34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 184800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 23364 |
| 3 | 20250110 | 184700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20250110 | 184600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20250110 | 184500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20250110 | 184400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20250110 | 184300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20250110 | 184200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20250110 | 184100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20250110 | 184000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20250110 | 183900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20250110 | 183800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20250110 | 183700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20250110 | 183600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20250110 | 183500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20250110 | 183400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20250110 | 183300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20250110 | 183200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20250110 | 183100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20250110 | 183000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20250110 | 182900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20250110 | 182800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20250110 | 182700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20250110 | 182600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20250110 | 182500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20250110 | 182400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20250110 | 182300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20250110 | 182200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20250110 | 182100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20250110 | 182000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20250110 | 181900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20250110 | 181800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 23364 |
| 33 | 20250110 | 181700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20250110 | 181600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20250110 | 181500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20250110 | 181400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20250110 | 181300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20250110 | 181200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20250110 | 181100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20250110 | 181000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20250110 | 180900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20250110 | 180800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20250110 | 180700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20250110 | 180600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20250110 | 180500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20250110 | 180400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20250110 | 180300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20250110 | 180200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20250110 | 180100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20250110 | 180000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20250110 | 175900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20250110 | 175800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20250110 | 175700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20250110 | 175600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20250110 | 175500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20250110 | 175400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20250110 | 175300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20250110 | 175200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20250110 | 175100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20250110 | 175000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20250110 | 174900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20250110 | 174800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 23364 |
| 63 | 20250110 | 174700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20250110 | 174600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20250110 | 174500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20250110 | 174400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20250110 | 174300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20250110 | 174200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20250110 | 174100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20250110 | 174000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20250110 | 173900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20250110 | 173800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20250110 | 173700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20250110 | 173600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20250110 | 173500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20250110 | 173400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20250110 | 173300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20250110 | 173200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20250110 | 173100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20250110 | 173000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20250110 | 172900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20250110 | 172800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20250110 | 172700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20250110 | 172600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20250110 | 172500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20250110 | 172400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20250110 | 172300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20250110 | 172200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20250110 | 172100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20250110 | 172000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20250110 | 171900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20250110 | 171800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 23364 |
| 93 | 20250110 | 171700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20250110 | 171600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20250110 | 171500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20250110 | 171400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20250110 | 171300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20250110 | 171200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20250110 | 171100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20250110 | 171000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20250110 | 170900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20250110 | 170800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20250110 | 170700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20250110 | 170600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20250110 | 170500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20250110 | 170400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20250110 | 170300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20250110 | 170200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20250110 | 170100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20250110 | 170000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20250110 | 165900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20250110 | 165800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20250110 | 165700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20250110 | 165600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20250110 | 165500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20250110 | 165400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20250110 | 165300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20250110 | 165200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20250110 | 165100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20250110 | 165000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20250110 | 164900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20250110 | 164800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 23364 |
| 123 | 20250110 | 164700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20250110 | 164600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20250110 | 164500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20250110 | 164400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20250110 | 164300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20250110 | 164200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20250110 | 164100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20250110 | 164000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20250110 | 163900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20250110 | 163800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20250110 | 163700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20250110 | 163600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20250110 | 163500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20250110 | 163400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20250110 | 163300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20250110 | 163200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20250110 | 163100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20250110 | 163000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20250110 | 162900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20250110 | 162800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20250110 | 162700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20250110 | 162600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20250110 | 162500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20250110 | 162400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20250110 | 162300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20250110 | 162200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20250110 | 162100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20250110 | 162000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20250110 | 161900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20250110 | 161800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 23364 |
| 153 | 20250110 | 161700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20250110 | 161600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20250110 | 161500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20250110 | 161400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20250110 | 161300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20250110 | 161200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20250110 | 161100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20250110 | 161000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20250110 | 160900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20250110 | 160800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20250110 | 160700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20250110 | 160600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20250110 | 160500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20250110 | 160400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20250110 | 160300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20250110 | 160200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20250110 | 160100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20250110 | 160000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20250110 | 155900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20250110 | 155800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20250110 | 155700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20250110 | 155600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20250110 | 155500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20250110 | 155400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20250110 | 155300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20250110 | 155200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20250110 | 155100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20250110 | 155000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20250110 | 154900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20250110 | 154800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 23364 |
| 183 | 20250110 | 154700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20250110 | 154600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20250110 | 154500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20250110 | 154400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20250110 | 154300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20250110 | 154200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20250110 | 154100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20250110 | 154000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20250110 | 153900 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20250110 | 153800 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20250110 | 153700 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20250110 | 153600 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20250110 | 153500 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20250110 | 153400 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20250110 | 153300 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20250110 | 153200 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20250110 | 153100 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20250110 | 153000 | 93470261500 | 234000 | 234000 | 234000 | 234000 | 23364 |
| 201 | 20250110 | 152900 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20250110 | 152800 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20250110 | 152700 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20250110 | 152600 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20250110 | 152500 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 206 | 20250110 | 152400 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20250110 | 152300 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20250110 | 152200 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20250110 | 152100 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20250110 | 152000 | 88003085500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20250110 | 151900 | 88003085500 | 234000 | 234500 | 235000 | 234000 | 1581 |
| 212 | 20250110 | 151800 | 87632078000 | 234500 | 234500 | 235000 | 234000 | 1403 |
| 213 | 20250110 | 151700 | 87303117000 | 235000 | 234000 | 235000 | 234000 | 1003 |
| 214 | 20250110 | 151600 | 87068186000 | 234500 | 234500 | 234500 | 234000 | 1075 |
| 215 | 20250110 | 151500 | 86816224500 | 234500 | 234000 | 235000 | 234000 | 2124 |
| 216 | 20250110 | 151400 | 86318321000 | 234500 | 234500 | 235000 | 234000 | 3582 |
| 217 | 20250110 | 151300 | 85478448000 | 235000 | 234500 | 235000 | 234500 | 907 |
| 218 | 20250110 | 151200 | 85265677500 | 234500 | 234500 | 235000 | 234500 | 1388 |
| 219 | 20250110 | 151100 | 84940015500 | 235000 | 234500 | 235000 | 234500 | 1011 |
| 220 | 20250110 | 151000 | 84702783500 | 235000 | 234500 | 235000 | 234500 | 566 |
| 221 | 20250110 | 150900 | 84569979000 | 235000 | 234500 | 235000 | 234500 | 847 |
| 222 | 20250110 | 150800 | 84371166000 | 235000 | 234500 | 235000 | 234500 | 428 |
| 223 | 20250110 | 150700 | 84270749500 | 234500 | 234500 | 235000 | 234500 | 642 |
| 224 | 20250110 | 150600 | 84120123000 | 234500 | 234500 | 235000 | 234500 | 614 |
| 225 | 20250110 | 150500 | 83976104500 | 234500 | 234500 | 235000 | 234500 | 593 |
| 226 | 20250110 | 150400 | 83836956500 | 234500 | 234500 | 235000 | 234500 | 441 |
| 227 | 20250110 | 150300 | 83733384500 | 234500 | 235000 | 235000 | 234500 | 450 |
| 228 | 20250110 | 150200 | 83627696500 | 235000 | 234500 | 235000 | 234500 | 348 |
| 229 | 20250110 | 150100 | 83546057500 | 235000 | 234500 | 235000 | 234500 | 176 |
| 230 | 20250110 | 150000 | 83504757000 | 235000 | 234500 | 235000 | 234500 | 1003 |
| 231 | 20250110 | 145900 | 83269135500 | 234500 | 234500 | 235000 | 234500 | 625 |
| 232 | 20250110 | 145800 | 83122425000 | 235000 | 234500 | 235000 | 234500 | 539 |
| 233 | 20250110 | 145700 | 82995954500 | 234500 | 234500 | 235000 | 234500 | 300 |
| 234 | 20250110 | 145600 | 82925568000 | 234500 | 234500 | 235000 | 234500 | 198 |
| 235 | 20250110 | 145500 | 82879109000 | 235000 | 234500 | 235000 | 234500 | 235 |
| 236 | 20250110 | 145400 | 82823965500 | 235000 | 234500 | 235000 | 234500 | 239 |
| 237 | 20250110 | 145300 | 82767915000 | 234500 | 234500 | 235000 | 234500 | 185 |
| 238 | 20250110 | 145200 | 82724506500 | 235000 | 235000 | 235000 | 234500 | 315 |
| 239 | 20250110 | 145100 | 82650557500 | 235000 | 234500 | 235000 | 234500 | 363 |
| 240 | 20250110 | 145000 | 82565420000 | 235000 | 234500 | 235000 | 234000 | 2551 |
| 241 | 20250110 | 144900 | 81967012000 | 234500 | 234500 | 235000 | 234500 | 1085 |
| 242 | 20250110 | 144800 | 81712382500 | 235000 | 234500 | 235000 | 234500 | 757 |
| 243 | 20250110 | 144700 | 81534810000 | 235000 | 235000 | 235000 | 234500 | 970 |
| 244 | 20250110 | 144600 | 81307301000 | 234500 | 235000 | 235000 | 234500 | 335 |
| 245 | 20250110 | 144500 | 81228685500 | 235000 | 234500 | 235000 | 234500 | 388 |
| 246 | 20250110 | 144400 | 81137639000 | 235000 | 234500 | 235000 | 234500 | 249 |
| 247 | 20250110 | 144300 | 81079180000 | 235000 | 234500 | 235000 | 234500 | 242 |
| 248 | 20250110 | 144200 | 81022391000 | 234500 | 234500 | 235000 | 234500 | 360 |
| 249 | 20250110 | 144100 | 80937852000 | 234500 | 234500 | 235000 | 234500 | 251 |
| 250 | 20250110 | 144000 | 80878955000 | 235000 | 235000 | 235000 | 234500 | 124 |
| 251 | 20250110 | 143900 | 80849872000 | 234500 | 234500 | 235000 | 234500 | 157 |
| 252 | 20250110 | 143800 | 80813032000 | 235000 | 234500 | 235000 | 234500 | 367 |
| 253 | 20250110 | 143700 | 80726942500 | 235000 | 234500 | 235000 | 234000 | 752 |
| 254 | 20250110 | 143600 | 80550563000 | 234000 | 234500 | 234500 | 234000 | 323 |
| 255 | 20250110 | 143500 | 80474872500 | 234500 | 234500 | 235000 | 234000 | 400 |
| 256 | 20250110 | 143400 | 80381099500 | 234500 | 234000 | 234500 | 234000 | 944 |
| 257 | 20250110 | 143300 | 80159817500 | 234500 | 234000 | 234500 | 234000 | 241 |
| 258 | 20250110 | 143200 | 80103388500 | 234500 | 234500 | 235000 | 234000 | 2906 |
| 259 | 20250110 | 143100 | 79422009500 | 234500 | 234500 | 235000 | 234500 | 730 |
| 260 | 20250110 | 143000 | 79250812000 | 234500 | 234500 | 235000 | 234500 | 174 |
| 261 | 20250110 | 142900 | 79209977000 | 234500 | 234500 | 235000 | 234500 | 312 |
| 262 | 20250110 | 142800 | 79136739000 | 234500 | 234500 | 235000 | 234500 | 300 |
| 263 | 20250110 | 142700 | 79066334000 | 234500 | 234500 | 235000 | 234500 | 291 |
| 264 | 20250110 | 142600 | 78998024500 | 235000 | 234500 | 235000 | 234500 | 884 |
| 265 | 20250110 | 142500 | 78790374000 | 234500 | 234500 | 235000 | 234500 | 208 |
| 266 | 20250110 | 142400 | 78741554500 | 235000 | 235000 | 235000 | 234500 | 885 |
| 267 | 20250110 | 142300 | 78534005000 | 235000 | 235000 | 235000 | 234500 | 193 |
| 268 | 20250110 | 142200 | 78488733000 | 235000 | 234500 | 235000 | 234500 | 238 |
| 269 | 20250110 | 142100 | 78432905000 | 235000 | 234500 | 235000 | 234500 | 346 |
| 270 | 20250110 | 142000 | 78351741000 | 235000 | 235000 | 235000 | 234500 | 393 |
| 271 | 20250110 | 141900 | 78259562000 | 235000 | 234500 | 235000 | 234500 | 221 |
| 272 | 20250110 | 141800 | 78207668500 | 235000 | 234500 | 235000 | 234500 | 240 |
| 273 | 20250110 | 141700 | 78151378500 | 235000 | 234500 | 235000 | 234500 | 293 |
| 274 | 20250110 | 141600 | 78082601000 | 235000 | 234500 | 235000 | 234500 | 200 |
| 275 | 20250110 | 141500 | 78035678500 | 234500 | 235000 | 235000 | 234500 | 153 |
| 276 | 20250110 | 141400 | 77999775000 | 235000 | 235000 | 235000 | 234500 | 125 |
| 277 | 20250110 | 141300 | 77970448500 | 234500 | 234500 | 235000 | 234500 | 915 |
| 278 | 20250110 | 141200 | 77755498000 | 235000 | 234500 | 235000 | 234500 | 248 |
| 279 | 20250110 | 141100 | 77697308500 | 234500 | 234500 | 235000 | 234500 | 166 |
| 280 | 20250110 | 141000 | 77658361000 | 234500 | 235000 | 235000 | 234500 | 179 |
| 281 | 20250110 | 140900 | 77616352500 | 235000 | 234500 | 235500 | 234500 | 2890 |
| 282 | 20250110 | 140800 | 76937358000 | 234500 | 234000 | 235000 | 234000 | 4274 |
| 283 | 20250110 | 140700 | 75934425500 | 234500 | 234500 | 234500 | 234000 | 142 |
| 284 | 20250110 | 140600 | 75901192000 | 234500 | 234000 | 234500 | 234000 | 311 |
| 285 | 20250110 | 140500 | 75828410500 | 234000 | 234000 | 234500 | 234000 | 535 |
| 286 | 20250110 | 140400 | 75703213500 | 234000 | 234500 | 234500 | 233500 | 1402 |
| 287 | 20250110 | 140300 | 75375112500 | 234000 | 234000 | 234500 | 234000 | 237 |
| 288 | 20250110 | 140200 | 75319627500 | 234000 | 234000 | 234500 | 234000 | 392 |
| 289 | 20250110 | 140100 | 75227844000 | 234000 | 234000 | 234500 | 233500 | 3248 |
| 290 | 20250110 | 140000 | 74467712500 | 233500 | 233500 | 234000 | 233500 | 273 |
| 291 | 20250110 | 135900 | 74403940000 | 234000 | 234000 | 234000 | 233500 | 697 |
| 292 | 20250110 | 135800 | 74240942500 | 233500 | 234000 | 234500 | 233500 | 703 |
| 293 | 20250110 | 135700 | 74076473000 | 234000 | 234000 | 234500 | 234000 | 654 |
| 294 | 20250110 | 135600 | 73923433000 | 234000 | 234000 | 234500 | 234000 | 274 |
| 295 | 20250110 | 135500 | 73859309000 | 234500 | 234000 | 234500 | 234000 | 231 |
| 296 | 20250110 | 135400 | 73805250500 | 234000 | 234000 | 234500 | 234000 | 457 |
| 297 | 20250110 | 135300 | 73698307500 | 234000 | 234000 | 234500 | 234000 | 208 |
| 298 | 20250110 | 135200 | 73649629000 | 234000 | 234500 | 234500 | 234000 | 199 |
| 299 | 20250110 | 135100 | 73603054000 | 234500 | 234500 | 234500 | 234000 | 153 |
| 300 | 20250110 | 135000 | 73567250500 | 234000 | 234000 | 234500 | 234000 | 393 |
| 301 | 20250110 | 134900 | 73475285000 | 234000 | 234000 | 234500 | 234000 | 198 |
| 302 | 20250110 | 134800 | 73428941500 | 234500 | 234000 | 234500 | 234000 | 188 |
| 303 | 20250110 | 134700 | 73384932500 | 234000 | 234500 | 234500 | 234000 | 270 |
| 304 | 20250110 | 134600 | 73321744000 | 234000 | 233500 | 234500 | 233500 | 297 |
| 305 | 20250110 | 134500 | 73252258500 | 233500 | 233500 | 234000 | 233500 | 575 |
| 306 | 20250110 | 134400 | 73117768500 | 234000 | 234000 | 234000 | 233500 | 557 |
| 307 | 20250110 | 134300 | 72987465500 | 233500 | 233500 | 234000 | 233500 | 275 |
| 308 | 20250110 | 134200 | 72923188000 | 234500 | 234000 | 234500 | 233500 | 940 |
| 309 | 20250110 | 134100 | 72703300500 | 234000 | 234000 | 234500 | 234000 | 2068 |
| 310 | 20250110 | 134000 | 72219385500 | 234500 | 234500 | 234500 | 234000 | 348 |
| 311 | 20250110 | 133900 | 72137945500 | 234000 | 234000 | 234500 | 234000 | 383 |
| 312 | 20250110 | 133800 | 72048319000 | 234000 | 234000 | 234500 | 234000 | 5988 |
| 313 | 20250110 | 133700 | 70647114500 | 234000 | 234000 | 234500 | 234000 | 294 |
| 314 | 20250110 | 133600 | 70578262500 | 234000 | 234000 | 234500 | 234000 | 138 |
| 315 | 20250110 | 133500 | 70545955000 | 234500 | 234000 | 234500 | 234000 | 197 |
| 316 | 20250110 | 133400 | 70499833500 | 234500 | 234500 | 234500 | 234000 | 292 |
| 317 | 20250110 | 133300 | 70431398500 | 234500 | 234500 | 234500 | 234000 | 164 |
| 318 | 20250110 | 133200 | 70392966000 | 234500 | 234500 | 234500 | 234000 | 247 |
| 319 | 20250110 | 133100 | 70335090000 | 234000 | 234000 | 234500 | 234000 | 675 |
| 320 | 20250110 | 133000 | 70176877000 | 234500 | 234000 | 234500 | 234000 | 672 |
| 321 | 20250110 | 132900 | 70019462500 | 234000 | 234500 | 235000 | 234000 | 231 |
| 322 | 20250110 | 132800 | 69965323500 | 234500 | 234500 | 235000 | 234000 | 919 |
| 323 | 20250110 | 132700 | 69749863000 | 234500 | 234500 | 234500 | 234000 | 609 |
| 324 | 20250110 | 132600 | 69607321500 | 234500 | 234500 | 234500 | 234000 | 235 |
| 325 | 20250110 | 132500 | 69552270000 | 234000 | 234000 | 234500 | 234000 | 362 |
| 326 | 20250110 | 132400 | 69467448000 | 234500 | 234500 | 235000 | 234000 | 603 |
| 327 | 20250110 | 132300 | 69326047500 | 235000 | 234500 | 235000 | 234500 | 217 |
| 328 | 20250110 | 132200 | 69275142500 | 234500 | 234000 | 235000 | 234000 | 528 |
| 329 | 20250110 | 132100 | 69151339500 | 234500 | 234500 | 234500 | 234000 | 203 |
| 330 | 20250110 | 132000 | 69103793000 | 234000 | 234500 | 234500 | 234000 | 244 |
| 331 | 20250110 | 131900 | 69046632000 | 234500 | 234000 | 234500 | 234000 | 162 |
| 332 | 20250110 | 131800 | 69008677500 | 234500 | 234000 | 234500 | 234000 | 277 |
| 333 | 20250110 | 131700 | 68943770500 | 234000 | 234000 | 234500 | 234000 | 244 |
| 334 | 20250110 | 131600 | 68886629500 | 234000 | 234500 | 235000 | 234000 | 628 |
| 335 | 20250110 | 131500 | 68739274500 | 234000 | 234500 | 234500 | 234000 | 303 |
| 336 | 20250110 | 131400 | 68668255000 | 234000 | 234500 | 234500 | 234000 | 247 |
| 337 | 20250110 | 131300 | 68610375500 | 234000 | 234500 | 234500 | 234000 | 545 |
| 338 | 20250110 | 131200 | 68482768000 | 234500 | 234500 | 235000 | 234000 | 1450 |
| 339 | 20250110 | 131100 | 68142751000 | 234000 | 234500 | 234500 | 234000 | 320 |
| 340 | 20250110 | 131000 | 68067797500 | 234500 | 234000 | 234500 | 234000 | 134 |
| 341 | 20250110 | 130900 | 68036418500 | 234000 | 234000 | 234500 | 234000 | 347 |
| 342 | 20250110 | 130800 | 67955111000 | 234000 | 234500 | 234500 | 234000 | 232 |
| 343 | 20250110 | 130700 | 67900789000 | 234000 | 234000 | 234500 | 234000 | 160 |
| 344 | 20250110 | 130600 | 67863314500 | 234000 | 234000 | 234500 | 234000 | 199 |
| 345 | 20250110 | 130500 | 67816729500 | 234000 | 234000 | 234500 | 234000 | 326 |
| 346 | 20250110 | 130400 | 67740381500 | 234500 | 234500 | 234500 | 234000 | 150 |
| 347 | 20250110 | 130300 | 67705247000 | 234000 | 234500 | 234500 | 234000 | 255 |
| 348 | 20250110 | 130200 | 67645486000 | 234500 | 234000 | 234500 | 234000 | 187 |
| 349 | 20250110 | 130100 | 67601692000 | 234000 | 234500 | 234500 | 234000 | 232 |
| 350 | 20250110 | 130000 | 67547345000 | 234500 | 234500 | 235000 | 234000 | 2096 |
| 351 | 20250110 | 125900 | 67055896500 | 234500 | 234500 | 235000 | 234500 | 183 |
| 352 | 20250110 | 125800 | 67012968500 | 234500 | 234500 | 235000 | 234500 | 217 |
| 353 | 20250110 | 125700 | 66962081000 | 234500 | 235000 | 235000 | 234500 | 214 |
| 354 | 20250110 | 125600 | 66911888500 | 234500 | 235000 | 235000 | 234500 | 507 |
| 355 | 20250110 | 125500 | 66792991500 | 234500 | 234500 | 235000 | 234500 | 147 |
| 356 | 20250110 | 125400 | 66758514500 | 235000 | 234500 | 235000 | 234500 | 224 |
| 357 | 20250110 | 125300 | 66705977000 | 234500 | 234500 | 235000 | 234500 | 318 |
| 358 | 20250110 | 125200 | 66631405500 | 234500 | 234500 | 235000 | 234500 | 111 |
| 359 | 20250110 | 125100 | 66605368500 | 234500 | 234500 | 235000 | 234500 | 114 |
| 360 | 20250110 | 125000 | 66578632500 | 234500 | 234500 | 235000 | 234500 | 316 |
| 361 | 20250110 | 124900 | 66504498000 | 234500 | 235000 | 235000 | 234500 | 183 |
| 362 | 20250110 | 124800 | 66461573500 | 234500 | 235000 | 235000 | 234500 | 383 |
| 363 | 20250110 | 124700 | 66371644000 | 235000 | 234500 | 235000 | 234500 | 261 |
| 364 | 20250110 | 124600 | 66310434500 | 234500 | 234500 | 235000 | 234500 | 288 |
| 365 | 20250110 | 124500 | 66242867000 | 234500 | 234500 | 235000 | 234500 | 156 |
| 366 | 20250110 | 124400 | 66206260000 | 235000 | 234500 | 235000 | 234500 | 193 |
| 367 | 20250110 | 124300 | 66160998500 | 234500 | 234500 | 235000 | 234500 | 213 |
| 368 | 20250110 | 124200 | 66111046000 | 234500 | 234500 | 235000 | 234000 | 486 |
| 369 | 20250110 | 124100 | 65997083000 | 234500 | 234500 | 234500 | 234000 | 778 |
| 370 | 20250110 | 124000 | 65814718000 | 234500 | 234500 | 234500 | 234000 | 141 |
| 371 | 20250110 | 123900 | 65781665000 | 234500 | 234500 | 235000 | 234000 | 513 |
| 372 | 20250110 | 123800 | 65661378000 | 234500 | 235000 | 235000 | 234500 | 186 |
| 373 | 20250110 | 123700 | 65617754500 | 234500 | 234500 | 235000 | 234500 | 216 |
| 374 | 20250110 | 123600 | 65567096000 | 234500 | 234000 | 235000 | 234000 | 701 |
| 375 | 20250110 | 123500 | 65402750500 | 234000 | 234000 | 234500 | 234000 | 456 |
| 376 | 20250110 | 123400 | 65295933500 | 234000 | 234000 | 234500 | 234000 | 153 |
| 377 | 20250110 | 123300 | 65260101000 | 234500 | 234000 | 234500 | 234000 | 312 |
| 378 | 20250110 | 123200 | 65186987000 | 234000 | 234000 | 234500 | 234000 | 162 |
| 379 | 20250110 | 123100 | 65149066500 | 234000 | 234500 | 234500 | 234000 | 546 |
| 380 | 20250110 | 123000 | 65021088000 | 234500 | 234500 | 235000 | 234000 | 220 |
| 381 | 20250110 | 122900 | 64969521000 | 234000 | 234000 | 234500 | 234000 | 589 |
| 382 | 20250110 | 122800 | 64831450500 | 234500 | 234500 | 234500 | 234000 | 161 |
| 383 | 20250110 | 122700 | 64793758000 | 234500 | 234500 | 235000 | 234000 | 193 |
| 384 | 20250110 | 122600 | 64748517000 | 234500 | 235000 | 235000 | 234500 | 409 |
| 385 | 20250110 | 122500 | 64652605000 | 234500 | 234500 | 235000 | 234500 | 669 |
| 386 | 20250110 | 122400 | 64495700500 | 234500 | 234000 | 235000 | 234000 | 1071 |
| 387 | 20250110 | 122300 | 64244567000 | 234000 | 234000 | 234500 | 234000 | 199 |
| 388 | 20250110 | 122200 | 64197922500 | 234500 | 234000 | 234500 | 234000 | 226 |
| 389 | 20250110 | 122100 | 64145033000 | 234000 | 234500 | 234500 | 234000 | 119 |
| 390 | 20250110 | 122000 | 64117184500 | 234500 | 235000 | 235000 | 234000 | 703 |
| 391 | 20250110 | 121900 | 63952358500 | 234500 | 235000 | 235000 | 234500 | 408 |
| 392 | 20250110 | 121800 | 63856679000 | 235000 | 234500 | 235000 | 234500 | 177 |
| 393 | 20250110 | 121700 | 63815137000 | 234500 | 234500 | 235000 | 234500 | 191 |
| 394 | 20250110 | 121600 | 63770327500 | 234500 | 235000 | 235500 | 234500 | 1355 |
| 395 | 20250110 | 121500 | 63451914500 | 235000 | 234500 | 235000 | 234500 | 1643 |
| 396 | 20250110 | 121400 | 63065873000 | 235000 | 234500 | 235000 | 234500 | 332 |
| 397 | 20250110 | 121300 | 62987969000 | 234500 | 234000 | 235000 | 234000 | 239 |
| 398 | 20250110 | 121200 | 62931885500 | 234500 | 234500 | 235000 | 234000 | 945 |
| 399 | 20250110 | 121100 | 62710272500 | 234500 | 234000 | 235000 | 234000 | 3379 |
| 400 | 20250110 | 121000 | 61917456500 | 234000 | 234500 | 234500 | 234000 | 208 |
| 401 | 20250110 | 120900 | 61868737500 | 234000 | 234000 | 234500 | 234000 | 230 |
| 402 | 20250110 | 120800 | 61814907000 | 234000 | 234000 | 234500 | 234000 | 783 |
| 403 | 20250110 | 120700 | 61631679000 | 234000 | 234000 | 234500 | 234000 | 123 |
| 404 | 20250110 | 120600 | 61602891000 | 234000 | 234000 | 234500 | 234000 | 167 |
| 405 | 20250110 | 120500 | 61563785000 | 234000 | 234500 | 234500 | 234000 | 144 |
| 406 | 20250110 | 120400 | 61530083000 | 234000 | 234500 | 234500 | 234000 | 149 |
| 407 | 20250110 | 120300 | 61495210500 | 234000 | 233500 | 234500 | 233500 | 1649 |
| 408 | 20250110 | 120200 | 61109358000 | 233500 | 234000 | 234000 | 233500 | 175 |
| 409 | 20250110 | 120100 | 61068463500 | 233500 | 233500 | 234000 | 233500 | 205 |
| 410 | 20250110 | 120000 | 61020564500 | 234000 | 233500 | 234000 | 233500 | 181 |
| 411 | 20250110 | 115900 | 60978289500 | 233500 | 234000 | 234000 | 233500 | 484 |
| 412 | 20250110 | 115800 | 60865193000 | 234000 | 234000 | 234000 | 233500 | 668 |
| 413 | 20250110 | 115700 | 60709153000 | 234000 | 233500 | 234000 | 233500 | 287 |
| 414 | 20250110 | 115600 | 60642120500 | 233500 | 233500 | 234000 | 233500 | 744 |
| 415 | 20250110 | 115500 | 60468383000 | 233500 | 233500 | 234000 | 233500 | 117 |
| 416 | 20250110 | 115400 | 60441043000 | 233500 | 233500 | 234000 | 233500 | 199 |
| 417 | 20250110 | 115300 | 60394549500 | 233500 | 234000 | 234000 | 233500 | 202 |
| 418 | 20250110 | 115200 | 60347337000 | 233500 | 233500 | 234000 | 233500 | 171 |
| 419 | 20250110 | 115100 | 60307345500 | 233500 | 233500 | 234500 | 233500 | 651 |
| 420 | 20250110 | 115000 | 60155050000 | 234000 | 234000 | 234000 | 233500 | 1263 |
| 421 | 20250110 | 114900 | 59859573000 | 234000 | 233500 | 234000 | 233500 | 203 |
| 422 | 20250110 | 114800 | 59812146000 | 234000 | 233500 | 234000 | 233500 | 282 |
| 423 | 20250110 | 114700 | 59746257500 | 234000 | 233500 | 234000 | 233500 | 317 |
| 424 | 20250110 | 114600 | 59672187000 | 233500 | 233500 | 234000 | 233500 | 403 |
| 425 | 20250110 | 114500 | 59578030500 | 233500 | 233500 | 234000 | 233500 | 530 |
| 426 | 20250110 | 114400 | 59454170500 | 233500 | 233500 | 234000 | 233500 | 736 |
| 427 | 20250110 | 114300 | 59282284000 | 234000 | 233500 | 234000 | 233500 | 200 |
| 428 | 20250110 | 114200 | 59235556500 | 233500 | 233500 | 234000 | 233500 | 92 |
| 429 | 20250110 | 114100 | 59214065500 | 234000 | 234000 | 234000 | 233500 | 321 |
| 430 | 20250110 | 114000 | 59139022000 | 234000 | 234500 | 234500 | 233500 | 3487 |
| 431 | 20250110 | 113900 | 58323061500 | 234500 | 234500 | 234500 | 234000 | 1292 |
| 432 | 20250110 | 113800 | 58020704500 | 234000 | 234000 | 234500 | 234000 | 205 |
| 433 | 20250110 | 113700 | 57972710500 | 234000 | 234000 | 234500 | 234000 | 240 |
| 434 | 20250110 | 113600 | 57916491500 | 234500 | 234500 | 234500 | 234000 | 135 |
| 435 | 20250110 | 113500 | 57884865500 | 234500 | 234000 | 234500 | 234000 | 444 |
| 436 | 20250110 | 113400 | 57780831000 | 234500 | 234000 | 234500 | 234000 | 191 |
| 437 | 20250110 | 113300 | 57736092000 | 234000 | 234000 | 234500 | 234000 | 396 |
| 438 | 20250110 | 113200 | 57643310000 | 234000 | 234000 | 234500 | 234000 | 584 |
| 439 | 20250110 | 113100 | 57506632500 | 234000 | 234000 | 234500 | 234000 | 189 |
| 440 | 20250110 | 113000 | 57462395000 | 234000 | 234000 | 234500 | 234000 | 128 |
| 441 | 20250110 | 112900 | 57432432500 | 234000 | 234000 | 234500 | 234000 | 144 |
| 442 | 20250110 | 112800 | 57398734500 | 234000 | 234500 | 234500 | 234000 | 253 |
| 443 | 20250110 | 112700 | 57339494000 | 234500 | 234000 | 234500 | 234000 | 161 |
| 444 | 20250110 | 112600 | 57301796500 | 234000 | 234000 | 234500 | 234000 | 227 |
| 445 | 20250110 | 112500 | 57248664500 | 234500 | 234000 | 234500 | 233500 | 1536 |
| 446 | 20250110 | 112400 | 56889235500 | 233500 | 234000 | 234000 | 233500 | 695 |
| 447 | 20250110 | 112300 | 56726707500 | 234000 | 234000 | 234500 | 234000 | 476 |
| 448 | 20250110 | 112200 | 56615244500 | 234500 | 234000 | 234500 | 234000 | 220 |
| 449 | 20250110 | 112100 | 56563722500 | 234000 | 234000 | 234500 | 234000 | 388 |
| 450 | 20250110 | 112000 | 56472863500 | 234000 | 234000 | 234500 | 233500 | 638 |
| 451 | 20250110 | 111900 | 56323576000 | 234500 | 234000 | 234500 | 234000 | 249 |
| 452 | 20250110 | 111800 | 56265308000 | 234000 | 234000 | 234500 | 234000 | 707 |
| 453 | 20250110 | 111700 | 56099830000 | 234500 | 234000 | 234500 | 234000 | 319 |
| 454 | 20250110 | 111600 | 56025133000 | 234000 | 234000 | 234500 | 233500 | 1399 |
| 455 | 20250110 | 111500 | 55697757500 | 233500 | 234000 | 234000 | 233500 | 226 |
| 456 | 20250110 | 111400 | 55644896000 | 233500 | 233500 | 234000 | 233500 | 1075 |
| 457 | 20250110 | 111300 | 55393376500 | 233500 | 233500 | 234000 | 233500 | 359 |
| 458 | 20250110 | 111200 | 55309484000 | 233500 | 233500 | 234000 | 233000 | 784 |
| 459 | 20250110 | 111100 | 55126422000 | 233500 | 233000 | 233500 | 233000 | 278 |
| 460 | 20250110 | 111000 | 55061571000 | 233000 | 233000 | 233500 | 233000 | 220 |
| 461 | 20250110 | 110900 | 55010285000 | 233500 | 233000 | 233500 | 233000 | 214 |
| 462 | 20250110 | 110800 | 54960358500 | 233500 | 233500 | 233500 | 233000 | 222 |
| 463 | 20250110 | 110700 | 54908608000 | 233500 | 233000 | 233500 | 233000 | 260 |
| 464 | 20250110 | 110600 | 54848000500 | 233500 | 233000 | 233500 | 233000 | 481 |
| 465 | 20250110 | 110500 | 54735733000 | 233000 | 233000 | 233500 | 233000 | 716 |
| 466 | 20250110 | 110400 | 54568823000 | 233000 | 233500 | 233500 | 233000 | 588 |
| 467 | 20250110 | 110300 | 54431628000 | 233500 | 233000 | 233500 | 233000 | 464 |
| 468 | 20250110 | 110200 | 54323395500 | 233000 | 233500 | 233500 | 233000 | 290 |
| 469 | 20250110 | 110100 | 54255785000 | 233000 | 233000 | 233500 | 233000 | 488 |
| 470 | 20250110 | 110000 | 54141952500 | 233000 | 233000 | 233500 | 233000 | 382 |
| 471 | 20250110 | 105900 | 54052800000 | 233500 | 233000 | 233500 | 233000 | 415 |
| 472 | 20250110 | 105800 | 53956059000 | 233000 | 233000 | 233500 | 233000 | 2104 |
| 473 | 20250110 | 105700 | 53465799500 | 233000 | 233000 | 233500 | 233000 | 305 |
| 474 | 20250110 | 105600 | 53394722000 | 233000 | 233000 | 233500 | 233000 | 1122 |
| 475 | 20250110 | 105500 | 53133259500 | 233500 | 233000 | 233500 | 233000 | 475 |
| 476 | 20250110 | 105400 | 53022543000 | 233000 | 233500 | 233500 | 233000 | 818 |
| 477 | 20250110 | 105300 | 52831941500 | 233000 | 233000 | 233500 | 233000 | 741 |
| 478 | 20250110 | 105200 | 52659274500 | 233000 | 233500 | 234000 | 233000 | 1688 |
| 479 | 20250110 | 105100 | 52265213000 | 234000 | 233500 | 234000 | 233500 | 467 |
| 480 | 20250110 | 105000 | 52156088500 | 233500 | 233500 | 234000 | 233500 | 236 |
| 481 | 20250110 | 104900 | 52100968000 | 233500 | 233500 | 234000 | 233500 | 824 |
| 482 | 20250110 | 104800 | 51908405500 | 233500 | 234000 | 234000 | 233500 | 400 |
| 483 | 20250110 | 104700 | 51814996500 | 233500 | 233500 | 234000 | 233500 | 637 |
| 484 | 20250110 | 104600 | 51666238000 | 233500 | 233500 | 234000 | 233000 | 1292 |
| 485 | 20250110 | 104500 | 51364534500 | 233500 | 233000 | 233500 | 233000 | 447 |
| 486 | 20250110 | 104400 | 51260251000 | 233500 | 233000 | 233500 | 233000 | 423 |
| 487 | 20250110 | 104300 | 51161614000 | 233000 | 233500 | 233500 | 233000 | 217 |
| 488 | 20250110 | 104200 | 51111044000 | 233000 | 233000 | 233500 | 233000 | 1283 |
| 489 | 20250110 | 104100 | 50811508500 | 233000 | 233500 | 233500 | 233000 | 257 |
| 490 | 20250110 | 104000 | 50751586000 | 233500 | 233000 | 233500 | 233000 | 395 |
| 491 | 20250110 | 103900 | 50659508000 | 233000 | 233000 | 233500 | 233000 | 487 |
| 492 | 20250110 | 103800 | 50546034000 | 233000 | 233000 | 233500 | 233000 | 449 |
| 493 | 20250110 | 103700 | 50441392500 | 233000 | 233000 | 233500 | 233000 | 321 |
| 494 | 20250110 | 103600 | 50366578000 | 233000 | 233000 | 233500 | 233000 | 5135 |
| 495 | 20250110 | 103500 | 49170107500 | 233500 | 233500 | 233500 | 233000 | 898 |
| 496 | 20250110 | 103400 | 48960846500 | 233500 | 233500 | 233500 | 233000 | 418 |
| 497 | 20250110 | 103300 | 48863418000 | 233500 | 233500 | 233500 | 233000 | 941 |
| 498 | 20250110 | 103200 | 48644075500 | 233500 | 233000 | 233500 | 233000 | 897 |
| 499 | 20250110 | 103100 | 48434954000 | 233500 | 233500 | 233500 | 233000 | 1360 |
| 500 | 20250110 | 103000 | 48117631500 | 233000 | 233500 | 233500 | 233000 | 2099 |
| 501 | 20250110 | 102900 | 47628004000 | 233500 | 233500 | 233500 | 233000 | 1387 |
| 502 | 20250110 | 102800 | 47304295500 | 233000 | 233000 | 233500 | 233000 | 729 |
| 503 | 20250110 | 102700 | 47134341500 | 233000 | 233000 | 233500 | 233000 | 986 |
| 504 | 20250110 | 102600 | 46904452500 | 233000 | 233000 | 233500 | 233000 | 568 |
| 505 | 20250110 | 102500 | 46772011000 | 233000 | 233500 | 233500 | 233000 | 1083 |
| 506 | 20250110 | 102400 | 46519321000 | 233500 | 233500 | 233500 | 233000 | 676 |
| 507 | 20250110 | 102300 | 46361735000 | 233500 | 233000 | 233500 | 233000 | 776 |
| 508 | 20250110 | 102200 | 46180801500 | 233000 | 233500 | 233500 | 233000 | 1729 |
| 509 | 20250110 | 102100 | 45777880500 | 233000 | 233000 | 233500 | 233000 | 691 |
| 510 | 20250110 | 102000 | 45616821500 | 233000 | 233500 | 233500 | 233000 | 307 |
| 511 | 20250110 | 101900 | 45545234000 | 233000 | 233000 | 233500 | 233000 | 198 |
| 512 | 20250110 | 101800 | 45499078500 | 233000 | 233500 | 233500 | 233000 | 571 |
| 513 | 20250110 | 101700 | 45365996500 | 233000 | 233000 | 233500 | 233000 | 825 |
| 514 | 20250110 | 101600 | 45173622500 | 233000 | 233500 | 233500 | 233000 | 640 |
| 515 | 20250110 | 101500 | 45024384500 | 233000 | 233000 | 233500 | 233000 | 265 |
| 516 | 20250110 | 101400 | 44962569000 | 233000 | 233000 | 233500 | 233000 | 528 |
| 517 | 20250110 | 101300 | 44839362500 | 233000 | 233000 | 233500 | 233000 | 456 |
| 518 | 20250110 | 101200 | 44733076000 | 233500 | 233000 | 233500 | 233000 | 504 |
| 519 | 20250110 | 101100 | 44615579000 | 233500 | 233500 | 234000 | 233000 | 338 |
| 520 | 20250110 | 101000 | 44536656500 | 233500 | 233500 | 234000 | 233000 | 2145 |
| 521 | 20250110 | 100900 | 44035819000 | 233500 | 233500 | 234000 | 233500 | 380 |
| 522 | 20250110 | 100800 | 43947022500 | 233500 | 233500 | 234000 | 233500 | 878 |
| 523 | 20250110 | 100700 | 43741829500 | 233500 | 234000 | 234000 | 233500 | 218 |
| 524 | 20250110 | 100600 | 43690894000 | 234000 | 233500 | 234000 | 233500 | 524 |
| 525 | 20250110 | 100500 | 43568526000 | 233500 | 233500 | 234000 | 233000 | 2858 |
| 526 | 20250110 | 100400 | 42901286000 | 233500 | 233000 | 233500 | 233000 | 382 |
| 527 | 20250110 | 100300 | 42812248000 | 233000 | 233500 | 233500 | 233000 | 1084 |
| 528 | 20250110 | 100200 | 42559179000 | 233000 | 233000 | 233500 | 233000 | 534 |
| 529 | 20250110 | 100100 | 42434739500 | 233000 | 233500 | 233500 | 233000 | 1144 |
| 530 | 20250110 | 100000 | 42168164000 | 233500 | 233000 | 233500 | 233000 | 490 |
| 531 | 20250110 | 095900 | 42053888000 | 233000 | 233000 | 233500 | 233000 | 283 |
| 532 | 20250110 | 095800 | 41987915500 | 233000 | 233000 | 233500 | 233000 | 1281 |
| 533 | 20250110 | 095700 | 41689369000 | 233000 | 233500 | 233500 | 233000 | 1447 |
| 534 | 20250110 | 095600 | 41352151500 | 233000 | 233000 | 233500 | 233000 | 1156 |
| 535 | 20250110 | 095500 | 41082730500 | 233000 | 233500 | 233500 | 233000 | 592 |
| 536 | 20250110 | 095400 | 40944743500 | 233500 | 233500 | 233500 | 233000 | 713 |
| 537 | 20250110 | 095300 | 40778598000 | 233000 | 233500 | 233500 | 233000 | 3937 |
| 538 | 20250110 | 095200 | 39861256500 | 233500 | 233500 | 233500 | 233000 | 2589 |
| 539 | 20250110 | 095100 | 39257991000 | 233000 | 233000 | 233500 | 233000 | 928 |
| 540 | 20250110 | 095000 | 39041619500 | 233000 | 233500 | 233500 | 233000 | 196 |
| 541 | 20250110 | 094900 | 38995902500 | 233500 | 233000 | 233500 | 233000 | 1432 |
| 542 | 20250110 | 094800 | 38662132000 | 233500 | 233500 | 233500 | 233000 | 1743 |
| 543 | 20250110 | 094700 | 38255210000 | 233000 | 233500 | 233500 | 233000 | 969 |
| 544 | 20250110 | 094600 | 38029272000 | 233500 | 233500 | 233500 | 233000 | 1382 |
| 545 | 20250110 | 094500 | 37706628500 | 233500 | 233500 | 234000 | 233000 | 2755 |
| 546 | 20250110 | 094400 | 37063379500 | 233500 | 233500 | 233500 | 233000 | 453 |
| 547 | 20250110 | 094300 | 36957647000 | 233500 | 233000 | 233500 | 233000 | 972 |
| 548 | 20250110 | 094200 | 36730812000 | 233500 | 233500 | 233500 | 233000 | 1206 |
| 549 | 20250110 | 094100 | 36449324500 | 233500 | 233000 | 233500 | 233000 | 477 |
| 550 | 20250110 | 094000 | 36338081500 | 233500 | 233000 | 233500 | 233000 | 836 |
| 551 | 20250110 | 093900 | 36142998500 | 233000 | 233000 | 233000 | 232500 | 2689 |
| 552 | 20250110 | 093800 | 35516576000 | 233000 | 232500 | 233000 | 232500 | 2629 |
| 553 | 20250110 | 093700 | 34904661000 | 232500 | 233000 | 233500 | 232500 | 5455 |
| 554 | 20250110 | 093600 | 33633840000 | 233000 | 233000 | 233500 | 233000 | 688 |
| 555 | 20250110 | 093500 | 33473397000 | 233000 | 233500 | 233500 | 233000 | 1539 |
| 556 | 20250110 | 093400 | 33114762000 | 233500 | 233500 | 233500 | 233000 | 2738 |
| 557 | 20250110 | 093300 | 32476683000 | 233000 | 234500 | 234500 | 232500 | 24479 |
| 558 | 20250110 | 093200 | 26765030500 | 234000 | 234500 | 234500 | 234000 | 205 |
| 559 | 20250110 | 093100 | 26717010000 | 234500 | 234500 | 234500 | 234000 | 865 |
| 560 | 20250110 | 093000 | 26514473000 | 234500 | 234000 | 234500 | 234000 | 390 |
| 561 | 20250110 | 092900 | 26423177500 | 234000 | 233500 | 234500 | 233500 | 2186 |
| 562 | 20250110 | 092800 | 25911652000 | 234000 | 234000 | 234000 | 233500 | 1984 |
| 563 | 20250110 | 092700 | 25448223500 | 234000 | 234000 | 234500 | 233500 | 2085 |
| 564 | 20250110 | 092600 | 24960364500 | 234000 | 234000 | 234500 | 234000 | 3381 |
| 565 | 20250110 | 092500 | 24169176500 | 234500 | 234000 | 234500 | 234000 | 2215 |
| 566 | 20250110 | 092400 | 23650836000 | 234500 | 234500 | 234500 | 234000 | 1131 |
| 567 | 20250110 | 092300 | 23385777000 | 234500 | 234500 | 234500 | 234000 | 633 |
| 568 | 20250110 | 092200 | 23237396500 | 234500 | 234500 | 234500 | 234000 | 1481 |
| 569 | 20250110 | 092100 | 22890319000 | 234500 | 234500 | 234500 | 234000 | 3097 |
| 570 | 20250110 | 092000 | 22165478000 | 234500 | 234500 | 234500 | 234000 | 1040 |
| 571 | 20250110 | 091900 | 21921646000 | 234000 | 234500 | 235000 | 234000 | 1382 |
| 572 | 20250110 | 091800 | 21597616500 | 234500 | 234000 | 234500 | 233500 | 4533 |
| 573 | 20250110 | 091700 | 20536660500 | 234000 | 234000 | 234500 | 233500 | 7182 |
| 574 | 20250110 | 091600 | 18856223500 | 234500 | 235000 | 235000 | 234000 | 7573 |
| 575 | 20250110 | 091500 | 17081610000 | 234500 | 234500 | 235000 | 234500 | 2421 |
| 576 | 20250110 | 091400 | 16513696500 | 235000 | 234500 | 235000 | 234500 | 1781 |
| 577 | 20250110 | 091300 | 16095564500 | 235000 | 235500 | 235500 | 234500 | 5706 |
| 578 | 20250110 | 091200 | 14754578000 | 235500 | 236000 | 236500 | 235000 | 5766 |
| 579 | 20250110 | 091100 | 13395396000 | 236000 | 236000 | 236500 | 236000 | 1077 |
| 580 | 20250110 | 091000 | 13140881500 | 236500 | 236500 | 237000 | 236000 | 2321 |
| 581 | 20250110 | 090900 | 12592460000 | 236500 | 236000 | 236500 | 236000 | 1102 |
| 582 | 20250110 | 090800 | 12332131000 | 236000 | 236500 | 236500 | 235500 | 3371 |
| 583 | 20250110 | 090700 | 11536529000 | 236000 | 236000 | 236500 | 235500 | 2045 |
| 584 | 20250110 | 090600 | 11053321000 | 235500 | 235000 | 235500 | 235000 | 2950 |
| 585 | 20250110 | 090500 | 10359007500 | 235000 | 235000 | 235500 | 234500 | 4826 |
| 586 | 20250110 | 090400 | 9225021500 | 235000 | 235500 | 236000 | 234500 | 10278 |
| 587 | 20250110 | 090300 | 6808506500 | 235000 | 236500 | 236500 | 235000 | 8707 |
| 588 | 20250110 | 090200 | 4755513000 | 236500 | 237000 | 237500 | 236000 | 5356 |
| 589 | 20250110 | 090100 | 3487886500 | 237500 | 238500 | 238500 | 237000 | 4525 |
| 590 | 20250110 | 090000 | 2412592000 | 238000 | 239000 | 240000 | 238000 | 10060 |