37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 193400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 3 | 20250109 | 193300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20250109 | 193200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20250109 | 193100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20250109 | 193000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20250109 | 192900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20250109 | 192800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20250109 | 192700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20250109 | 192600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20250109 | 192500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20250109 | 192400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20250109 | 192300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20250109 | 192200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20250109 | 192100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20250109 | 192000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20250109 | 191900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20250109 | 191800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20250109 | 191700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20250109 | 191600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20250109 | 191500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20250109 | 191400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20250109 | 191300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20250109 | 191200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20250109 | 191100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20250109 | 191000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20250109 | 190900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20250109 | 190800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20250109 | 190700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20250109 | 190600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20250109 | 190500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20250109 | 190400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 33 | 20250109 | 190300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20250109 | 190200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20250109 | 190100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20250109 | 190000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20250109 | 185900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20250109 | 185800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20250109 | 185700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20250109 | 185600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20250109 | 185500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20250109 | 185400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20250109 | 185300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20250109 | 185200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20250109 | 185100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20250109 | 185000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20250109 | 184900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20250109 | 184800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20250109 | 184700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20250109 | 184600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20250109 | 184500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20250109 | 184400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20250109 | 184300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20250109 | 184200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20250109 | 184100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20250109 | 184000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20250109 | 183900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20250109 | 183800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20250109 | 183700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20250109 | 183600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20250109 | 183500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20250109 | 183400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 63 | 20250109 | 183300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20250109 | 183200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20250109 | 183100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20250109 | 183000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20250109 | 182900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20250109 | 182800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20250109 | 182700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20250109 | 182600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20250109 | 182500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20250109 | 182400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20250109 | 182300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20250109 | 182200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20250109 | 182100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20250109 | 182000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20250109 | 181900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20250109 | 181800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20250109 | 181700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20250109 | 181600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20250109 | 181500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20250109 | 181400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20250109 | 181300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20250109 | 181200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20250109 | 181100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20250109 | 181000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20250109 | 180900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20250109 | 180800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20250109 | 180700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20250109 | 180600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20250109 | 180500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20250109 | 180400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 93 | 20250109 | 180300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20250109 | 180200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20250109 | 180100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20250109 | 180000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20250109 | 175900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20250109 | 175800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20250109 | 175700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20250109 | 175600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20250109 | 175500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20250109 | 175400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20250109 | 175300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20250109 | 175200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20250109 | 175100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20250109 | 175000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20250109 | 174900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20250109 | 174800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20250109 | 174700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20250109 | 174600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20250109 | 174500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20250109 | 174400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20250109 | 174300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20250109 | 174200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20250109 | 174100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20250109 | 174000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20250109 | 173900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20250109 | 173800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20250109 | 173700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20250109 | 173600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20250109 | 173500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20250109 | 173400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 123 | 20250109 | 173300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20250109 | 173200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20250109 | 173100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20250109 | 173000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20250109 | 172900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20250109 | 172800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20250109 | 172700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20250109 | 172600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20250109 | 172500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20250109 | 172400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20250109 | 172300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20250109 | 172200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20250109 | 172100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20250109 | 172000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20250109 | 171900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20250109 | 171800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20250109 | 171700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20250109 | 171600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20250109 | 171500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20250109 | 171400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20250109 | 171300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20250109 | 171200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20250109 | 171100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20250109 | 171000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20250109 | 170900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20250109 | 170800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20250109 | 170700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20250109 | 170600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20250109 | 170500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20250109 | 170400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 153 | 20250109 | 170300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20250109 | 170200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20250109 | 170100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20250109 | 170000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20250109 | 165900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20250109 | 165800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20250109 | 165700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20250109 | 165600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20250109 | 165500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20250109 | 165400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20250109 | 165300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20250109 | 165200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20250109 | 165100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20250109 | 165000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20250109 | 164900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20250109 | 164800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20250109 | 164700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20250109 | 164600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20250109 | 164500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20250109 | 164400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20250109 | 164300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20250109 | 164200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20250109 | 164100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20250109 | 164000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20250109 | 163900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20250109 | 163800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20250109 | 163700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20250109 | 163600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20250109 | 163500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20250109 | 163400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 183 | 20250109 | 163300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20250109 | 163200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20250109 | 163100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20250109 | 163000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20250109 | 162900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20250109 | 162800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20250109 | 162700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20250109 | 162600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20250109 | 162500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20250109 | 162400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20250109 | 162300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20250109 | 162200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20250109 | 162100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20250109 | 162000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20250109 | 161900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20250109 | 161800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20250109 | 161700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20250109 | 161600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20250109 | 161500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20250109 | 161400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20250109 | 161300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20250109 | 161200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20250109 | 161100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20250109 | 161000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20250109 | 160900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20250109 | 160800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20250109 | 160700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20250109 | 160600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20250109 | 160500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20250109 | 160400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 213 | 20250109 | 160300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 214 | 20250109 | 160200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 215 | 20250109 | 160100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 216 | 20250109 | 160000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 217 | 20250109 | 155900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 218 | 20250109 | 155800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 219 | 20250109 | 155700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 220 | 20250109 | 155600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 221 | 20250109 | 155500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 222 | 20250109 | 155400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 223 | 20250109 | 155300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 224 | 20250109 | 155200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 225 | 20250109 | 155100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 226 | 20250109 | 155000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 227 | 20250109 | 154900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 228 | 20250109 | 154800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 229 | 20250109 | 154700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 230 | 20250109 | 154600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 231 | 20250109 | 154500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 232 | 20250109 | 154400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 233 | 20250109 | 154300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 234 | 20250109 | 154200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 235 | 20250109 | 154100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 236 | 20250109 | 154000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 237 | 20250109 | 153900 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 238 | 20250109 | 153800 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 239 | 20250109 | 153700 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 240 | 20250109 | 153600 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 241 | 20250109 | 153500 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 242 | 20250109 | 153400 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 243 | 20250109 | 153300 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 244 | 20250109 | 153200 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 245 | 20250109 | 153100 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 246 | 20250109 | 153000 | 82396325000 | 249000 | 249000 | 249000 | 249000 | 79384 |
| 247 | 20250109 | 152900 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 248 | 20250109 | 152800 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 249 | 20250109 | 152700 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 250 | 20250109 | 152600 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 251 | 20250109 | 152500 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 252 | 20250109 | 152400 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 253 | 20250109 | 152300 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 254 | 20250109 | 152200 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 255 | 20250109 | 152100 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 256 | 20250109 | 152000 | 62629709000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 257 | 20250109 | 151900 | 62629709000 | 250500 | 250500 | 250500 | 250000 | 505 |
| 258 | 20250109 | 151800 | 62503221500 | 250500 | 250500 | 251000 | 250000 | 3094 |
| 259 | 20250109 | 151700 | 61728616500 | 250500 | 251000 | 251500 | 250500 | 3241 |
| 260 | 20250109 | 151600 | 60914924000 | 251000 | 251000 | 251500 | 251000 | 677 |
| 261 | 20250109 | 151500 | 60744978500 | 251000 | 251000 | 251500 | 251000 | 3344 |
| 262 | 20250109 | 151400 | 59904146500 | 251000 | 251000 | 251500 | 251000 | 447 |
| 263 | 20250109 | 151300 | 59791937500 | 251500 | 251000 | 251500 | 251000 | 928 |
| 264 | 20250109 | 151200 | 59558761000 | 251000 | 250500 | 251500 | 250500 | 3005 |
| 265 | 20250109 | 151100 | 58804514500 | 251000 | 250000 | 251000 | 250000 | 1346 |
| 266 | 20250109 | 151000 | 58467475500 | 250500 | 250000 | 250500 | 250000 | 517 |
| 267 | 20250109 | 150900 | 58338190500 | 250500 | 250500 | 251000 | 250000 | 2990 |
| 268 | 20250109 | 150800 | 57589248500 | 250500 | 250500 | 250500 | 250000 | 3562 |
| 269 | 20250109 | 150700 | 56697162500 | 250500 | 250000 | 250500 | 250000 | 520 |
| 270 | 20250109 | 150600 | 56567121000 | 250000 | 250000 | 250500 | 250000 | 616 |
| 271 | 20250109 | 150500 | 56413090000 | 250000 | 250000 | 250500 | 250000 | 300 |
| 272 | 20250109 | 150400 | 56338043500 | 250500 | 250000 | 250500 | 249500 | 2660 |
| 273 | 20250109 | 150300 | 55673067500 | 249500 | 249500 | 250000 | 249500 | 358 |
| 274 | 20250109 | 150200 | 55583707000 | 250000 | 249500 | 250000 | 249500 | 1678 |
| 275 | 20250109 | 150100 | 55165039000 | 250000 | 249500 | 250000 | 249500 | 446 |
| 276 | 20250109 | 150000 | 55053693000 | 249500 | 249000 | 250000 | 249000 | 875 |
| 277 | 20250109 | 145900 | 54835416000 | 249000 | 249000 | 249500 | 248500 | 405 |
| 278 | 20250109 | 145800 | 54734590000 | 249000 | 249000 | 249000 | 248500 | 590 |
| 279 | 20250109 | 145700 | 54587822500 | 248500 | 249000 | 249500 | 248500 | 461 |
| 280 | 20250109 | 145600 | 54473023000 | 249000 | 248500 | 249500 | 248500 | 518 |
| 281 | 20250109 | 145500 | 54344141500 | 249000 | 249500 | 250000 | 248500 | 1082 |
| 282 | 20250109 | 145400 | 54074396500 | 250000 | 249500 | 250000 | 249000 | 1276 |
| 283 | 20250109 | 145300 | 53756033000 | 249500 | 249000 | 249500 | 248500 | 830 |
| 284 | 20250109 | 145200 | 53549219500 | 248500 | 248000 | 249000 | 248000 | 3498 |
| 285 | 20250109 | 145100 | 52679634500 | 248000 | 248000 | 248500 | 248000 | 338 |
| 286 | 20250109 | 145000 | 52595805500 | 248000 | 247500 | 248500 | 247500 | 3401 |
| 287 | 20250109 | 144900 | 51752426000 | 247500 | 247500 | 248000 | 247500 | 366 |
| 288 | 20250109 | 144800 | 51661817500 | 247500 | 248000 | 248000 | 247500 | 505 |
| 289 | 20250109 | 144700 | 51536730500 | 247500 | 248000 | 248500 | 247500 | 831 |
| 290 | 20250109 | 144600 | 51330640500 | 248000 | 248000 | 248500 | 248000 | 267 |
| 291 | 20250109 | 144500 | 51264417000 | 248500 | 248000 | 248500 | 248000 | 951 |
| 292 | 20250109 | 144400 | 51028545000 | 248000 | 248000 | 248500 | 247500 | 391 |
| 293 | 20250109 | 144300 | 50931578000 | 248000 | 248000 | 248500 | 247500 | 433 |
| 294 | 20250109 | 144200 | 50824195000 | 248000 | 247500 | 248000 | 247500 | 579 |
| 295 | 20250109 | 144100 | 50680783000 | 247500 | 247500 | 248000 | 247500 | 335 |
| 296 | 20250109 | 144000 | 50597837500 | 247500 | 247500 | 248000 | 247500 | 308 |
| 297 | 20250109 | 143900 | 50521552500 | 247500 | 247500 | 248000 | 247500 | 513 |
| 298 | 20250109 | 143800 | 50394474000 | 247500 | 247500 | 248000 | 247500 | 340 |
| 299 | 20250109 | 143700 | 50310313000 | 247500 | 247500 | 247500 | 247000 | 493 |
| 300 | 20250109 | 143600 | 50188384000 | 247500 | 247500 | 248000 | 247000 | 886 |
| 301 | 20250109 | 143500 | 49969274000 | 247500 | 247000 | 247500 | 247000 | 1130 |
| 302 | 20250109 | 143400 | 49689693000 | 247000 | 247500 | 247500 | 247000 | 527 |
| 303 | 20250109 | 143300 | 49559500000 | 247000 | 247500 | 248000 | 247000 | 2868 |
| 304 | 20250109 | 143200 | 48849666000 | 247500 | 247500 | 248000 | 247500 | 291 |
| 305 | 20250109 | 143100 | 48777629000 | 247500 | 247500 | 248000 | 247500 | 361 |
| 306 | 20250109 | 143000 | 48688268000 | 248000 | 247500 | 248000 | 247500 | 460 |
| 307 | 20250109 | 142900 | 48574270000 | 248000 | 247500 | 248000 | 247500 | 455 |
| 308 | 20250109 | 142800 | 48461612500 | 247500 | 247500 | 248000 | 247500 | 394 |
| 309 | 20250109 | 142700 | 48364060000 | 247500 | 247500 | 248000 | 247500 | 519 |
| 310 | 20250109 | 142600 | 48235557500 | 247500 | 248000 | 248000 | 247500 | 755 |
| 311 | 20250109 | 142500 | 48048452500 | 247500 | 247500 | 248000 | 247500 | 318 |
| 312 | 20250109 | 142400 | 47969732000 | 247500 | 247500 | 248000 | 247500 | 287 |
| 313 | 20250109 | 142300 | 47898670500 | 248000 | 247500 | 248000 | 247500 | 476 |
| 314 | 20250109 | 142200 | 47780781000 | 247500 | 247500 | 248000 | 247500 | 373 |
| 315 | 20250109 | 142100 | 47688458000 | 247500 | 247500 | 248000 | 247500 | 538 |
| 316 | 20250109 | 142000 | 47555246500 | 247500 | 247500 | 248000 | 247500 | 555 |
| 317 | 20250109 | 141900 | 47417878500 | 247500 | 247500 | 248000 | 247500 | 398 |
| 318 | 20250109 | 141800 | 47319367500 | 247500 | 247500 | 248000 | 247500 | 388 |
| 319 | 20250109 | 141700 | 47223305500 | 248000 | 247500 | 248000 | 247500 | 618 |
| 320 | 20250109 | 141600 | 47070327000 | 247500 | 247500 | 248000 | 247500 | 557 |
| 321 | 20250109 | 141500 | 46932468500 | 247500 | 248000 | 248000 | 247500 | 365 |
| 322 | 20250109 | 141400 | 46842123500 | 247500 | 247500 | 248000 | 247500 | 630 |
| 323 | 20250109 | 141300 | 46686183000 | 248000 | 247500 | 248000 | 247500 | 1129 |
| 324 | 20250109 | 141200 | 46406742500 | 247500 | 247500 | 248000 | 247500 | 629 |
| 325 | 20250109 | 141100 | 46251054500 | 247500 | 247500 | 248000 | 247500 | 984 |
| 326 | 20250109 | 141000 | 46007502000 | 247500 | 248000 | 248000 | 247500 | 332 |
| 327 | 20250109 | 140900 | 45925302500 | 248000 | 247500 | 248000 | 247500 | 333 |
| 328 | 20250109 | 140800 | 45842852000 | 247500 | 247500 | 248000 | 247500 | 266 |
| 329 | 20250109 | 140700 | 45776968000 | 248000 | 247500 | 248000 | 247500 | 809 |
| 330 | 20250109 | 140600 | 45576688500 | 247500 | 247500 | 248000 | 247500 | 471 |
| 331 | 20250109 | 140500 | 45459985500 | 248000 | 248000 | 248000 | 247500 | 333 |
| 332 | 20250109 | 140400 | 45377517000 | 247500 | 248000 | 248000 | 247500 | 472 |
| 333 | 20250109 | 140300 | 45260638500 | 247500 | 248000 | 248000 | 247500 | 1818 |
| 334 | 20250109 | 140200 | 44809922500 | 247500 | 247500 | 248000 | 247500 | 609 |
| 335 | 20250109 | 140100 | 44659152500 | 248000 | 247500 | 248000 | 247500 | 411 |
| 336 | 20250109 | 140000 | 44557380500 | 247500 | 247500 | 248000 | 247500 | 363 |
| 337 | 20250109 | 135900 | 44467526000 | 248000 | 248000 | 248000 | 247500 | 278 |
| 338 | 20250109 | 135800 | 44398603000 | 247500 | 248000 | 248500 | 247500 | 865 |
| 339 | 20250109 | 135700 | 44184183500 | 248000 | 248000 | 248500 | 248000 | 133 |
| 340 | 20250109 | 135600 | 44151193000 | 248500 | 248000 | 248500 | 247500 | 253 |
| 341 | 20250109 | 135500 | 44088454500 | 248000 | 247500 | 248000 | 247500 | 331 |
| 342 | 20250109 | 135400 | 44006397000 | 248000 | 247500 | 248000 | 247500 | 215 |
| 343 | 20250109 | 135300 | 43953112000 | 247500 | 247500 | 248000 | 247500 | 116 |
| 344 | 20250109 | 135200 | 43924374000 | 248000 | 247500 | 248000 | 247500 | 171 |
| 345 | 20250109 | 135100 | 43881993000 | 247500 | 248000 | 248000 | 247500 | 172 |
| 346 | 20250109 | 135000 | 43839372500 | 248000 | 248000 | 248000 | 247500 | 817 |
| 347 | 20250109 | 134900 | 43636842500 | 248000 | 248000 | 248000 | 247500 | 927 |
| 348 | 20250109 | 134800 | 43407033000 | 248000 | 247500 | 248000 | 247500 | 609 |
| 349 | 20250109 | 134700 | 43256240000 | 247500 | 247500 | 248000 | 247500 | 149 |
| 350 | 20250109 | 134600 | 43219332500 | 247500 | 247500 | 248000 | 247500 | 294 |
| 351 | 20250109 | 134500 | 43146529000 | 247500 | 248000 | 248000 | 247500 | 621 |
| 352 | 20250109 | 134400 | 42992793000 | 247500 | 247500 | 248000 | 247500 | 358 |
| 353 | 20250109 | 134300 | 42904157000 | 248000 | 247500 | 248000 | 247500 | 248 |
| 354 | 20250109 | 134200 | 42842765500 | 248000 | 248000 | 248000 | 247500 | 269 |
| 355 | 20250109 | 134100 | 42776180500 | 247500 | 247500 | 248000 | 247500 | 308 |
| 356 | 20250109 | 134000 | 42699921500 | 248000 | 248000 | 248000 | 247500 | 566 |
| 357 | 20250109 | 133900 | 42559635000 | 248000 | 247500 | 248000 | 247500 | 229 |
| 358 | 20250109 | 133800 | 42502936500 | 248000 | 248000 | 248000 | 247500 | 344 |
| 359 | 20250109 | 133700 | 42417719000 | 248000 | 247500 | 248000 | 247500 | 212 |
| 360 | 20250109 | 133600 | 42365215500 | 247500 | 247500 | 248000 | 247500 | 169 |
| 361 | 20250109 | 133500 | 42323382500 | 247500 | 248000 | 248500 | 247500 | 937 |
| 362 | 20250109 | 133400 | 42091127000 | 248000 | 248000 | 248500 | 248000 | 242 |
| 363 | 20250109 | 133300 | 42031094000 | 248000 | 248000 | 248500 | 248000 | 356 |
| 364 | 20250109 | 133200 | 41942802000 | 248000 | 248000 | 248500 | 248000 | 657 |
| 365 | 20250109 | 133100 | 41779863500 | 248000 | 248000 | 248500 | 248000 | 436 |
| 366 | 20250109 | 133000 | 41671729000 | 248500 | 248000 | 248500 | 248000 | 313 |
| 367 | 20250109 | 132900 | 41594101500 | 248500 | 248000 | 248500 | 248000 | 1647 |
| 368 | 20250109 | 132800 | 41185633000 | 248000 | 248000 | 248500 | 248000 | 111 |
| 369 | 20250109 | 132700 | 41158099000 | 248500 | 248000 | 248500 | 248000 | 323 |
| 370 | 20250109 | 132600 | 41077979500 | 248000 | 248000 | 248500 | 248000 | 164 |
| 371 | 20250109 | 132500 | 41037299000 | 248000 | 248000 | 248500 | 248000 | 263 |
| 372 | 20250109 | 132400 | 40972043500 | 248500 | 248500 | 248500 | 248000 | 496 |
| 373 | 20250109 | 132300 | 40848824000 | 248000 | 248000 | 248500 | 248000 | 627 |
| 374 | 20250109 | 132200 | 40693267500 | 248000 | 248000 | 248500 | 248000 | 314 |
| 375 | 20250109 | 132100 | 40615321500 | 248500 | 248500 | 248500 | 248000 | 128 |
| 376 | 20250109 | 132000 | 40583568000 | 248500 | 248000 | 248500 | 248000 | 279 |
| 377 | 20250109 | 131900 | 40514307000 | 248000 | 248000 | 248500 | 248000 | 297 |
| 378 | 20250109 | 131800 | 40440635500 | 248500 | 249000 | 249000 | 248000 | 1622 |
| 379 | 20250109 | 131700 | 40037581500 | 248500 | 248500 | 249000 | 248500 | 270 |
| 380 | 20250109 | 131600 | 39970486000 | 248500 | 248500 | 249000 | 248500 | 365 |
| 381 | 20250109 | 131500 | 39879745000 | 248500 | 248500 | 249000 | 248500 | 212 |
| 382 | 20250109 | 131400 | 39827060500 | 248500 | 248500 | 249000 | 248500 | 198 |
| 383 | 20250109 | 131300 | 39777843500 | 248500 | 249000 | 249000 | 248500 | 274 |
| 384 | 20250109 | 131200 | 39709691500 | 249000 | 249000 | 249500 | 249000 | 247 |
| 385 | 20250109 | 131100 | 39648184500 | 249000 | 249000 | 249500 | 249000 | 329 |
| 386 | 20250109 | 131000 | 39566259000 | 249000 | 249000 | 249500 | 249000 | 731 |
| 387 | 20250109 | 130900 | 39384237000 | 249000 | 249000 | 249500 | 249000 | 262 |
| 388 | 20250109 | 130800 | 39318991000 | 249000 | 249000 | 249500 | 249000 | 205 |
| 389 | 20250109 | 130700 | 39267942500 | 249500 | 249500 | 249500 | 249000 | 247 |
| 390 | 20250109 | 130600 | 39206423000 | 249000 | 249000 | 249500 | 249000 | 152 |
| 391 | 20250109 | 130500 | 39168567500 | 249000 | 249500 | 249500 | 249000 | 147 |
| 392 | 20250109 | 130400 | 39131942500 | 249000 | 249500 | 249500 | 249000 | 211 |
| 393 | 20250109 | 130300 | 39079329000 | 249500 | 250000 | 250000 | 249500 | 39 |
| 394 | 20250109 | 130200 | 39069594000 | 249500 | 249500 | 250000 | 249500 | 143 |
| 395 | 20250109 | 130100 | 39033913000 | 249500 | 250000 | 250000 | 249500 | 81 |
| 396 | 20250109 | 130000 | 39013697500 | 249500 | 249500 | 250000 | 249000 | 256 |
| 397 | 20250109 | 125900 | 38949824500 | 249000 | 249000 | 249500 | 249000 | 165 |
| 398 | 20250109 | 125800 | 38908724000 | 249500 | 249000 | 249500 | 249000 | 117 |
| 399 | 20250109 | 125700 | 38879581000 | 249000 | 249000 | 249500 | 249000 | 188 |
| 400 | 20250109 | 125600 | 38832728500 | 249000 | 249000 | 249500 | 249000 | 568 |
| 401 | 20250109 | 125500 | 38691040500 | 249000 | 249500 | 250000 | 249000 | 132 |
| 402 | 20250109 | 125400 | 38658133000 | 250000 | 249000 | 250000 | 249000 | 72 |
| 403 | 20250109 | 125300 | 38640168500 | 249500 | 249500 | 250000 | 249000 | 133 |
| 404 | 20250109 | 125200 | 38607012000 | 249500 | 249500 | 250000 | 249000 | 59 |
| 405 | 20250109 | 125100 | 38592292500 | 249500 | 249000 | 250000 | 249000 | 510 |
| 406 | 20250109 | 125000 | 38464925000 | 249000 | 249000 | 249500 | 249000 | 98 |
| 407 | 20250109 | 124900 | 38440500000 | 249500 | 249000 | 249500 | 249000 | 135 |
| 408 | 20250109 | 124800 | 38406851500 | 249500 | 249500 | 249500 | 249000 | 121 |
| 409 | 20250109 | 124700 | 38376712500 | 249500 | 249000 | 249500 | 249000 | 202 |
| 410 | 20250109 | 124600 | 38326343000 | 249000 | 249000 | 249500 | 249000 | 80 |
| 411 | 20250109 | 124500 | 38306404000 | 249000 | 249000 | 249500 | 249000 | 164 |
| 412 | 20250109 | 124400 | 38265546500 | 249000 | 249000 | 250000 | 249000 | 636 |
| 413 | 20250109 | 124300 | 38106924500 | 249000 | 249000 | 250000 | 249000 | 200 |
| 414 | 20250109 | 124200 | 38057088000 | 249000 | 249000 | 249500 | 249000 | 84 |
| 415 | 20250109 | 124100 | 38036157000 | 249000 | 249500 | 249500 | 249000 | 177 |
| 416 | 20250109 | 124000 | 37992073000 | 249000 | 249000 | 249500 | 249000 | 141 |
| 417 | 20250109 | 123900 | 37956943000 | 249500 | 249500 | 250000 | 249000 | 324 |
| 418 | 20250109 | 123800 | 37876071500 | 249500 | 249000 | 250000 | 249000 | 266 |
| 419 | 20250109 | 123700 | 37809760000 | 249000 | 249000 | 249500 | 249000 | 118 |
| 420 | 20250109 | 123600 | 37780369000 | 249500 | 249000 | 249500 | 249000 | 119 |
| 421 | 20250109 | 123500 | 37750722000 | 249500 | 249000 | 249500 | 249000 | 80 |
| 422 | 20250109 | 123400 | 37730774000 | 249000 | 250000 | 250000 | 249000 | 175 |
| 423 | 20250109 | 123300 | 37687175500 | 249500 | 249500 | 250000 | 249500 | 79 |
| 424 | 20250109 | 123200 | 37667463000 | 249500 | 249500 | 250000 | 249500 | 139 |
| 425 | 20250109 | 123100 | 37632753000 | 250000 | 250000 | 250000 | 249500 | 185 |
| 426 | 20250109 | 123000 | 37586591500 | 250000 | 249500 | 250000 | 249500 | 462 |
| 427 | 20250109 | 122900 | 37471318500 | 249500 | 249500 | 250000 | 249000 | 186 |
| 428 | 20250109 | 122800 | 37424921000 | 250000 | 249500 | 250000 | 249000 | 155 |
| 429 | 20250109 | 122700 | 37386276500 | 249500 | 249500 | 250000 | 249000 | 411 |
| 430 | 20250109 | 122600 | 37283741000 | 249000 | 249000 | 249500 | 249000 | 170 |
| 431 | 20250109 | 122500 | 37241361500 | 249000 | 249000 | 249500 | 249000 | 149 |
| 432 | 20250109 | 122400 | 37204246000 | 249000 | 249500 | 249500 | 249000 | 168 |
| 433 | 20250109 | 122300 | 37162376500 | 249500 | 249500 | 249500 | 249000 | 50 |
| 434 | 20250109 | 122200 | 37149916000 | 249500 | 249000 | 249500 | 249000 | 156 |
| 435 | 20250109 | 122100 | 37111037500 | 249000 | 249500 | 249500 | 249000 | 238 |
| 436 | 20250109 | 122000 | 37051719500 | 249000 | 249500 | 249500 | 249000 | 378 |
| 437 | 20250109 | 121900 | 36957529500 | 249000 | 249000 | 249500 | 249000 | 68 |
| 438 | 20250109 | 121800 | 36940576500 | 249000 | 249000 | 249500 | 249000 | 134 |
| 439 | 20250109 | 121700 | 36907198000 | 249000 | 249500 | 249500 | 249000 | 90 |
| 440 | 20250109 | 121600 | 36884769500 | 249000 | 249500 | 249500 | 249000 | 106 |
| 441 | 20250109 | 121500 | 36858364500 | 249000 | 249500 | 250000 | 249000 | 718 |
| 442 | 20250109 | 121400 | 36679227000 | 249000 | 248500 | 249000 | 248500 | 666 |
| 443 | 20250109 | 121300 | 36513397000 | 249000 | 248500 | 249000 | 248500 | 170 |
| 444 | 20250109 | 121200 | 36471135000 | 248500 | 248500 | 249000 | 248500 | 295 |
| 445 | 20250109 | 121100 | 36397769000 | 248500 | 248500 | 249000 | 248500 | 128 |
| 446 | 20250109 | 121000 | 36365960500 | 248500 | 248500 | 249000 | 248000 | 264 |
| 447 | 20250109 | 120900 | 36300355500 | 248000 | 248500 | 248500 | 248000 | 153 |
| 448 | 20250109 | 120800 | 36262362000 | 248500 | 248000 | 248500 | 248000 | 98 |
| 449 | 20250109 | 120700 | 36238042500 | 248000 | 248000 | 248500 | 248000 | 184 |
| 450 | 20250109 | 120600 | 36192340000 | 248500 | 248000 | 248500 | 248000 | 132 |
| 451 | 20250109 | 120500 | 36159597500 | 248000 | 248500 | 249000 | 248000 | 98 |
| 452 | 20250109 | 120400 | 36135262500 | 248500 | 248000 | 248500 | 248000 | 238 |
| 453 | 20250109 | 120300 | 36076136000 | 248500 | 248500 | 249000 | 248000 | 187 |
| 454 | 20250109 | 120200 | 36029737500 | 248000 | 248500 | 248500 | 248000 | 167 |
| 455 | 20250109 | 120100 | 35988272500 | 248500 | 248000 | 248500 | 248000 | 179 |
| 456 | 20250109 | 120000 | 35943831500 | 248000 | 248000 | 248500 | 247500 | 263 |
| 457 | 20250109 | 115900 | 35878671000 | 248000 | 249000 | 249000 | 247500 | 571 |
| 458 | 20250109 | 115800 | 35737046500 | 248500 | 248500 | 249000 | 248000 | 587 |
| 459 | 20250109 | 115700 | 35591286000 | 248000 | 248000 | 248500 | 248000 | 109 |
| 460 | 20250109 | 115600 | 35564248000 | 248000 | 248000 | 248500 | 248000 | 98 |
| 461 | 20250109 | 115500 | 35539937000 | 248000 | 248000 | 248000 | 247500 | 736 |
| 462 | 20250109 | 115400 | 35357422500 | 248000 | 248000 | 248500 | 247500 | 2804 |
| 463 | 20250109 | 115300 | 34662013500 | 248000 | 248500 | 248500 | 248000 | 1252 |
| 464 | 20250109 | 115200 | 34351438000 | 248500 | 248000 | 248500 | 248000 | 359 |
| 465 | 20250109 | 115100 | 34262384500 | 248000 | 248000 | 248500 | 248000 | 248 |
| 466 | 20250109 | 115000 | 34200783000 | 248000 | 248000 | 249000 | 248000 | 985 |
| 467 | 20250109 | 114900 | 33956253000 | 248000 | 248500 | 248500 | 248000 | 3887 |
| 468 | 20250109 | 114800 | 32990698000 | 248500 | 249000 | 249000 | 248500 | 902 |
| 469 | 20250109 | 114700 | 32766497500 | 248500 | 249000 | 249000 | 248500 | 368 |
| 470 | 20250109 | 114600 | 32674992000 | 249000 | 249000 | 249500 | 248500 | 202 |
| 471 | 20250109 | 114500 | 32624709000 | 249000 | 248500 | 249000 | 248500 | 163 |
| 472 | 20250109 | 114400 | 32584164000 | 249500 | 248500 | 249500 | 248500 | 752 |
| 473 | 20250109 | 114300 | 32396972500 | 248500 | 249000 | 249000 | 248500 | 258 |
| 474 | 20250109 | 114200 | 32332793500 | 249000 | 249000 | 249500 | 248500 | 376 |
| 475 | 20250109 | 114100 | 32239190500 | 249500 | 249000 | 249500 | 249000 | 948 |
| 476 | 20250109 | 114000 | 32003098500 | 249000 | 249000 | 249500 | 249000 | 202 |
| 477 | 20250109 | 113900 | 31952795000 | 249500 | 249000 | 249500 | 249000 | 136 |
| 478 | 20250109 | 113800 | 31918899000 | 249000 | 249000 | 249500 | 248500 | 707 |
| 479 | 20250109 | 113700 | 31742853500 | 248500 | 248500 | 249000 | 248500 | 568 |
| 480 | 20250109 | 113600 | 31601528500 | 249000 | 248500 | 249000 | 248500 | 319 |
| 481 | 20250109 | 113500 | 31522143000 | 248500 | 248500 | 249000 | 248500 | 363 |
| 482 | 20250109 | 113400 | 31431837000 | 249000 | 249000 | 249000 | 248500 | 338 |
| 483 | 20250109 | 113300 | 31347708500 | 248500 | 249000 | 249500 | 248500 | 835 |
| 484 | 20250109 | 113200 | 31139898500 | 248500 | 248500 | 249000 | 248500 | 252 |
| 485 | 20250109 | 113100 | 31077205500 | 249000 | 248500 | 249000 | 248500 | 447 |
| 486 | 20250109 | 113000 | 30965939500 | 248500 | 248500 | 249000 | 248500 | 291 |
| 487 | 20250109 | 112900 | 30893530500 | 249000 | 248500 | 249000 | 248500 | 232 |
| 488 | 20250109 | 112800 | 30835858500 | 248500 | 248500 | 249000 | 248500 | 451 |
| 489 | 20250109 | 112700 | 30723735500 | 249000 | 248500 | 249000 | 248500 | 371 |
| 490 | 20250109 | 112600 | 30631477500 | 248500 | 248500 | 249000 | 248500 | 319 |
| 491 | 20250109 | 112500 | 30552134000 | 248500 | 248500 | 249000 | 248500 | 639 |
| 492 | 20250109 | 112400 | 30393255000 | 249000 | 249000 | 249000 | 248500 | 458 |
| 493 | 20250109 | 112300 | 30279237000 | 248500 | 248500 | 249000 | 248500 | 318 |
| 494 | 20250109 | 112200 | 30200186500 | 249000 | 248500 | 249000 | 248500 | 355 |
| 495 | 20250109 | 112100 | 30111925000 | 248500 | 249000 | 249000 | 248500 | 250 |
| 496 | 20250109 | 112000 | 30049782500 | 249000 | 248500 | 249000 | 248500 | 287 |
| 497 | 20250109 | 111900 | 29978419500 | 248500 | 249000 | 249000 | 248500 | 647 |
| 498 | 20250109 | 111800 | 29817574000 | 248500 | 248500 | 249000 | 248500 | 680 |
| 499 | 20250109 | 111700 | 29648482500 | 248500 | 248500 | 249500 | 248500 | 1071 |
| 500 | 20250109 | 111600 | 29381953500 | 249000 | 249500 | 249500 | 248500 | 3329 |
| 501 | 20250109 | 111500 | 28553244500 | 249000 | 249000 | 249500 | 249000 | 617 |
| 502 | 20250109 | 111400 | 28399550000 | 249000 | 249000 | 249500 | 249000 | 499 |
| 503 | 20250109 | 111300 | 28275283500 | 249000 | 249000 | 249500 | 249000 | 2154 |
| 504 | 20250109 | 111200 | 27738928500 | 249000 | 249000 | 249500 | 249000 | 748 |
| 505 | 20250109 | 111100 | 27552649500 | 249000 | 249500 | 250000 | 249000 | 1852 |
| 506 | 20250109 | 111000 | 27090792500 | 249500 | 250000 | 250000 | 249500 | 461 |
| 507 | 20250109 | 110900 | 26975746000 | 249500 | 250000 | 250000 | 249500 | 238 |
| 508 | 20250109 | 110800 | 26916332500 | 249500 | 249500 | 250000 | 249500 | 219 |
| 509 | 20250109 | 110700 | 26861683000 | 249500 | 249500 | 250000 | 249500 | 389 |
| 510 | 20250109 | 110600 | 26764615000 | 249500 | 249500 | 250000 | 249500 | 154 |
| 511 | 20250109 | 110500 | 26726169000 | 249500 | 250000 | 250000 | 249500 | 246 |
| 512 | 20250109 | 110400 | 26664737500 | 250000 | 249500 | 250000 | 249500 | 161 |
| 513 | 20250109 | 110300 | 26624534000 | 250000 | 250000 | 250000 | 249500 | 510 |
| 514 | 20250109 | 110200 | 26497071000 | 250000 | 250500 | 250500 | 250000 | 219 |
| 515 | 20250109 | 110100 | 26442317000 | 250000 | 250500 | 250500 | 250000 | 275 |
| 516 | 20250109 | 110000 | 26373551000 | 250500 | 250000 | 250500 | 250000 | 337 |
| 517 | 20250109 | 105900 | 26289292000 | 250500 | 250000 | 250500 | 250000 | 114 |
| 518 | 20250109 | 105800 | 26260774500 | 250000 | 250000 | 250500 | 250000 | 158 |
| 519 | 20250109 | 105700 | 26221257000 | 250500 | 250000 | 250500 | 250000 | 373 |
| 520 | 20250109 | 105600 | 26127900500 | 250000 | 250500 | 250500 | 250000 | 306 |
| 521 | 20250109 | 105500 | 26051271500 | 250500 | 250000 | 250500 | 250000 | 199 |
| 522 | 20250109 | 105400 | 26001517000 | 250000 | 250000 | 250500 | 250000 | 379 |
| 523 | 20250109 | 105300 | 25906640500 | 250000 | 250000 | 250500 | 250000 | 100 |
| 524 | 20250109 | 105200 | 25881636000 | 250000 | 250000 | 250500 | 250000 | 239 |
| 525 | 20250109 | 105100 | 25821880500 | 250500 | 249500 | 250500 | 249500 | 381 |
| 526 | 20250109 | 105000 | 25726633000 | 249500 | 249500 | 250000 | 249500 | 89 |
| 527 | 20250109 | 104900 | 25704418000 | 250000 | 250000 | 250000 | 249500 | 139 |
| 528 | 20250109 | 104800 | 25669678500 | 250000 | 250000 | 250500 | 249500 | 849 |
| 529 | 20250109 | 104700 | 25457571500 | 250000 | 250500 | 250500 | 250000 | 288 |
| 530 | 20250109 | 104600 | 25385565000 | 250000 | 250500 | 250500 | 250000 | 192 |
| 531 | 20250109 | 104500 | 25337553000 | 250000 | 250500 | 250500 | 250000 | 317 |
| 532 | 20250109 | 104400 | 25258293500 | 250000 | 250000 | 250500 | 250000 | 314 |
| 533 | 20250109 | 104300 | 25179782000 | 250000 | 250500 | 250500 | 250000 | 45 |
| 534 | 20250109 | 104200 | 25168529000 | 250500 | 250000 | 250500 | 250000 | 185 |
| 535 | 20250109 | 104100 | 25122266500 | 250000 | 250000 | 250500 | 250000 | 73 |
| 536 | 20250109 | 104000 | 25104015500 | 250000 | 249500 | 250500 | 249500 | 894 |
| 537 | 20250109 | 103900 | 24880505000 | 249500 | 250000 | 250000 | 249500 | 182 |
| 538 | 20250109 | 103800 | 24835050500 | 249500 | 249500 | 250000 | 249500 | 89 |
| 539 | 20250109 | 103700 | 24812822500 | 249500 | 249500 | 250000 | 249500 | 108 |
| 540 | 20250109 | 103600 | 24785870500 | 249500 | 250000 | 250500 | 249500 | 1573 |
| 541 | 20250109 | 103500 | 24392850000 | 250500 | 250500 | 250500 | 250000 | 118 |
| 542 | 20250109 | 103400 | 24363339500 | 250500 | 250000 | 250500 | 250000 | 205 |
| 543 | 20250109 | 103300 | 24312085500 | 250500 | 250500 | 250500 | 249500 | 703 |
| 544 | 20250109 | 103200 | 24136311000 | 250500 | 250000 | 250500 | 249500 | 1819 |
| 545 | 20250109 | 103100 | 23681419500 | 250000 | 250000 | 250000 | 249500 | 120 |
| 546 | 20250109 | 103000 | 23651455000 | 249500 | 250000 | 250000 | 249500 | 192 |
| 547 | 20250109 | 102900 | 23603541000 | 250000 | 250000 | 250000 | 249500 | 470 |
| 548 | 20250109 | 102800 | 23486261500 | 249500 | 249500 | 250000 | 249500 | 244 |
| 549 | 20250109 | 102700 | 23425344500 | 250000 | 249500 | 250000 | 249500 | 87 |
| 550 | 20250109 | 102600 | 23403630000 | 249500 | 249500 | 250000 | 249500 | 317 |
| 551 | 20250109 | 102500 | 23324536000 | 249500 | 250000 | 250000 | 249500 | 1395 |
| 552 | 20250109 | 102400 | 22975967500 | 250000 | 250500 | 250500 | 250000 | 403 |
| 553 | 20250109 | 102300 | 22875132500 | 250000 | 250500 | 250500 | 250000 | 180 |
| 554 | 20250109 | 102200 | 22830119500 | 250000 | 250500 | 250500 | 250000 | 2394 |
| 555 | 20250109 | 102100 | 22231541500 | 250500 | 250000 | 250500 | 250000 | 176 |
| 556 | 20250109 | 102000 | 22187505000 | 250000 | 250000 | 250500 | 250000 | 202 |
| 557 | 20250109 | 101900 | 22136980500 | 250000 | 250500 | 250500 | 250000 | 277 |
| 558 | 20250109 | 101800 | 22067691500 | 250500 | 250000 | 250500 | 250000 | 184 |
| 559 | 20250109 | 101700 | 22021669000 | 250500 | 250000 | 250500 | 250000 | 135 |
| 560 | 20250109 | 101600 | 21987882000 | 250500 | 250500 | 250500 | 250000 | 304 |
| 561 | 20250109 | 101500 | 21911755000 | 250500 | 251000 | 251000 | 250500 | 353 |
| 562 | 20250109 | 101400 | 21823319000 | 251000 | 250000 | 251000 | 250000 | 446 |
| 563 | 20250109 | 101300 | 21711636500 | 250500 | 250000 | 250500 | 250000 | 278 |
| 564 | 20250109 | 101200 | 21642108000 | 250000 | 250500 | 250500 | 250000 | 966 |
| 565 | 20250109 | 101100 | 21400512500 | 250500 | 250500 | 250500 | 250000 | 220 |
| 566 | 20250109 | 101000 | 21345472000 | 250000 | 250500 | 250500 | 250000 | 163 |
| 567 | 20250109 | 100900 | 21304687000 | 250000 | 250500 | 251000 | 250000 | 200 |
| 568 | 20250109 | 100800 | 21254600000 | 250500 | 250500 | 251000 | 250500 | 173 |
| 569 | 20250109 | 100700 | 21211257000 | 250500 | 250500 | 251000 | 250500 | 437 |
| 570 | 20250109 | 100600 | 21101784000 | 251000 | 250500 | 251000 | 250000 | 268 |
| 571 | 20250109 | 100500 | 21034713000 | 250500 | 249500 | 250500 | 249500 | 722 |
| 572 | 20250109 | 100400 | 20854045500 | 250000 | 250000 | 250000 | 249500 | 113 |
| 573 | 20250109 | 100300 | 20825823000 | 249500 | 249500 | 250000 | 249000 | 733 |
| 574 | 20250109 | 100200 | 20642895000 | 249500 | 249000 | 249500 | 249000 | 182 |
| 575 | 20250109 | 100100 | 20597557000 | 249500 | 249500 | 249500 | 249000 | 295 |
| 576 | 20250109 | 100000 | 20524057000 | 249500 | 249000 | 250000 | 249000 | 1112 |
| 577 | 20250109 | 095900 | 20246845500 | 249000 | 250000 | 250000 | 249000 | 779 |
| 578 | 20250109 | 095800 | 20052510500 | 249500 | 249000 | 250000 | 249000 | 302 |
| 579 | 20250109 | 095700 | 19977162000 | 249000 | 249000 | 249500 | 249000 | 567 |
| 580 | 20250109 | 095600 | 19835866500 | 249000 | 249500 | 250000 | 249000 | 2370 |
| 581 | 20250109 | 095500 | 19244553500 | 249500 | 250500 | 250500 | 249500 | 2847 |
| 582 | 20250109 | 095400 | 18532983000 | 250000 | 250000 | 250500 | 250000 | 451 |
| 583 | 20250109 | 095300 | 18420201000 | 250500 | 250500 | 251000 | 250000 | 421 |
| 584 | 20250109 | 095200 | 18314796000 | 250500 | 250500 | 251000 | 250000 | 297 |
| 585 | 20250109 | 095100 | 18240439000 | 250500 | 250500 | 251000 | 250000 | 571 |
| 586 | 20250109 | 095000 | 18097434000 | 250500 | 250500 | 251000 | 249500 | 2772 |
| 587 | 20250109 | 094900 | 17404328500 | 250500 | 250000 | 253000 | 249500 | 2229 |
| 588 | 20250109 | 094800 | 16844886500 | 250000 | 250000 | 250500 | 250000 | 630 |
| 589 | 20250109 | 094700 | 16687370500 | 250000 | 250000 | 250500 | 249500 | 1998 |
| 590 | 20250109 | 094600 | 16187884500 | 250500 | 250500 | 251000 | 250000 | 5759 |
| 591 | 20250109 | 094500 | 14746988000 | 250500 | 251500 | 251500 | 250500 | 3643 |
| 592 | 20250109 | 094400 | 13832681500 | 251500 | 251000 | 251500 | 251000 | 925 |
| 593 | 20250109 | 094300 | 13600106500 | 251500 | 251000 | 251500 | 251000 | 683 |
| 594 | 20250109 | 094200 | 13428522000 | 251000 | 251500 | 251500 | 251000 | 224 |
| 595 | 20250109 | 094100 | 13372246000 | 251500 | 251500 | 252000 | 251000 | 4902 |
| 596 | 20250109 | 094000 | 12139684000 | 251500 | 251500 | 252000 | 251500 | 264 |
| 597 | 20250109 | 093900 | 12073237000 | 251500 | 251500 | 252000 | 251500 | 1120 |
| 598 | 20250109 | 093800 | 11791537500 | 252000 | 251500 | 252000 | 251500 | 157 |
| 599 | 20250109 | 093700 | 11752032000 | 252000 | 251500 | 252000 | 251500 | 111 |
| 600 | 20250109 | 093600 | 11724104000 | 251500 | 252000 | 252000 | 251500 | 486 |
| 601 | 20250109 | 093500 | 11601706000 | 252000 | 251500 | 252500 | 251500 | 193 |
| 602 | 20250109 | 093400 | 11553086000 | 251500 | 252000 | 252500 | 251500 | 739 |
| 603 | 20250109 | 093300 | 11366872000 | 252000 | 252000 | 252000 | 251500 | 1849 |
| 604 | 20250109 | 093200 | 10901286000 | 251500 | 252000 | 253000 | 251500 | 1003 |
| 605 | 20250109 | 093100 | 10648541000 | 252000 | 252000 | 252000 | 251500 | 3819 |
| 606 | 20250109 | 093000 | 9686260000 | 252000 | 252500 | 252500 | 252000 | 616 |
| 607 | 20250109 | 092900 | 9530780000 | 252500 | 252500 | 253000 | 252000 | 325 |
| 608 | 20250109 | 092800 | 9448765500 | 252500 | 253000 | 253500 | 252000 | 3233 |
| 609 | 20250109 | 092700 | 8631888000 | 253500 | 253000 | 253500 | 252500 | 1351 |
| 610 | 20250109 | 092600 | 8290068500 | 253000 | 253500 | 254000 | 253000 | 1078 |
| 611 | 20250109 | 092500 | 8017099000 | 253500 | 254000 | 254500 | 253500 | 435 |
| 612 | 20250109 | 092400 | 7906637000 | 254000 | 254000 | 254500 | 254000 | 104 |
| 613 | 20250109 | 092300 | 7880198500 | 254000 | 254000 | 254500 | 253500 | 195 |
| 614 | 20250109 | 092200 | 7830643500 | 254500 | 253500 | 254500 | 253500 | 891 |
| 615 | 20250109 | 092100 | 7604385000 | 253500 | 253500 | 254000 | 253500 | 344 |
| 616 | 20250109 | 092000 | 7517163000 | 254000 | 253000 | 254000 | 253000 | 454 |
| 617 | 20250109 | 091900 | 7402079000 | 253000 | 253000 | 253500 | 253000 | 228 |
| 618 | 20250109 | 091800 | 7344287000 | 253500 | 253500 | 254000 | 253000 | 535 |
| 619 | 20250109 | 091700 | 7208712500 | 253500 | 254000 | 254500 | 253500 | 321 |
| 620 | 20250109 | 091600 | 7127177000 | 254000 | 253500 | 254500 | 253000 | 1409 |
| 621 | 20250109 | 091500 | 6769623500 | 253500 | 253000 | 253500 | 252500 | 1403 |
| 622 | 20250109 | 091400 | 6414611000 | 253500 | 253000 | 253500 | 253000 | 608 |
| 623 | 20250109 | 091300 | 6260774000 | 253000 | 253000 | 253500 | 253000 | 196 |
| 624 | 20250109 | 091200 | 6211165000 | 253000 | 253000 | 253500 | 253000 | 507 |
| 625 | 20250109 | 091100 | 6082855500 | 253000 | 253000 | 253500 | 252500 | 953 |
| 626 | 20250109 | 091000 | 5841670500 | 253000 | 253000 | 253000 | 252500 | 187 |
| 627 | 20250109 | 090900 | 5794377000 | 252500 | 252500 | 253000 | 252000 | 1094 |
| 628 | 20250109 | 090800 | 5518153500 | 252000 | 252000 | 253000 | 252000 | 985 |
| 629 | 20250109 | 090700 | 5269599000 | 252000 | 252000 | 252500 | 251500 | 405 |
| 630 | 20250109 | 090600 | 5167579000 | 252500 | 253000 | 253000 | 251500 | 2726 |
| 631 | 20250109 | 090500 | 4479840500 | 253000 | 252000 | 253000 | 251500 | 2950 |
| 632 | 20250109 | 090400 | 3735603500 | 252000 | 252500 | 253000 | 252000 | 2511 |
| 633 | 20250109 | 090300 | 3102232000 | 252500 | 253000 | 253000 | 252000 | 2273 |
| 634 | 20250109 | 090200 | 2528348000 | 253000 | 253000 | 253500 | 252500 | 3313 |
| 635 | 20250109 | 090100 | 1689796500 | 253500 | 254500 | 255000 | 253000 | 2822 |
| 636 | 20250109 | 090000 | 974383000 | 254500 | 256500 | 256500 | 254000 | 3778 |