | 48403434500 | 262000 | 262000 | 262000 | 261500 | 460 |
| 337 | 20250106 | 131000 | 48282981500 | 262000 | 261500 | 262000 | 261500 | 564 |
| 338 | 20250106 | 130900 | 48135350000 | 261500 | 261500 | 262000 | 261500 | 131 |
| 339 | 20250106 | 130800 | 48101080000 | 261500 | 261500 | 262000 | 261500 | 423 |
| 340 | 20250106 | 130700 | 47990427500 | 262000 | 262500 | 262500 | 261500 | 1164 |
| 341 | 20250106 | 130600 | 47685525500 | 262000 | 262000 | 262500 | 262000 | 80 |
| 342 | 20250106 | 130500 | 47664548000 | 262000 | 262000 | 262500 | 262000 | 1021 |
| 343 | 20250106 | 130400 | 47397028500 | 262500 | 262500 | 262500 | 262000 | 556 |
| 344 | 20250106 | 130300 | 47251328500 | 262500 | 262000 | 262500 | 262000 | 329 |
| 345 | 20250106 | 130200 | 47165024000 | 262500 | 262500 | 262500 | 262000 | 53 |
| 346 | 20250106 | 130100 | 47151120000 | 262000 | 262000 | 262500 | 262000 | 171 |
| 347 | 20250106 | 130000 | 47106287000 | 262000 | 262000 | 262500 | 262000 | 706 |
| 348 | 20250106 | 125900 | 46921266000 | 262000 | 262500 | 262500 | 262000 | 227 |
| 349 | 20250106 | 125800 | 46861700000 | 262000 | 262500 | 262500 | 262000 | 176 |
| 350 | 20250106 | 125700 | 46815507000 | 262500 | 263000 | 263000 | 262000 | 272 |
| 351 | 20250106 | 125600 | 46744097500 | 262500 | 262500 | 263000 | 262000 | 1686 |
| 352 | 20250106 | 125500 | 46301305000 | 262500 | 262000 | 262500 | 262000 | 96 |
| 353 | 20250106 | 125400 | 46276116500 | 262500 | 262500 | 262500 | 262000 | 87 |
| 354 | 20250106 | 125300 | 46253294500 | 262000 | 263000 | 263000 | 262000 | 137 |
| 355 | 20250106 | 125200 | 46217327000 | 263000 | 262000 | 263000 | 262000 | 125 |
| 356 | 20250106 | 125100 | 46184521500 | 262500 | 262500 | 262500 | 262000 | 172 |
| 357 | 20250106 | 125000 | 46139396500 | 263000 | 262500 | 263000 | 262000 | 483 |
| 358 | 20250106 | 124900 | 46012600500 | 262500 | 262500 | 263000 | 262500 | 195 |
| 359 | 20250106 | 124800 | 45961374500 | 262500 | 263000 | 263000 | 262500 | 222 |
| 360 | 20250106 | 124700 | 45903086000 | 262500 | 263000 | 263000 | 262500 | 707 |
| 361 | 20250106 | 124600 | 45717481000 | 263000 | 262500 | 263000 | 262500 | 388 |
| 362 | 20250106 | 124500 | 45615595000 | 262500 | 263000 | 263000 | 262500 | 265 |
| 363 | 20250106 | 124400 | 45545964000 | 263000 | 262500 | 263000 | 262500 | 213 |
| 364 | 20250106 | 124300 | 45490031500 | 262500 | 262500 | 263000 | 262500 | 110 |
| 365 | 20250106 | 124200 | 45461125500 | 262500 | 263000 | 263000 | 262500 | 43 |
| 366 | 20250106 | 124100 | 45449819000 | 263000 | 262500 | 263000 | 262500 | 96 |
| 367 | 20250106 | 124000 | 45424596000 | 262500 | 262500 | 263000 | 262500 | 451 |
| 368 | 20250106 | 123900 | 45306189000 | 263000 | 262500 | 263000 | 262500 | 108 |
| 369 | 20250106 | 123800 | 45277800500 | 263000 | 262500 | 263000 | 262500 | 605 |
| 370 | 20250106 | 123700 | 45118853000 | 262500 | 263000 | 263000 | 262500 | 185 |
| 371 | 20250106 | 123600 | 45070208500 | 263000 | 263000 | 263000 | 262500 | 121 |
| 372 | 20250106 | 123500 | 45038397500 | 263000 | 263000 | 263000 | 262500 | 211 |
| 373 | 20250106 | 123400 | 44982930000 | 263000 | 263000 | 263000 | 262500 | 71 |
| 374 | 20250106 | 123300 | 44964275000 | 262500 | 263000 | 263000 | 262500 | 172 |
| 375 | 20250106 | 123200 | 44919089000 | 263000 | 262500 | 263000 | 262500 | 1456 |
| 376 | 20250106 | 123100 | 44536840500 | 262500 | 262500 | 262500 | 262000 | 119 |
| 377 | 20250106 | 123000 | 44505614000 | 262000 | 262500 | 262500 | 262000 | 48 |
| 378 | 20250106 | 122900 | 44493021000 | 262500 | 262000 | 262500 | 262000 | 116 |
| 379 | 20250106 | 122800 | 44462587500 | 262000 | 262500 | 262500 | 262000 | 204 |
| 380 | 20250106 | 122700 | 44409116000 | 262500 | 262500 | 263000 | 262000 | 340 |
| 381 | 20250106 | 122600 | 44319885500 | 263000 | 262500 | 263000 | 262500 | 304 |
| 382 | 20250106 | 122500 | 44240053000 | 262500 | 262500 | 263000 | 262500 | 350 |
| 383 | 20250106 | 122400 | 44148137500 | 263000 | 263000 | 263000 | 262500 | 190 |
| 384 | 20250106 | 122300 | 44098244500 | 262500 | 262500 | 263000 | 262500 | 115 |
| 385 | 20250106 | 122200 | 44068034500 | 263000 | 262500 | 263000 | 262500 | 198 |
| 386 | 20250106 | 122100 | 44016030000 | 262500 | 263000 | 263000 | 262500 | 159 |
| 387 | 20250106 | 122000 | 43974277000 | 262500 | 262500 | 263000 | 262500 | 182 |
| 388 | 20250106 | 121900 | 43926483000 | 262500 | 262500 | 263000 | 262500 | 181 |
| 389 | 20250106 | 121800 | 43878945000 | 262500 | 262500 | 263000 | 262000 | 778 |
| 390 | 20250106 | 121700 | 43674736000 | 262500 | 262500 | 263000 | 262500 | 186 |
| 391 | 20250106 | 121600 | 43625881000 | 263000 | 262500 | 263000 | 262000 | 1223 |
| 392 | 20250106 | 121500 | 43304763000 | 262500 | 262500 | 262500 | 262000 | 314 |
| 393 | 20250106 | 121400 | 43222344500 | 262000 | 262000 | 262500 | 262000 | 173 |
| 394 | 20250106 | 121300 | 43176951000 | 262500 | 262500 | 262500 | 262000 | 221 |
| 395 | 20250106 | 121200 | 43118945000 | 262000 | 262000 | 262500 | 262000 | 209 |
| 396 | 20250106 | 121100 | 43064103000 | 262000 | 262000 | 262500 | 262000 | 332 |
| 397 | 20250106 | 121000 | 42977022500 | 262500 | 262500 | 262500 | 262000 | 108 |
| 398 | 20250106 | 120900 | 42948679500 | 262000 | 262500 | 262500 | 262000 | 108 |
| 399 | 20250106 | 120800 | 42920342500 | 262500 | 262500 | 262500 | 262000 | 259 |
| 400 | 20250106 | 120700 | 42852361500 | 262000 | 262500 | 262500 | 262000 | 111 |
| 401 | 20250106 | 120600 | 42823264000 | 262000 | 263000 | 263000 | 262000 | 319 |
| 402 | 20250106 | 120500 | 42739512000 | 262500 | 263000 | 263000 | 262500 | 202 |
| 403 | 20250106 | 120400 | 42686437500 | 263000 | 262500 | 263000 | 262500 | 1152 |
| 404 | 20250106 | 120300 | 42383565000 | 262500 | 263000 | 263000 | 262500 | 246 |
| 405 | 20250106 | 120200 | 42318971500 | 263000 | 263000 | 263000 | 262500 | 148 |
| 406 | 20250106 | 120100 | 42280064500 | 262500 | 263000 | 263000 | 262500 | 79 |
| 407 | 20250106 | 120000 | 42259294000 | 263000 | 262000 | 263000 | 262000 | 1480 |
| 408 | 20250106 | 115900 | 41870352000 | 262500 | 262500 | 262500 | 262000 | 176 |
| 409 | 20250106 | 115800 | 41824156000 | 262500 | 262000 | 263000 | 262000 | 243 |
| 410 | 20250106 | 115700 | 41760363500 | 262000 | 262500 | 263000 | 262000 | 614 |
| 411 | 20250106 | 115600 | 41599190500 | 262500 | 262000 | 262500 | 262000 | 384 |
| 412 | 20250106 | 115500 | 41498406000 | 262000 | 263000 | 263000 | 262000 | 784 |
| 413 | 20250106 | 115400 | 41292580500 | 262500 | 262500 | 263000 | 262500 | 79 |
| 414 | 20250106 | 115300 | 41271815000 | 263000 | 263000 | 263000 | 262500 | 202 |
| 415 | 20250106 | 115200 | 41218695500 | 262500 | 262500 | 263000 | 262500 | 154 |
| 416 | 20250106 | 115100 | 41178227500 | 263000 | 262500 | 263000 | 262500 | 224 |
| 417 | 20250106 | 115000 | 41119372500 | 262500 | 262500 | 263000 | 262500 | 206 |
| 418 | 20250106 | 114900 | 41065274500 | 262500 | 262500 | 263000 | 262500 | 256 |
| 419 | 20250106 | 114800 | 40998025500 | 262500 | 262500 | 263000 | 262500 | 131 |
| 420 | 20250106 | 114700 | 40963608500 | 263000 | 262500 | 263000 | 262500 | 198 |
| 421 | 20250106 | 114600 | 40911576000 | 263000 | 262000 | 263000 | 262000 | 164 |
| 422 | 20250106 | 114500 | 40868526000 | 262500 | 263000 | 263000 | 262000 | 172 |
| 423 | 20250106 | 114400 | 40823379500 | 263000 | 262500 | 263000 | 262000 | 373 |
| 424 | 20250106 | 114300 | 40725490000 | 262500 | 262500 | 263000 | 262500 | 241 |
| 425 | 20250106 | 114200 | 40662207500 | 263000 | 262000 | 263000 | 262000 | 152 |
| 426 | 20250106 | 114100 | 40622309000 | 262500 | 262500 | 263000 | 262000 | 311 |
| 427 | 20250106 | 114000 | 40540663500 | 262500 | 262000 | 263000 | 262000 | 147 |
| 428 | 20250106 | 113900 | 40502079000 | 262500 | 262000 | 262500 | 262000 | 248 |
| 429 | 20250106 | 113800 | 40436992000 | 262500 | 262500 | 263000 | 262500 | 832 |
| 430 | 20250106 | 113700 | 40218576000 | 262500 | 262500 | 263000 | 262500 | 287 |
| 431 | 20250106 | 113600 | 40143224000 | 263000 | 262500 | 263000 | 262500 | 193 |
| 432 | 20250106 | 113500 | 40092519000 | 262500 | 263000 | 263000 | 262500 | 74 |
| 433 | 20250106 | 113400 | 40073072500 | 262500 | 262500 | 263000 | 262500 | 139 |
| 434 | 20250106 | 113300 | 40036552500 | 263000 | 263000 | 263000 | 262500 | 125 |
| 435 | 20250106 | 113200 | 40003708000 | 262500 | 262500 | 263000 | 262500 | 566 |
| 436 | 20250106 | 113100 | 39855116000 | 263000 | 262500 | 263000 | 262500 | 170 |
| 437 | 20250106 | 113000 | 39810422500 | 263000 | 262500 | 263000 | 262500 | 1198 |
| 438 | 20250106 | 112900 | 39495656000 | 263000 | 262500 | 263000 | 262500 | 90 |
| 439 | 20250106 | 112800 | 39471995500 | 262500 | 262500 | 263000 | 262500 | 155 |
| 440 | 20250106 | 112700 | 39431271500 | 263000 | 263000 | 263000 | 262500 | 116 |
| 441 | 20250106 | 112600 | 39400789500 | 262500 | 262500 | 263000 | 262500 | 260 |
| 442 | 20250106 | 112500 | 39332508000 | 263000 | 262500 | 263000 | 262500 | 135 |
| 443 | 20250106 | 112400 | 39297025500 | 262500 | 263000 | 263500 | 262500 | 246 |
| 444 | 20250106 | 112300 | 39232353000 | 262500 | 263000 | 263500 | 262500 | 266 |
| 445 | 20250106 | 112200 | 39162378000 | 263000 | 263000 | 263500 | 262500 | 396 |
| 446 | 20250106 | 112100 | 39058206000 | 263000 | 263000 | 263500 | 262500 | 737 |
| 447 | 20250106 | 112000 | 38864373500 | 263000 | 262500 | 263000 | 262500 | 219 |
| 448 | 20250106 | 111900 | 38806797500 | 263000 | 263000 | 263000 | 262500 | 222 |
| 449 | 20250106 | 111800 | 38748419000 | 263000 | 262500 | 263500 | 262500 | 184 |
| 450 | 20250106 | 111700 | 38700026000 | 263000 | 262500 | 263000 | 262500 | 202 |
| 451 | 20250106 | 111600 | 38646918500 | 263000 | 263000 | 263500 | 262500 | 609 |
| 452 | 20250106 | 111500 | 38486739500 | 263000 | 263000 | 263500 | 263000 | 731 |
| 453 | 20250106 | 111400 | 38294468500 | 263500 | 263000 | 263500 | 263000 | 494 |
| 454 | 20250106 | 111300 | 38164475000 | 263500 | 263000 | 263500 | 263000 | 595 |
| 455 | 20250106 | 111200 | 38007929000 | 263000 | 263000 | 263500 | 263000 | 275 |
| 456 | 20250106 | 111100 | 37935589000 | 263000 | 263000 | 263500 | 263000 | 212 |
| 457 | 20250106 | 111000 | 37879819500 | 263000 | 262500 | 263500 | 262500 | 793 |
| 458 | 20250106 | 110900 | 37671193000 | 263000 | 263000 | 263000 | 262500 | 262 |
| 459 | 20250106 | 110800 | 37602299500 | 263000 | 262500 | 263000 | 262000 | 263 |
| 460 | 20250106 | 110700 | 37533246000 | 262500 | 263000 | 263500 | 262000 | 788 |
| 461 | 20250106 | 110600 | 37326262500 | 263500 | 262500 | 263500 | 262500 | 322 |
| 462 | 20250106 | 110500 | 37241576000 | 263000 | 263000 | 263500 | 262500 | 1645 |
| 463 | 20250106 | 110400 | 36808484500 | 263000 | 263000 | 263500 | 262500 | 320 |
| 464 | 20250106 | 110300 | 36724324500 | 263000 | 262500 | 263500 | 262500 | 1759 |
| 465 | 20250106 | 110200 | 36261627500 | 262500 | 262000 | 263000 | 262000 | 1418 |
| 466 | 20250106 | 110100 | 35888998500 | 262500 | 262500 | 263000 | 261500 | 3057 |
| 467 | 20250106 | 110000 | 35086878500 | 262500 | 263000 | 263000 | 262500 | 1469 |
| 468 | 20250106 | 105900 | 34701232500 | 263000 | 263000 | 263000 | 262500 | 293 |
| 469 | 20250106 | 105800 | 34624243500 | 262500 | 262500 | 263000 | 262500 | 127 |
| 470 | 20250106 | 105700 | 34590868500 | 262500 | 262500 | 263000 | 262500 | 280 |
| 471 | 20250106 | 105600 | 34517265500 | 263000 | 262500 | 263000 | 262500 | 332 |
| 472 | 20250106 | 105500 | 34429967000 | 262500 | 263000 | 263000 | 262500 | 405 |
| 473 | 20250106 | 105400 | 34323491000 | 263000 | 262500 | 263000 | 262500 | 193 |
| 474 | 20250106 | 105300 | 34272789500 | 263000 | 263000 | 263000 | 262500 | 263 |
| 475 | 20250106 | 105200 | 34203709500 | 262500 | 262000 | 263000 | 262000 | 511 |
| 476 | 20250106 | 105100 | 34069572500 | 262500 | 262000 | 262500 | 261500 | 483 |
| 477 | 20250106 | 105000 | 33942928000 | 262500 | 261500 | 262500 | 261500 | 3496 |
| 478 | 20250106 | 104900 | 33026217500 | 262000 | 262000 | 262500 | 261500 | 1408 |
| 479 | 20250106 | 104800 | 32657307000 | 262000 | 261500 | 262500 | 261500 | 1489 |
| 480 | 20250106 | 104700 | 32267095500 | 262000 | 262000 | 262000 | 261500 | 893 |
| 481 | 20250106 | 104600 | 32033144000 | 261500 | 261500 | 262000 | 261500 | 161 |
| 482 | 20250106 | 104500 | 31990983500 | 261500 | 262000 | 262000 | 261500 | 910 |
| 483 | 20250106 | 104400 | 31752705500 | 262000 | 261500 | 262000 | 261500 | 129 |
| 484 | 20250106 | 104300 | 31718941500 | 262000 | 262000 | 262000 | 261500 | 92 |
| 485 | 20250106 | 104200 | 31694848000 | 261500 | 261500 | 262000 | 261500 | 122 |
| 486 | 20250106 | 104100 | 31662919000 | 262000 | 262000 | 262000 | 261500 | 392 |
| 487 | 20250106 | 104000 | 31560369500 | 262000 | 262000 | 262500 | 261000 | 3749 |
| 488 | 20250106 | 103900 | 30578333500 | 262500 | 262500 | 262500 | 262000 | 800 |
| 489 | 20250106 | 103800 | 30368482500 | 262500 | 261000 | 262500 | 261000 | 1791 |
| 490 | 20250106 | 103700 | 29898895500 | 261500 | 261500 | 261500 | 261000 | 330 |
| 491 | 20250106 | 103600 | 29812608500 | 261500 | 261000 | 261500 | 261000 | 147 |
| 492 | 20250106 | 103500 | 29774195500 | 261500 | 261500 | 261500 | 261000 | 214 |
| 493 | 20250106 | 103400 | 29718243000 | 261500 | 261000 | 261500 | 261000 | 270 |
| 494 | 20250106 | 103300 | 29647704500 | 261500 | 262500 | 262500 | 261500 | 607 |
| 495 | 20250106 | 103200 | 29488721500 | 262000 | 261500 | 262500 | 261500 | 211 |
| 496 | 20250106 | 103100 | 29433396500 | 262000 | 262500 | 262500 | 261500 | 672 |
| 497 | 20250106 | 103000 | 29257172000 | 262000 | 261000 | 262500 | 261000 | 2721 |
| 498 | 20250106 | 102900 | 28543443500 | 261500 | 261500 | 262000 | 261000 | 295 |
| 499 | 20250106 | 102800 | 28466281000 | 261000 | 261000 | 262000 | 261000 | 255 |
| 500 | 20250106 | 102700 | 28399597000 | 262000 | 261000 | 262000 | 260500 | 1968 |
| 501 | 20250106 | 102600 | 27885061000 | 261000 | 261000 | 261500 | 260500 | 92 |
| 502 | 20250106 | 102500 | 27861051000 | 261500 | 261000 | 261500 | 261000 | 297 |
| 503 | 20250106 | 102400 | 27783493000 | 261500 | 261000 | 261500 | 261000 | 88 |
| 504 | 20250106 | 102300 | 27760492000 | 261500 | 261000 | 261500 | 261000 | 633 |
| 505 | 20250106 | 102200 | 27595145500 | 261500 | 261000 | 261500 | 261000 | 389 |
| 506 | 20250106 | 102100 | 27493508000 | 261500 | 261500 | 261500 | 261000 | 166 |
| 507 | 20250106 | 102000 | 27450133500 | 261500 | 261500 | 261500 | 261000 | 782 |
| 508 | 20250106 | 101900 | 27245658500 | 261500 | 262000 | 262500 | 261500 | 1382 |
| 509 | 20250106 | 101800 | 26883626500 | 262000 | 262000 | 262500 | 261500 | 1101 |
| 510 | 20250106 | 101700 | 26594909500 | 262500 | 261500 | 262500 | 261500 | 3331 |
| 511 | 20250106 | 101600 | 25721743000 | 262000 | 260500 | 262000 | 260500 | 1661 |
| 512 | 20250106 | 101500 | 25287438000 | 260500 | 261000 | 261000 | 260500 | 366 |
| 513 | 20250106 | 101400 | 25191918000 | 261000 | 260500 | 261500 | 260500 | 406 |
| 514 | 20250106 | 101300 | 25085952500 | 260500 | 261000 | 261500 | 260500 | 1148 |
| 515 | 20250106 | 101200 | 24786448500 | 261000 | 261000 | 261500 | 260500 | 937 |
| 516 | 20250106 | 101100 | 24541869000 | 261500 | 261000 | 261500 | 261000 | 685 |
| 517 | 20250106 | 101000 | 24362838500 | 261500 | 260500 | 261500 | 260500 | 2625 |
| 518 | 20250106 | 100900 | 23677891000 | 260500 | 261000 | 261000 | 260500 | 312 |
| 519 | 20250106 | 100800 | 23596600000 | 260500 | 260500 | 261000 | 260500 | 406 |
| 520 | 20250106 | 100700 | 23490804000 | 261000 | 261000 | 261000 | 260500 | 133 |
| 521 | 20250106 | 100600 | 23456119000 | 260500 | 260000 | 261000 | 260000 | 936 |
| 522 | 20250106 | 100500 | 23212270000 | 260500 | 260000 | 260500 | 260000 | 340 |
| 523 | 20250106 | 100400 | 23123709000 | 260000 | 260000 | 260500 | 260000 | 683 |
| 524 | 20250106 | 100300 | 22945798500 | 260500 | 260500 | 260500 | 260000 | 878 |
| 525 | 20250106 | 100200 | 22717096500 | 260500 | 260000 | 260500 | 260000 | 247 |
| 526 | 20250106 | 100100 | 22652806500 | 260000 | 260000 | 260500 | 259500 | 734 |
| 527 | 20250106 | 100000 | 22461974000 | 259500 | 259500 | 260000 | 259500 | 245 |
| 528 | 20250106 | 095900 | 22398299000 | 259500 | 260000 | 260500 | 259500 | 620 |
| 529 | 20250106 | 095800 | 22237115000 | 260000 | 259500 | 260500 | 259500 | 759 |
| 530 | 20250106 | 095700 | 22039799000 | 260000 | 259500 | 260000 | 259500 | 430 |
| 531 | 20250106 | 095600 | 21928123000 | 260000 | 260000 | 260000 | 259500 | 107 |
| 532 | 20250106 | 095500 | 21900314500 | 260000 | 260000 | 260000 | 259500 | 673 |
| 533 | 20250106 | 095400 | 21725387500 | 260000 | 260000 | 260500 | 260000 | 1010 |
| 534 | 20250106 | 095300 | 21462730000 | 260500 | 260000 | 260500 | 260000 | 2635 |
| 535 | 20250106 | 095200 | 20776709000 | 260000 | 259500 | 260000 | 259000 | 1146 |
| 536 | 20250106 | 095100 | 20479179500 | 259500 | 259000 | 259500 | 259000 | 315 |
| 537 | 20250106 | 095000 | 20397574000 | 259000 | 259000 | 259500 | 259000 | 132 |
| 538 | 20250106 | 094900 | 20363347000 | 259500 | 259500 | 259500 | 259000 | 528 |
| 539 | 20250106 | 094800 | 20226536500 | 259500 | 259500 | 260000 | 259000 | 1767 |
| 540 | 20250106 | 094700 | 19767663500 | 260000 | 260000 | 260000 | 259500 | 377 |
| 541 | 20250106 | 094600 | 19669696500 | 260000 | 260000 | 260000 | 259500 | 883 |
| 542 | 20250106 | 094500 | 19440495000 | 260000 | 259000 | 260500 | 259000 | 2255 |
| 543 | 20250106 | 094400 | 18854651500 | 259000 | 259500 | 259500 | 259000 | 125 |
| 544 | 20250106 | 094300 | 18822248000 | 259500 | 259000 | 259500 | 258500 | 1139 |
| 545 | 20250106 | 094200 | 18527194000 | 259000 | 259000 | 259000 | 258000 | 1064 |
| 546 | 20250106 | 094100 | 18252142000 | 258500 | 258500 | 259000 | 258500 | 759 |
| 547 | 20250106 | 094000 | 18055912500 | 258500 | 258500 | 258500 | 258000 | 1023 |
| 548 | 20250106 | 093900 | 17791483500 | 258500 | 258500 | 258500 | 258000 | 781 |
| 549 | 20250106 | 093800 | 17589968000 | 258000 | 258000 | 258500 | 258000 | 661 |
| 550 | 20250106 | 093700 | 17419145000 | 258500 | 258000 | 258500 | 258000 | 189 |
| 551 | 20250106 | 093600 | 17370335500 | 258500 | 258500 | 258500 | 258000 | 314 |
| 552 | 20250106 | 093500 | 17289259000 | 258500 | 259000 | 259000 | 258000 | 911 |
| 553 | 20250106 | 093400 | 17053809500 | 258500 | 258500 | 259000 | 258000 | 153 |
| 554 | 20250106 | 093300 | 17014266500 | 258000 | 259000 | 259000 | 258000 | 2805 |
| 555 | 20250106 | 093200 | 16289163500 | 258500 | 258500 | 259000 | 258500 | 646 |
| 556 | 20250106 | 093100 | 16122166500 | 258500 | 259000 | 259000 | 258500 | 386 |
| 557 | 20250106 | 093000 | 16022373000 | 259000 | 259500 | 259500 | 258500 | 3275 |
| 558 | 20250106 | 092900 | 15174253500 | 259500 | 259000 | 259500 | 259000 | 334 |
| 559 | 20250106 | 092800 | 15087730500 | 259000 | 259500 | 259500 | 259000 | 296 |
| 560 | 20250106 | 092700 | 15010991000 | 259500 | 259500 | 259500 | 259000 | 752 |
| 561 | 20250106 | 092600 | 14815847500 | 259500 | 259000 | 259500 | 259000 | 990 |
| 562 | 20250106 | 092500 | 14558994500 | 259000 | 259000 | 259500 | 259000 | 1162 |
| 563 | 20250106 | 092400 | 14258031500 | 259000 | 259500 | 259500 | 258500 | 1004 |
| 564 | 20250106 | 092300 | 13998033500 | 259500 | 259000 | 259500 | 258500 | 1797 |
| 565 | 20250106 | 092200 | 13532657000 | 259000 | 258500 | 259000 | 258500 | 401 |
| 566 | 20250106 | 092100 | 13428914500 | 259000 | 258500 | 259000 | 258000 | 795 |
| 567 | 20250106 | 092000 | 13223433000 | 258000 | 259000 | 259000 | 258000 | 2408 |
| 568 | 20250106 | 091900 | 12601071000 | 259000 | 259000 | 259000 | 258500 | 812 |
| 569 | 20250106 | 091800 | 12390794500 | 259000 | 259000 | 259500 | 258500 | 2439 |
| 570 | 20250106 | 091700 | 11758882000 | 259000 | 260000 | 260000 | 259000 | 1408 |
| 571 | 20250106 | 091600 | 11393516500 | 260000 | 259500 | 260000 | 259500 | 451 |
| 572 | 20250106 | 091500 | 11276452000 | 259500 | 260000 | 260000 | 259500 | 515 |
| 573 | 20250106 | 091400 | 11142736500 | 260000 | 260000 | 260500 | 259500 | 2690 |
| 574 | 20250106 | 091300 | 10444231000 | 260000 | 259500 | 260000 | 259500 | 1366 |
| 575 | 20250106 | 091200 | 10089645500 | 259500 | 260000 | 260500 | 259500 | 1395 |
| 576 | 20250106 | 091100 | 9727034500 | 260500 | 261000 | 261000 | 260000 | 3384 |
| 577 | 20250106 | 091000 | 8845506000 | 261000 | 262000 | 262000 | 260500 | 3313 |
| 578 | 20250106 | 090900 | 7980082000 | 262000 | 260500 | 262500 | 260500 | 3279 |
| 579 | 20250106 | 090800 | 7122672000 | 261000 | 260500 | 261000 | 260000 | 578 |
| 580 | 20250106 | 090700 | 6972122500 | 260500 | 259500 | 260500 | 259500 | 1712 |
| 581 | 20250106 | 090600 | 6526774000 | 259500 | 260000 | 260000 | 259000 | 1845 |
| 582 | 20250106 | 090500 | 6047790000 | 259500 | 260500 | 261000 | 259500 | 1796 |
| 583 | 20250106 | 090400 | 5580558500 | 260500 | 259500 | 260500 | 259000 | 2363 |
| 584 | 20250106 | 090300 | 4966811000 | 259500 | 260000 | 260000 | 259000 | 4300 |
| 585 | 20250106 | 090200 | 3850620500 | 259500 | 259000 | 260000 | 258500 | 1806 |
| 586 | 20250106 | 090100 | 3382233000 | 259000 | 258500 | 259500 | 258500 | 2544 |
| 587 | 20250106 | 090000 | 2723657000 | 259000 | 260000 | 260000 | 258000 | 10499 |