35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 195000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 3 | 20250102 | 194900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 4 | 20250102 | 194800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 5 | 20250102 | 194700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 6 | 20250102 | 194600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 7 | 20250102 | 194500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 8 | 20250102 | 194400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 9 | 20250102 | 194300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 10 | 20250102 | 194200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 11 | 20250102 | 194100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 12 | 20250102 | 194000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 13 | 20250102 | 193900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 14 | 20250102 | 193800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 15 | 20250102 | 193700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 16 | 20250102 | 193600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 17 | 20250102 | 193500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 18 | 20250102 | 193400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 19 | 20250102 | 193300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 20 | 20250102 | 193200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 21 | 20250102 | 193100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 22 | 20250102 | 193000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 23 | 20250102 | 192900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 24 | 20250102 | 192800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 25 | 20250102 | 192700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 26 | 20250102 | 192600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 27 | 20250102 | 192500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 28 | 20250102 | 192400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 29 | 20250102 | 192300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 30 | 20250102 | 192200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 31 | 20250102 | 192100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 32 | 20250102 | 192000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 33 | 20250102 | 191900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 34 | 20250102 | 191800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 35 | 20250102 | 191700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 36 | 20250102 | 191600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 37 | 20250102 | 191500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 38 | 20250102 | 191400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 39 | 20250102 | 191300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 40 | 20250102 | 191200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 41 | 20250102 | 191100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 42 | 20250102 | 191000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 43 | 20250102 | 190900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 44 | 20250102 | 190800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 45 | 20250102 | 190700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 46 | 20250102 | 190600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 47 | 20250102 | 190500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 48 | 20250102 | 190400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 49 | 20250102 | 190300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 50 | 20250102 | 190200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 51 | 20250102 | 190100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 52 | 20250102 | 190000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 53 | 20250102 | 185900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 54 | 20250102 | 185800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 55 | 20250102 | 185700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 56 | 20250102 | 185600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 57 | 20250102 | 185500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 58 | 20250102 | 185400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 59 | 20250102 | 185300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 60 | 20250102 | 185200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 61 | 20250102 | 185100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 62 | 20250102 | 185000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 63 | 20250102 | 184900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 64 | 20250102 | 184800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 65 | 20250102 | 184700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 66 | 20250102 | 184600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 67 | 20250102 | 184500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 68 | 20250102 | 184400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 69 | 20250102 | 184300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 70 | 20250102 | 184200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 71 | 20250102 | 184100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 72 | 20250102 | 184000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 73 | 20250102 | 183900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 74 | 20250102 | 183800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 75 | 20250102 | 183700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 76 | 20250102 | 183600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 77 | 20250102 | 183500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 78 | 20250102 | 183400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 79 | 20250102 | 183300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 80 | 20250102 | 183200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 81 | 20250102 | 183100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 82 | 20250102 | 183000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 83 | 20250102 | 182900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 84 | 20250102 | 182800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 85 | 20250102 | 182700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 86 | 20250102 | 182600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 87 | 20250102 | 182500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 88 | 20250102 | 182400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 89 | 20250102 | 182300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 90 | 20250102 | 182200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 91 | 20250102 | 182100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 92 | 20250102 | 182000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 93 | 20250102 | 181900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 94 | 20250102 | 181800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 95 | 20250102 | 181700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 96 | 20250102 | 181600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 97 | 20250102 | 181500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 98 | 20250102 | 181400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 99 | 20250102 | 181300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 100 | 20250102 | 181200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 101 | 20250102 | 181100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 102 | 20250102 | 181000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 103 | 20250102 | 180900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 104 | 20250102 | 180800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 105 | 20250102 | 180700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 106 | 20250102 | 180600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 107 | 20250102 | 180500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 108 | 20250102 | 180400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 109 | 20250102 | 180300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 110 | 20250102 | 180200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 111 | 20250102 | 180100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 112 | 20250102 | 180000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 113 | 20250102 | 175900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 114 | 20250102 | 175800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 115 | 20250102 | 175700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 116 | 20250102 | 175600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 117 | 20250102 | 175500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 118 | 20250102 | 175400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 119 | 20250102 | 175300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 120 | 20250102 | 175200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 121 | 20250102 | 175100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 122 | 20250102 | 175000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 123 | 20250102 | 174900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 124 | 20250102 | 174800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 125 | 20250102 | 174700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 126 | 20250102 | 174600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 127 | 20250102 | 174500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 128 | 20250102 | 174400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 129 | 20250102 | 174300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 130 | 20250102 | 174200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 131 | 20250102 | 174100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 132 | 20250102 | 174000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 133 | 20250102 | 173900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 134 | 20250102 | 173800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 135 | 20250102 | 173700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 136 | 20250102 | 173600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 137 | 20250102 | 173500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 138 | 20250102 | 173400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 139 | 20250102 | 173300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 140 | 20250102 | 173200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 141 | 20250102 | 173100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 142 | 20250102 | 173000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 143 | 20250102 | 172900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 144 | 20250102 | 172800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 145 | 20250102 | 172700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 146 | 20250102 | 172600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 147 | 20250102 | 172500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 148 | 20250102 | 172400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 149 | 20250102 | 172300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 150 | 20250102 | 172200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 151 | 20250102 | 172100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 152 | 20250102 | 172000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 153 | 20250102 | 171900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 154 | 20250102 | 171800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 155 | 20250102 | 171700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 156 | 20250102 | 171600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 157 | 20250102 | 171500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 158 | 20250102 | 171400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 159 | 20250102 | 171300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 160 | 20250102 | 171200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 161 | 20250102 | 171100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 162 | 20250102 | 171000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 163 | 20250102 | 170900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 164 | 20250102 | 170800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 165 | 20250102 | 170700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 166 | 20250102 | 170600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 167 | 20250102 | 170500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 168 | 20250102 | 170400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 169 | 20250102 | 170300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 170 | 20250102 | 170200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 171 | 20250102 | 170100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 172 | 20250102 | 170000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 173 | 20250102 | 165900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 174 | 20250102 | 165800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 175 | 20250102 | 165700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 176 | 20250102 | 165600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 177 | 20250102 | 165500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 178 | 20250102 | 165400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 179 | 20250102 | 165300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 180 | 20250102 | 165200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 181 | 20250102 | 165100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 182 | 20250102 | 165000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 183 | 20250102 | 164900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 184 | 20250102 | 164800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 185 | 20250102 | 164700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 186 | 20250102 | 164600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 187 | 20250102 | 164500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 188 | 20250102 | 164400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 189 | 20250102 | 164300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 190 | 20250102 | 164200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 191 | 20250102 | 164100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 192 | 20250102 | 164000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 193 | 20250102 | 163900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 194 | 20250102 | 163800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 195 | 20250102 | 163700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 196 | 20250102 | 163600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 197 | 20250102 | 163500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 198 | 20250102 | 163400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 199 | 20250102 | 163300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 200 | 20250102 | 163200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 201 | 20250102 | 163100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 202 | 20250102 | 163000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 203 | 20250102 | 162900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 204 | 20250102 | 162800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 205 | 20250102 | 162700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 206 | 20250102 | 162600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 207 | 20250102 | 162500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 208 | 20250102 | 162400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 209 | 20250102 | 162300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 210 | 20250102 | 162200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 211 | 20250102 | 162100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 212 | 20250102 | 162000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 213 | 20250102 | 161900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 214 | 20250102 | 161800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 215 | 20250102 | 161700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 216 | 20250102 | 161600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 217 | 20250102 | 161500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 218 | 20250102 | 161400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 219 | 20250102 | 161300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 220 | 20250102 | 161200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 221 | 20250102 | 161100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 222 | 20250102 | 161000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 223 | 20250102 | 160900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 224 | 20250102 | 160800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 225 | 20250102 | 160700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 226 | 20250102 | 160600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 227 | 20250102 | 160500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 228 | 20250102 | 160400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 229 | 20250102 | 160300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 230 | 20250102 | 160200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 231 | 20250102 | 160100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 232 | 20250102 | 160000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 233 | 20250102 | 155900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 234 | 20250102 | 155800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 235 | 20250102 | 155700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 236 | 20250102 | 155600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 237 | 20250102 | 155500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 238 | 20250102 | 155400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 239 | 20250102 | 155300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 240 | 20250102 | 155200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 241 | 20250102 | 155100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 242 | 20250102 | 155000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 243 | 20250102 | 154900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 244 | 20250102 | 154800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 245 | 20250102 | 154700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 246 | 20250102 | 154600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 247 | 20250102 | 154500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 248 | 20250102 | 154400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 249 | 20250102 | 154300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 250 | 20250102 | 154200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 251 | 20250102 | 154100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 252 | 20250102 | 154000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 253 | 20250102 | 153900 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 254 | 20250102 | 153800 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 255 | 20250102 | 153700 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 256 | 20250102 | 153600 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 257 | 20250102 | 153500 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 258 | 20250102 | 153400 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 259 | 20250102 | 153300 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 260 | 20250102 | 153200 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 261 | 20250102 | 153100 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 262 | 20250102 | 153000 | 155952613500 | 254000 | 254000 | 254000 | 254000 | 11069 |
| 263 | 20250102 | 152900 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 264 | 20250102 | 152800 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 265 | 20250102 | 152700 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 266 | 20250102 | 152600 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 267 | 20250102 | 152500 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 268 | 20250102 | 152400 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 269 | 20250102 | 152300 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 270 | 20250102 | 152200 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 271 | 20250102 | 152100 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 272 | 20250102 | 152000 | 153141087500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 273 | 20250102 | 151900 | 153141087500 | 253500 | 253500 | 254000 | 253500 | 1320 |
| 274 | 20250102 | 151800 | 152806165000 | 253500 | 253500 | 253500 | 253000 | 1007 |
| 275 | 20250102 | 151700 | 152550922000 | 253500 | 253000 | 254000 | 253000 | 799 |
| 276 | 20250102 | 151600 | 152348441000 | 253500 | 253500 | 253500 | 253000 | 1285 |
| 277 | 20250102 | 151500 | 152022784000 | 253000 | 253500 | 253500 | 253000 | 1792 |
| 278 | 20250102 | 151400 | 151568575500 | 253500 | 253000 | 253500 | 252500 | 2370 |
| 279 | 20250102 | 151300 | 150968722000 | 253000 | 252500 | 253000 | 252000 | 1414 |
| 280 | 20250102 | 151200 | 150611345500 | 252000 | 252500 | 253000 | 252000 | 1400 |
| 281 | 20250102 | 151100 | 150257712000 | 252500 | 252500 | 253000 | 252500 | 1487 |
| 282 | 20250102 | 151000 | 149881701500 | 252500 | 252500 | 253000 | 252500 | 1558 |
| 283 | 20250102 | 150900 | 149487725500 | 252500 | 253000 | 254000 | 252000 | 1521 |
| 284 | 20250102 | 150800 | 149103055000 | 252500 | 253000 | 254000 | 252500 | 2159 |
| 285 | 20250102 | 150700 | 148556053500 | 253500 | 253500 | 254000 | 253000 | 1162 |
| 286 | 20250102 | 150600 | 148261249500 | 254000 | 254000 | 254500 | 253000 | 1414 |
| 287 | 20250102 | 150500 | 147902275500 | 254000 | 254500 | 254500 | 253500 | 1408 |
| 288 | 20250102 | 150400 | 147544488500 | 254500 | 254500 | 254500 | 252500 | 5514 |
| 289 | 20250102 | 150300 | 146148775000 | 254000 | 254000 | 254500 | 253500 | 1889 |
| 290 | 20250102 | 150200 | 145668541500 | 254500 | 255000 | 255500 | 254000 | 4521 |
| 291 | 20250102 | 150100 | 144516372000 | 255000 | 254500 | 255000 | 254000 | 3027 |
| 292 | 20250102 | 150000 | 143745445500 | 254000 | 253500 | 254500 | 253500 | 1747 |
| 293 | 20250102 | 145900 | 143301588000 | 254000 | 254000 | 254000 | 253500 | 1746 |
| 294 | 20250102 | 145800 | 142858214500 | 253500 | 252500 | 254000 | 252500 | 3354 |
| 295 | 20250102 | 145700 | 142008380000 | 253000 | 252500 | 253000 | 252500 | 1777 |
| 296 | 20250102 | 145600 | 141559108000 | 253000 | 252500 | 253500 | 252500 | 759 |
| 297 | 20250102 | 145500 | 141367154500 | 252500 | 252500 | 253500 | 252500 | 1514 |
| 298 | 20250102 | 145400 | 140984450500 | 253000 | 253000 | 253000 | 252000 | 1611 |
| 299 | 20250102 | 145300 | 140577409500 | 253000 | 252500 | 253000 | 252000 | 1013 |
| 300 | 20250102 | 145200 | 140321519000 | 252000 | 252000 | 253000 | 252000 | 1014 |
| 301 | 20250102 | 145100 | 140065405500 | 252500 | 253500 | 254000 | 252000 | 3420 |
| 302 | 20250102 | 145000 | 139199683500 | 253500 | 253000 | 253500 | 252000 | 2718 |
| 303 | 20250102 | 144900 | 138511826000 | 252500 | 252500 | 253000 | 252000 | 2688 |
| 304 | 20250102 | 144800 | 137832917500 | 252500 | 252500 | 252500 | 251500 | 1634 |
| 305 | 20250102 | 144700 | 137420884000 | 252000 | 251000 | 252000 | 251000 | 2332 |
| 306 | 20250102 | 144600 | 136833851000 | 251500 | 251500 | 251500 | 250500 | 1198 |
| 307 | 20250102 | 144500 | 136532811000 | 251000 | 251500 | 251500 | 251000 | 920 |
| 308 | 20250102 | 144400 | 136301675500 | 251000 | 251000 | 251500 | 250500 | 1260 |
| 309 | 20250102 | 144300 | 135985377000 | 250500 | 250500 | 251000 | 250500 | 2019 |
| 310 | 20250102 | 144200 | 135478941000 | 251000 | 250500 | 251000 | 250000 | 565 |
| 311 | 20250102 | 144100 | 135337238500 | 250000 | 251000 | 251000 | 250000 | 873 |
| 312 | 20250102 | 144000 | 135118481000 | 251000 | 250500 | 251000 | 250500 | 1368 |
| 313 | 20250102 | 143900 | 134775360500 | 250500 | 251000 | 251000 | 250500 | 1273 |
| 314 | 20250102 | 143800 | 134456265000 | 250500 | 250500 | 251000 | 250500 | 635 |
| 315 | 20250102 | 143700 | 134297007000 | 250500 | 250500 | 251000 | 250000 | 872 |
| 316 | 20250102 | 143600 | 134078296500 | 251000 | 251000 | 251000 | 250000 | 1215 |
| 317 | 20250102 | 143500 | 133773813000 | 250500 | 251500 | 251500 | 250000 | 2201 |
| 318 | 20250102 | 143400 | 133221788000 | 251000 | 249500 | 251500 | 249500 | 11518 |
| 319 | 20250102 | 143300 | 130338070000 | 250000 | 250000 | 250000 | 249500 | 1256 |
| 320 | 20250102 | 143200 | 130024303500 | 250000 | 249500 | 250000 | 249000 | 2141 |
| 321 | 20250102 | 143100 | 129489616000 | 249500 | 249500 | 250000 | 249000 | 879 |
| 322 | 20250102 | 143000 | 129270065000 | 249500 | 249500 | 250000 | 249000 | 1518 |
| 323 | 20250102 | 142900 | 128891413000 | 249500 | 248500 | 249500 | 248500 | 770 |
| 324 | 20250102 | 142800 | 128699486000 | 249000 | 248500 | 249000 | 248500 | 680 |
| 325 | 20250102 | 142700 | 128530282500 | 248500 | 249000 | 249500 | 248000 | 1023 |
| 326 | 20250102 | 142600 | 128275799000 | 249000 | 250000 | 250000 | 249000 | 708 |
| 327 | 20250102 | 142500 | 128099304500 | 250000 | 249500 | 250000 | 248500 | 2553 |
| 328 | 20250102 | 142400 | 127462500500 | 249500 | 247500 | 249500 | 247500 | 2083 |
| 329 | 20250102 | 142300 | 126944488500 | 248000 | 249500 | 250000 | 247500 | 2749 |
| 330 | 20250102 | 142200 | 126260339000 | 249500 | 250000 | 250000 | 249500 | 1350 |
| 331 | 20250102 | 142100 | 125923157000 | 249500 | 250000 | 250000 | 249500 | 2095 |
| 332 | 20250102 | 142000 | 125400074500 | 250000 | 249000 | 250000 | 249000 | 7480 |
| 333 | 20250102 | 141900 | 123533955500 | 249000 | 248000 | 249000 | 248000 | 7210 |
| 334 | 20250102 | 141800 | 121740072000 | 248500 | 248500 | 248500 | 247500 | 990 |
| 335 | 20250102 | 141700 | 121494330000 | 248500 | 248000 | 248500 | 247500 | 1092 |
| 336 | 20250102 | 141600 | 121223291500 | 248000 | 247500 | 248500 | 247500 | 9377 |
| 337 | 20250102 | 141500 | 118898879500 | 247500 | 246500 | 247500 | 246500 | 3494 |
| 338 | 20250102 | 141400 | 118035524500 | 246500 | 246500 | 247000 | 246000 | 1980 |
| 339 | 20250102 | 141300 | 117547454500 | 246000 | 246000 | 246500 | 246000 | 634 |
| 340 | 20250102 | 141200 | 117391271500 | 246500 | 246000 | 246500 | 245500 | 1201 |
| 341 | 20250102 | 141100 | 117095655500 | 246000 | 246500 | 246500 | 246000 | 497 |
| 342 | 20250102 | 141000 | 116973302000 | 246500 | 246000 | 246500 | 245500 | 747 |
| 343 | 20250102 | 140900 | 116789513000 | 246000 | 246000 | 246500 | 245500 | 411 |
| 344 | 20250102 | 140800 | 116688409000 | 246500 | 245500 | 246500 | 245500 | 418 |
| 345 | 20250102 | 140700 | 116585620000 | 245500 | 245500 | 246000 | 245500 | 482 |
| 346 | 20250102 | 140600 | 116467162500 | 245500 | 246000 | 246500 | 245500 | 244 |
| 347 | 20250102 | 140500 | 116407155500 | 246000 | 246000 | 246500 | 245500 | 396 |
| 348 | 20250102 | 140400 | 116309783500 | 246000 | 246000 | 246500 | 245500 | 321 |
| 349 | 20250102 | 140300 | 116230804000 | 245500 | 246000 | 246500 | 245500 | 353 |
| 350 | 20250102 | 140200 | 116143964000 | 245500 | 246000 | 246500 | 245500 | 799 |
| 351 | 20250102 | 140100 | 115947298000 | 246000 | 246500 | 246500 | 246000 | 336 |
| 352 | 20250102 | 140000 | 115864525000 | 246500 | 246500 | 246500 | 246000 | 584 |
| 353 | 20250102 | 135900 | 115720635500 | 246000 | 246000 | 246500 | 246000 | 576 |
| 354 | 20250102 | 135800 | 115578757000 | 246000 | 246500 | 246500 | 246000 | 421 |
| 355 | 20250102 | 135700 | 115475084500 | 246000 | 246000 | 246500 | 246000 | 812 |
| 356 | 20250102 | 135600 | 115275221500 | 246500 | 246000 | 246500 | 246000 | 929 |
| 357 | 20250102 | 135500 | 115046387500 | 246000 | 245500 | 246500 | 245500 | 688 |
| 358 | 20250102 | 135400 | 114877117000 | 245500 | 246000 | 246000 | 245500 | 475 |
| 359 | 20250102 | 135300 | 114760323000 | 245500 | 246000 | 246000 | 245500 | 446 |
| 360 | 20250102 | 135200 | 114650700000 | 245500 | 245500 | 246000 | 245500 | 435 |
| 361 | 20250102 | 135100 | 114543807000 | 245500 | 246000 | 246000 | 245500 | 462 |
| 362 | 20250102 | 135000 | 114430233000 | 245500 | 246000 | 246500 | 245500 | 503 |
| 363 | 20250102 | 134900 | 114306537000 | 245500 | 246000 | 246500 | 245500 | 786 |
| 364 | 20250102 | 134800 | 114113162000 | 246000 | 246500 | 246500 | 245500 | 380 |
| 365 | 20250102 | 134700 | 114019659000 | 246000 | 246500 | 246500 | 245500 | 535 |
| 366 | 20250102 | 134600 | 113888022000 | 246000 | 246500 | 247000 | 246000 | 1094 |
| 367 | 20250102 | 134500 | 113618512500 | 247000 | 247000 | 247000 | 246500 | 435 |
| 368 | 20250102 | 134400 | 113511176000 | 246500 | 246500 | 247000 | 246000 | 1142 |
| 369 | 20250102 | 134300 | 113229455500 | 246000 | 246500 | 246500 | 246000 | 278 |
| 370 | 20250102 | 134200 | 113160969000 | 246500 | 246000 | 246500 | 246000 | 310 |
| 371 | 20250102 | 134100 | 113084585500 | 246500 | 246500 | 246500 | 246000 | 519 |
| 372 | 20250102 | 134000 | 112956695000 | 246000 | 246500 | 246500 | 246000 | 638 |
| 373 | 20250102 | 133900 | 112799606500 | 246000 | 246500 | 246500 | 246000 | 526 |
| 374 | 20250102 | 133800 | 112670026000 | 246000 | 246000 | 246500 | 245500 | 575 |
| 375 | 20250102 | 133700 | 112528557500 | 246000 | 246000 | 246000 | 245500 | 268 |
| 376 | 20250102 | 133600 | 112462675500 | 245500 | 246000 | 246000 | 245500 | 408 |
| 377 | 20250102 | 133500 | 112362345000 | 245500 | 245500 | 246500 | 245500 | 316 |
| 378 | 20250102 | 133400 | 112284625500 | 245500 | 246000 | 246500 | 245500 | 528 |
| 379 | 20250102 | 133300 | 112154808500 | 245500 | 246000 | 246500 | 245500 | 450 |
| 380 | 20250102 | 133200 | 112044149500 | 246000 | 246000 | 246500 | 245500 | 280 |
| 381 | 20250102 | 133100 | 111975215000 | 245500 | 246500 | 246500 | 245500 | 442 |
| 382 | 20250102 | 133000 | 111866446500 | 246000 | 246000 | 246500 | 245500 | 483 |
| 383 | 20250102 | 132900 | 111747561500 | 245500 | 245500 | 246000 | 245500 | 320 |
| 384 | 20250102 | 132800 | 111668868500 | 246000 | 246000 | 246000 | 245500 | 912 |
| 385 | 20250102 | 132700 | 111444891500 | 246000 | 245500 | 246500 | 245500 | 652 |
| 386 | 20250102 | 132600 | 111284530500 | 246000 | 246000 | 246500 | 245500 | 391 |
| 387 | 20250102 | 132500 | 111188337500 | 246000 | 246500 | 247000 | 246000 | 543 |
| 388 | 20250102 | 132400 | 111054616500 | 246500 | 246000 | 247000 | 246000 | 405 |
| 389 | 20250102 | 132300 | 110954784500 | 246500 | 247000 | 247500 | 246000 | 607 |
| 390 | 20250102 | 132200 | 110805048000 | 247000 | 247500 | 247500 | 246500 | 748 |
| 391 | 20250102 | 132100 | 110620198500 | 247000 | 247500 | 247500 | 246500 | 1848 |
| 392 | 20250102 | 132000 | 110163514500 | 247000 | 247000 | 247500 | 246500 | 460 |
| 393 | 20250102 | 131900 | 110049777500 | 247000 | 246000 | 247000 | 246000 | 573 |
| 394 | 20250102 | 131800 | 109908280000 | 246500 | 246500 | 246500 | 246000 | 325 |
| 395 | 20250102 | 131700 | 109828207500 | 246000 | 246500 | 246500 | 246000 | 152 |
| 396 | 20250102 | 131600 | 109790766000 | 246500 | 246500 | 246500 | 246000 | 448 |
| 397 | 20250102 | 131500 | 109680451500 | 246500 | 246500 | 246500 | 246000 | 304 |
| 398 | 20250102 | 131400 | 109605551000 | 246500 | 247000 | 247500 | 246000 | 1673 |
| 399 | 20250102 | 131300 | 109192482500 | 247500 | 247500 | 247500 | 247000 | 521 |
| 400 | 20250102 | 131200 | 109063564500 | 247000 | 247500 | 247500 | 247000 | 1296 |
| 401 | 20250102 | 131100 | 108743003000 | 247000 | 246500 | 247500 | 246500 | 5130 |
| 402 | 20250102 | 131000 | 107476206000 | 247000 | 246000 | 247000 | 246000 | 5067 |
| 403 | 20250102 | 130900 | 106227039000 | 246500 | 246500 | 246500 | 246000 | 502 |
| 404 | 20250102 | 130800 | 106103366000 | 246500 | 246000 | 246500 | 245500 | 1795 |
| 405 | 20250102 | 130700 | 105661366500 | 246000 | 246000 | 246000 | 245500 | 4048 |
| 406 | 20250102 | 130600 | 104665685500 | 246000 | 245500 | 246000 | 245000 | 317 |
| 407 | 20250102 | 130500 | 104587856000 | 245500 | 246000 | 246000 | 245000 | 222 |
| 408 | 20250102 | 130400 | 104533337000 | 246000 | 245500 | 246000 | 245500 | 253 |
| 409 | 20250102 | 130300 | 104471147000 | 245500 | 245500 | 246000 | 245000 | 156 |
| 410 | 20250102 | 130200 | 104432842000 | 245500 | 245500 | 246000 | 245000 | 1113 |
| 411 | 20250102 | 130100 | 104159248500 | 245500 | 245000 | 245500 | 245000 | 285 |
| 412 | 20250102 | 130000 | 104089315500 | 245500 | 245500 | 246000 | 245000 | 158 |
| 413 | 20250102 | 125900 | 104050525500 | 246000 | 245500 | 246000 | 245500 | 342 |
| 414 | 20250102 | 125800 | 103966498500 | 246000 | 246000 | 246000 | 245500 | 333 |
| 415 | 20250102 | 125700 | 103884619500 | 245500 | 246000 | 246000 | 245500 | 415 |
| 416 | 20250102 | 125600 | 103782625500 | 245500 | 245000 | 246000 | 245000 | 600 |
| 417 | 20250102 | 125500 | 103635226500 | 245000 | 245500 | 246000 | 245000 | 201 |
| 418 | 20250102 | 125400 | 103585876500 | 245500 | 246000 | 246000 | 245500 | 363 |
| 419 | 20250102 | 125300 | 103496655000 | 246000 | 245500 | 246000 | 245000 | 532 |
| 420 | 20250102 | 125200 | 103366025000 | 245500 | 246000 | 246000 | 245500 | 484 |
| 421 | 20250102 | 125100 | 103247145500 | 246000 | 245500 | 246000 | 245000 | 700 |
| 422 | 20250102 | 125000 | 103075269500 | 245500 | 245000 | 245500 | 245000 | 211 |
| 423 | 20250102 | 124900 | 103023474500 | 245000 | 245000 | 245500 | 245000 | 320 |
| 424 | 20250102 | 124800 | 102944997000 | 245500 | 245500 | 245500 | 245000 | 708 |
| 425 | 20250102 | 124700 | 102771460500 | 245500 | 245000 | 245500 | 245000 | 314 |
| 426 | 20250102 | 124600 | 102694457500 | 245000 | 245500 | 245500 | 245000 | 284 |
| 427 | 20250102 | 124500 | 102624822500 | 245000 | 245000 | 245500 | 244500 | 652 |
| 428 | 20250102 | 124400 | 102465111500 | 245000 | 245000 | 245000 | 244500 | 348 |
| 429 | 20250102 | 124300 | 102379906500 | 245000 | 245000 | 245000 | 244500 | 315 |
| 430 | 20250102 | 124200 | 102302808500 | 245000 | 245500 | 245500 | 244500 | 1827 |
| 431 | 20250102 | 124100 | 101855169000 | 245000 | 245500 | 245500 | 245000 | 356 |
| 432 | 20250102 | 124000 | 101767789500 | 245500 | 246000 | 246000 | 245000 | 1717 |
| 433 | 20250102 | 123900 | 101346181500 | 246000 | 246000 | 246000 | 245500 | 296 |
| 434 | 20250102 | 123800 | 101273390000 | 245500 | 246000 | 246000 | 245500 | 270 |
| 435 | 20250102 | 123700 | 101207008500 | 245500 | 245500 | 246000 | 245500 | 475 |
| 436 | 20250102 | 123600 | 101090291500 | 245500 | 245500 | 246000 | 245000 | 914 |
| 437 | 20250102 | 123500 | 100865814500 | 245500 | 245000 | 245500 | 244500 | 252 |
| 438 | 20250102 | 123400 | 100804043000 | 245000 | 245000 | 245500 | 244500 | 3270 |
| 439 | 20250102 | 123300 | 100002853000 | 245000 | 245500 | 245500 | 245000 | 296 |
| 440 | 20250102 | 123200 | 99930192500 | 245500 | 245500 | 245500 | 245000 | 362 |
| 441 | 20250102 | 123100 | 99841342000 | 245500 | 245500 | 246000 | 245000 | 1248 |
| 442 | 20250102 | 123000 | 99534949000 | 245500 | 246000 | 246000 | 245500 | 419 |
| 443 | 20250102 | 122900 | 99431985500 | 245500 | 245500 | 246000 | 245500 | 316 |
| 444 | 20250102 | 122800 | 99354291000 | 246000 | 246000 | 246000 | 245500 | 287 |
| 445 | 20250102 | 122700 | 99283757000 | 245500 | 246000 | 246500 | 245500 | 609 |
| 446 | 20250102 | 122600 | 99133928000 | 246000 | 246000 | 246500 | 245500 | 1204 |
| 447 | 20250102 | 122500 | 98837744500 | 246000 | 246000 | 246500 | 245500 | 433 |
| 448 | 20250102 | 122400 | 98731260500 | 246000 | 246000 | 246500 | 246000 | 311 |
| 449 | 20250102 | 122300 | 98654674000 | 246000 | 246500 | 246500 | 245500 | 1415 |
| 450 | 20250102 | 122200 | 98306554500 | 246000 | 246500 | 246500 | 246000 | 345 |
| 451 | 20250102 | 122100 | 98221599000 | 246000 | 246000 | 246500 | 245500 | 2209 |
| 452 | 20250102 | 122000 | 97678036000 | 246000 | 246000 | 246000 | 245500 | 378 |
| 453 | 20250102 | 121900 | 97585092500 | 245500 | 245000 | 246000 | 245000 | 718 |
| 454 | 20250102 | 121800 | 97408763500 | 245000 | 246000 | 246000 | 245000 | 1526 |
| 455 | 20250102 | 121700 | 97033994500 | 245500 | 246000 | 246000 | 245500 | 267 |
| 456 | 20250102 | 121600 | 96968349500 | 245500 | 246000 | 246000 | 245500 | 273 |
| 457 | 20250102 | 121500 | 96901239500 | 246000 | 246000 | 246000 | 245500 | 368 |
| 458 | 20250102 | 121400 | 96810739500 | 245500 | 246000 | 246000 | 245500 | 400 |
| 459 | 20250102 | 121300 | 96712428000 | 246000 | 246000 | 246000 | 245500 | 168 |
| 460 | 20250102 | 121200 | 96671113500 | 245500 | 246000 | 246000 | 245500 | 342 |
| 461 | 20250102 | 121100 | 96587011000 | 245500 | 246000 | 246000 | 245500 | 145 |
| 462 | 20250102 | 121000 | 96551364500 | 246000 | 246000 | 246000 | 245500 | 171 |
| 463 | 20250102 | 120900 | 96509315000 | 245500 | 246000 | 246000 | 245500 | 249 |
| 464 | 20250102 | 120800 | 96448116000 | 245500 | 246000 | 246000 | 245500 | 712 |
| 465 | 20250102 | 120700 | 96273024000 | 245500 | 245000 | 246500 | 245000 | 910 |
| 466 | 20250102 | 120600 | 96049338000 | 245500 | 246000 | 246500 | 245000 | 1218 |
| 467 | 20250102 | 120500 | 95749935500 | 246000 | 246000 | 246500 | 245500 | 1932 |
| 468 | 20250102 | 120400 | 95274625500 | 245500 | 245500 | 246000 | 245500 | 315 |
| 469 | 20250102 | 120300 | 95197195000 | 245500 | 246000 | 246000 | 245500 | 252 |
| 470 | 20250102 | 120200 | 95135256000 | 245500 | 246000 | 246500 | 245500 | 542 |
| 471 | 20250102 | 120100 | 95001961500 | 245500 | 246000 | 246500 | 245500 | 291 |
| 472 | 20250102 | 120000 | 94930385000 | 246000 | 246000 | 246500 | 245500 | 1002 |
| 473 | 20250102 | 115900 | 94683882500 | 245500 | 246000 | 246000 | 245500 | 477 |
| 474 | 20250102 | 115800 | 94566675500 | 245500 | 246000 | 246000 | 245500 | 430 |
| 475 | 20250102 | 115700 | 94460974500 | 246000 | 245500 | 246000 | 245500 | 557 |
| 476 | 20250102 | 115600 | 94324026000 | 245500 | 246000 | 246000 | 245500 | 834 |
| 477 | 20250102 | 115500 | 94118972000 | 245500 | 245500 | 246000 | 245500 | 546 |
| 478 | 20250102 | 115400 | 93984745500 | 246000 | 245000 | 246000 | 244500 | 1590 |
| 479 | 20250102 | 115300 | 93594838500 | 245000 | 245500 | 245500 | 245000 | 415 |
| 480 | 20250102 | 115200 | 93493024500 | 245000 | 245000 | 245500 | 245000 | 416 |
| 481 | 20250102 | 115100 | 93390949500 | 245000 | 245000 | 245500 | 244500 | 1264 |
| 482 | 20250102 | 115000 | 93081030500 | 245000 | 244000 | 245000 | 244000 | 1279 |
| 483 | 20250102 | 114900 | 92767985500 | 244500 | 244500 | 244500 | 244000 | 467 |
| 484 | 20250102 | 114800 | 92653886500 | 244500 | 244000 | 244500 | 243500 | 1423 |
| 485 | 20250102 | 114700 | 92306387000 | 243500 | 243000 | 244000 | 243000 | 462 |
| 486 | 20250102 | 114600 | 92193801000 | 243500 | 243500 | 244000 | 243000 | 563 |
| 487 | 20250102 | 114500 | 92056666500 | 243500 | 244000 | 244000 | 243000 | 671 |
| 488 | 20250102 | 114400 | 91893329000 | 244000 | 244000 | 244000 | 243500 | 539 |
| 489 | 20250102 | 114300 | 91761892000 | 244000 | 244000 | 244000 | 243500 | 334 |
| 490 | 20250102 | 114200 | 91680456500 | 243500 | 243500 | 244000 | 243000 | 376 |
| 491 | 20250102 | 114100 | 91588884500 | 243500 | 243000 | 244000 | 242500 | 599 |
| 492 | 20250102 | 114000 | 91443134000 | 243500 | 244000 | 244000 | 243000 | 237 |
| 493 | 20250102 | 113900 | 91385428500 | 243500 | 243000 | 243500 | 242500 | 334 |
| 494 | 20250102 | 113800 | 91304162000 | 243000 | 242500 | 243500 | 242500 | 568 |
| 495 | 20250102 | 113700 | 91166031500 | 243000 | 243000 | 243500 | 242500 | 386 |
| 496 | 20250102 | 113600 | 91072247000 | 243000 | 243000 | 243500 | 242500 | 311 |
| 497 | 20250102 | 113500 | 90996655000 | 243000 | 243000 | 243500 | 242500 | 1360 |
| 498 | 20250102 | 113400 | 90666470500 | 243500 | 244000 | 244000 | 243000 | 700 |
| 499 | 20250102 | 113300 | 90496031000 | 243500 | 244500 | 244500 | 243500 | 655 |
| 500 | 20250102 | 113200 | 90336179500 | 244000 | 244000 | 244500 | 243500 | 1024 |
| 501 | 20250102 | 113100 | 90086315000 | 243500 | 243500 | 244000 | 243000 | 791 |
| 502 | 20250102 | 113000 | 89893675500 | 243000 | 242500 | 243500 | 242500 | 848 |
| 503 | 20250102 | 112900 | 89687637000 | 243000 | 243500 | 243500 | 242500 | 788 |
| 504 | 20250102 | 112800 | 89496068000 | 243500 | 243000 | 243500 | 243000 | 362 |
| 505 | 20250102 | 112700 | 89408022000 | 243500 | 243000 | 243500 | 243000 | 418 |
| 506 | 20250102 | 112600 | 89306278500 | 243000 | 243500 | 243500 | 243000 | 679 |
| 507 | 20250102 | 112500 | 89141094500 | 243000 | 243500 | 243500 | 243000 | 675 |
| 508 | 20250102 | 112400 | 88976910500 | 243000 | 243000 | 243500 | 242500 | 712 |
| 509 | 20250102 | 112300 | 88803834000 | 243500 | 242500 | 243500 | 242500 | 1062 |
| 510 | 20250102 | 112200 | 88545683000 | 242500 | 243500 | 244000 | 242500 | 2891 |
| 511 | 20250102 | 112100 | 87843081500 | 244000 | 243500 | 244000 | 243500 | 602 |
| 512 | 20250102 | 112000 | 87696366000 | 244000 | 244000 | 244000 | 243500 | 579 |
| 513 | 20250102 | 111900 | 87555157500 | 244000 | 243500 | 244000 | 243500 | 781 |
| 514 | 20250102 | 111800 | 87364874500 | 243500 | 243500 | 244000 | 243000 | 1061 |
| 515 | 20250102 | 111700 | 87106503000 | 243500 | 243500 | 244000 | 243000 | 919 |
| 516 | 20250102 | 111600 | 86882658000 | 243000 | 243000 | 243500 | 243000 | 518 |
| 517 | 20250102 | 111500 | 86756636500 | 243000 | 243500 | 244000 | 243000 | 1328 |
| 518 | 20250102 | 111400 | 86433270500 | 243500 | 243500 | 243500 | 243000 | 1040 |
| 519 | 20250102 | 111300 | 86180154500 | 243500 | 244500 | 245000 | 243500 | 5100 |
| 520 | 20250102 | 111200 | 84934887500 | 244500 | 246000 | 246500 | 244500 | 2434 |
| 521 | 20250102 | 111100 | 84337724000 | 246000 | 246000 | 246500 | 246000 | 631 |
| 522 | 20250102 | 111000 | 84182375500 | 246500 | 246000 | 246500 | 245500 | 1307 |
| 523 | 20250102 | 110900 | 83860945500 | 245500 | 246000 | 246000 | 245500 | 863 |
| 524 | 20250102 | 110800 | 83648859000 | 245500 | 245500 | 246000 | 245500 | 1161 |
| 525 | 20250102 | 110700 | 83363370500 | 245500 | 245500 | 246500 | 245000 | 4848 |
| 526 | 20250102 | 110600 | 82169880500 | 245500 | 245500 | 246000 | 245000 | 919 |
| 527 | 20250102 | 110500 | 81943984500 | 245000 | 245500 | 245500 | 244500 | 899 |
| 528 | 20250102 | 110400 | 81723685500 | 245500 | 244500 | 245500 | 244000 | 991 |
| 529 | 20250102 | 110300 | 81481111500 | 244500 | 244500 | 245000 | 244000 | 1414 |
| 530 | 20250102 | 110200 | 81135404000 | 245000 | 244500 | 245000 | 244000 | 1970 |
| 531 | 20250102 | 110100 | 80653617500 | 245000 | 245500 | 246000 | 244500 | 2511 |
| 532 | 20250102 | 110000 | 80037910500 | 245500 | 247000 | 247000 | 245000 | 3444 |
| 533 | 20250102 | 105900 | 79190952500 | 247000 | 246000 | 247500 | 244500 | 14211 |
| 534 | 20250102 | 105800 | 75689981000 | 246000 | 243500 | 246000 | 243000 | 16908 |
| 535 | 20250102 | 105700 | 71550879500 | 243000 | 243500 | 243500 | 243000 | 635 |
| 536 | 20250102 | 105600 | 71396390000 | 243500 | 242500 | 243500 | 241500 | 3299 |
| 537 | 20250102 | 105500 | 70595401500 | 242500 | 243000 | 243000 | 242000 | 1421 |
| 538 | 20250102 | 105400 | 70250817000 | 242500 | 243000 | 243000 | 242500 | 721 |
| 539 | 20250102 | 105300 | 70075755500 | 243000 | 243000 | 243000 | 242000 | 981 |
| 540 | 20250102 | 105200 | 69837670500 | 243000 | 242500 | 243000 | 242000 | 854 |
| 541 | 20250102 | 105100 | 69630521500 | 242500 | 242000 | 242500 | 241500 | 1468 |
| 542 | 20250102 | 105000 | 69275225000 | 241000 | 242500 | 242500 | 241000 | 1639 |
| 543 | 20250102 | 104900 | 68878722500 | 242500 | 243500 | 243500 | 242000 | 1498 |
| 544 | 20250102 | 104800 | 68515315000 | 243000 | 243000 | 244000 | 242500 | 2499 |
| 545 | 20250102 | 104700 | 67907221000 | 243000 | 243500 | 243500 | 242500 | 1343 |
| 546 | 20250102 | 104600 | 67581267500 | 243000 | 243500 | 244000 | 243000 | 634 |
| 547 | 20250102 | 104500 | 67426787500 | 244000 | 243500 | 244000 | 242500 | 1471 |
| 548 | 20250102 | 104400 | 67068815500 | 243000 | 243500 | 243500 | 242500 | 540 |
| 549 | 20250102 | 104300 | 66937550500 | 242500 | 243000 | 243500 | 242500 | 1074 |
| 550 | 20250102 | 104200 | 66676727000 | 243500 | 243000 | 244000 | 242000 | 1836 |
| 551 | 20250102 | 104100 | 66230581500 | 242500 | 244000 | 244500 | 242000 | 4261 |
| 552 | 20250102 | 104000 | 65194479000 | 244000 | 244000 | 244500 | 243000 | 3462 |
| 553 | 20250102 | 103900 | 64350667500 | 244500 | 245500 | 245500 | 243500 | 3076 |
| 554 | 20250102 | 103800 | 63599118000 | 245500 | 243500 | 245500 | 243000 | 8720 |
| 555 | 20250102 | 103700 | 61466289500 | 243500 | 242000 | 244000 | 242000 | 3644 |
| 556 | 20250102 | 103600 | 60581494500 | 242000 | 241500 | 242500 | 241500 | 2131 |
| 557 | 20250102 | 103500 | 60066225500 | 241500 | 241000 | 242000 | 240000 | 4092 |
| 558 | 20250102 | 103400 | 59081028500 | 241000 | 242000 | 242500 | 241000 | 1662 |
| 559 | 20250102 | 103300 | 58679375500 | 242000 | 242500 | 242500 | 241500 | 2107 |
| 560 | 20250102 | 103200 | 58169258000 | 242500 | 242500 | 243000 | 242000 | 1716 |
| 561 | 20250102 | 103100 | 57753652500 | 242500 | 243000 | 243500 | 242000 | 2175 |
| 562 | 20250102 | 103000 | 57225949000 | 242500 | 243000 | 244000 | 242500 | 3613 |
| 563 | 20250102 | 102900 | 56347201500 | 243000 | 243000 | 243500 | 242500 | 2564 |
| 564 | 20250102 | 102800 | 55724076000 | 243000 | 244000 | 244500 | 242500 | 2877 |
| 565 | 20250102 | 102700 | 55023475500 | 243500 | 245000 | 245000 | 243000 | 2728 |
| 566 | 20250102 | 102600 | 54358972500 | 245000 | 244500 | 245500 | 243500 | 4802 |
| 567 | 20250102 | 102500 | 53185035500 | 245000 | 244500 | 245500 | 244000 | 3726 |
| 568 | 20250102 | 102400 | 52272447500 | 244000 | 245000 | 246000 | 244000 | 6547 |
| 569 | 20250102 | 102300 | 50667451500 | 245000 | 241000 | 245000 | 241000 | 10258 |
| 570 | 20250102 | 102200 | 48170423500 | 241000 | 242000 | 242500 | 241000 | 3444 |
| 571 | 20250102 | 102100 | 47337603000 | 241500 | 241500 | 242500 | 241000 | 9305 |
| 572 | 20250102 | 102000 | 45087286500 | 241000 | 240500 | 241500 | 239500 | 5758 |
| 573 | 20250102 | 101900 | 43704161000 | 240000 | 240000 | 242000 | 239500 | 11393 |
| 574 | 20250102 | 101800 | 40961992000 | 239500 | 240000 | 240000 | 239000 | 2350 |
| 575 | 20250102 | 101700 | 40399346000 | 240000 | 238500 | 240000 | 238500 | 4492 |
| 576 | 20250102 | 101600 | 39324834500 | 239000 | 239500 | 240500 | 238000 | 11933 |
| 577 | 20250102 | 101500 | 36467282000 | 239500 | 240000 | 240500 | 238500 | 6487 |
| 578 | 20250102 | 101400 | 34912007500 | 240000 | 236500 | 240000 | 236000 | 7381 |
| 579 | 20250102 | 101300 | 33152047500 | 236500 | 236500 | 237500 | 234500 | 13117 |
| 580 | 20250102 | 101200 | 30056691500 | 236500 | 237500 | 238000 | 235500 | 15239 |
| 581 | 20250102 | 101100 | 26452254500 | 237500 | 236000 | 238000 | 236000 | 11967 |
| 582 | 20250102 | 101000 | 23625745000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 583 | 20250102 | 100900 | 23625745000 | 241000 | 237500 | 241000 | 236000 | 13515 |
| 584 | 20250102 | 100800 | 20399435500 | 237500 | 235000 | 238000 | 235000 | 4160 |
| 585 | 20250102 | 100700 | 19413998000 | 235000 | 236000 | 238000 | 235000 | 8658 |
| 586 | 20250102 | 100600 | 17364662500 | 236500 | 235000 | 237000 | 233500 | 13690 |
| 587 | 20250102 | 100500 | 14142737500 | 235000 | 234000 | 237000 | 232000 | 13681 |
| 588 | 20250102 | 100400 | 10933670500 | 234000 | 232000 | 234500 | 229500 | 12005 |
| 589 | 20250102 | 100300 | 8153976000 | 232000 | 228500 | 233000 | 228000 | 6290 |
| 590 | 20250102 | 100200 | 6700070500 | 229000 | 228000 | 232000 | 227500 | 9343 |
| 591 | 20250102 | 100100 | 4551994500 | 228000 | 224500 | 230000 | 223500 | 9648 |
| 592 | 20250102 | 100000 | 2356725500 | 224500 | 219500 | 225000 | 219500 | 10603 |