35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 12892 |
| 3 | 20250115 | 185200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20250115 | 185100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20250115 | 185000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20250115 | 184900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20250115 | 184800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20250115 | 184700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20250115 | 184600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20250115 | 184500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20250115 | 184400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20250115 | 184300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20250115 | 184200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20250115 | 184100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20250115 | 184000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20250115 | 183900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20250115 | 183800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20250115 | 183700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20250115 | 183600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20250115 | 183500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20250115 | 183400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20250115 | 183300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20250115 | 183200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20250115 | 183100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20250115 | 183000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20250115 | 182900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20250115 | 182800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20250115 | 182700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20250115 | 182600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20250115 | 182500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20250115 | 182400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20250115 | 182300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 12892 |
| 33 | 20250115 | 182200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20250115 | 182100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20250115 | 182000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20250115 | 181900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20250115 | 181800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20250115 | 181700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20250115 | 181600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20250115 | 181500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20250115 | 181400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20250115 | 181300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20250115 | 181200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20250115 | 181100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20250115 | 181000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20250115 | 180900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20250115 | 180800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20250115 | 180700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20250115 | 180600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20250115 | 180500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20250115 | 180400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20250115 | 180300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20250115 | 180200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20250115 | 180100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20250115 | 180000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20250115 | 175900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20250115 | 175800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20250115 | 175700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20250115 | 175600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20250115 | 175500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20250115 | 175400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20250115 | 175300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 12892 |
| 63 | 20250115 | 175200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20250115 | 175100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20250115 | 175000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20250115 | 174900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20250115 | 174800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20250115 | 174700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20250115 | 174600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20250115 | 174500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20250115 | 174400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20250115 | 174300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20250115 | 174200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20250115 | 174100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20250115 | 174000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20250115 | 173900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20250115 | 173800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20250115 | 173700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20250115 | 173600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20250115 | 173500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20250115 | 173400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20250115 | 173300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20250115 | 173200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20250115 | 173100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20250115 | 173000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20250115 | 172900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20250115 | 172800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20250115 | 172700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20250115 | 172600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20250115 | 172500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20250115 | 172400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20250115 | 172300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 12892 |
| 93 | 20250115 | 172200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20250115 | 172100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20250115 | 172000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20250115 | 171900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20250115 | 171800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20250115 | 171700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20250115 | 171600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20250115 | 171500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20250115 | 171400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20250115 | 171300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20250115 | 171200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20250115 | 171100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20250115 | 171000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20250115 | 170900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20250115 | 170800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20250115 | 170700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20250115 | 170600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20250115 | 170500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20250115 | 170400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20250115 | 170300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20250115 | 170200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20250115 | 170100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20250115 | 170000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20250115 | 165900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20250115 | 165800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20250115 | 165700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20250115 | 165600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20250115 | 165500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20250115 | 165400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20250115 | 165300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 12892 |
| 123 | 20250115 | 165200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20250115 | 165100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20250115 | 165000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20250115 | 164900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20250115 | 164800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20250115 | 164700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20250115 | 164600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20250115 | 164500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20250115 | 164400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20250115 | 164300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20250115 | 164200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20250115 | 164100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20250115 | 164000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20250115 | 163900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20250115 | 163800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20250115 | 163700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20250115 | 163600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20250115 | 163500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20250115 | 163400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20250115 | 163300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20250115 | 163200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20250115 | 163100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20250115 | 163000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20250115 | 162900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20250115 | 162800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20250115 | 162700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20250115 | 162600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20250115 | 162500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20250115 | 162400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20250115 | 162300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 12892 |
| 153 | 20250115 | 162200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20250115 | 162100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20250115 | 162000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20250115 | 161900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20250115 | 161800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20250115 | 161700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20250115 | 161600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20250115 | 161500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20250115 | 161400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20250115 | 161300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20250115 | 161200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20250115 | 161100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20250115 | 161000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20250115 | 160900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20250115 | 160800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20250115 | 160700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20250115 | 160600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20250115 | 160500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20250115 | 160400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20250115 | 160300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20250115 | 160200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20250115 | 160100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20250115 | 160000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20250115 | 155900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20250115 | 155800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20250115 | 155700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20250115 | 155600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20250115 | 155500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20250115 | 155400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20250115 | 155300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 12892 |
| 183 | 20250115 | 155200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20250115 | 155100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20250115 | 155000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20250115 | 154900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20250115 | 154800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20250115 | 154700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20250115 | 154600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20250115 | 154500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20250115 | 154400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20250115 | 154300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20250115 | 154200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20250115 | 154100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20250115 | 154000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20250115 | 153900 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20250115 | 153800 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20250115 | 153700 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20250115 | 153600 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20250115 | 153500 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20250115 | 153400 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20250115 | 153300 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20250115 | 153200 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20250115 | 153100 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20250115 | 153000 | 82673485000 | 243500 | 243500 | 243500 | 243500 | 12892 |
| 206 | 20250115 | 152900 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20250115 | 152800 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20250115 | 152700 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20250115 | 152600 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20250115 | 152500 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20250115 | 152400 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20250115 | 152300 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 213 | 20250115 | 152200 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20250115 | 152100 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20250115 | 152000 | 79534283000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20250115 | 151900 | 79534283000 | 244000 | 243500 | 244000 | 243500 | 534 |
| 217 | 20250115 | 151800 | 79404085000 | 244000 | 244000 | 244000 | 243500 | 239 |
| 218 | 20250115 | 151700 | 79345823500 | 244000 | 244000 | 244000 | 243500 | 417 |
| 219 | 20250115 | 151600 | 79244131000 | 244000 | 243500 | 244000 | 243500 | 1922 |
| 220 | 20250115 | 151500 | 78775999500 | 243500 | 243000 | 243500 | 243000 | 243 |
| 221 | 20250115 | 151400 | 78716878500 | 243500 | 243500 | 243500 | 243000 | 266 |
| 222 | 20250115 | 151300 | 78652192000 | 243000 | 243500 | 243500 | 243000 | 219 |
| 223 | 20250115 | 151200 | 78598923000 | 243500 | 243500 | 243500 | 243000 | 216 |
| 224 | 20250115 | 151100 | 78546365500 | 243500 | 243000 | 243500 | 243000 | 144 |
| 225 | 20250115 | 151000 | 78511348000 | 243500 | 243000 | 243500 | 242500 | 568 |
| 226 | 20250115 | 150900 | 78373343500 | 242500 | 242500 | 243000 | 242500 | 327 |
| 227 | 20250115 | 150800 | 78293947500 | 243000 | 243000 | 243500 | 242500 | 265 |
| 228 | 20250115 | 150700 | 78229499000 | 243000 | 243000 | 243500 | 242500 | 904 |
| 229 | 20250115 | 150600 | 78009730500 | 243000 | 243500 | 243500 | 243000 | 383 |
| 230 | 20250115 | 150500 | 77916585000 | 243500 | 243500 | 243500 | 243000 | 124 |
| 231 | 20250115 | 150400 | 77886409000 | 243500 | 244000 | 244000 | 243000 | 744 |
| 232 | 20250115 | 150300 | 77705245000 | 244000 | 243000 | 244000 | 243000 | 1077 |
| 233 | 20250115 | 150200 | 77443038000 | 243000 | 243500 | 243500 | 243000 | 271 |
| 234 | 20250115 | 150100 | 77377138000 | 243000 | 243000 | 243500 | 243000 | 120 |
| 235 | 20250115 | 150000 | 77347942000 | 243500 | 243500 | 243500 | 242500 | 732 |
| 236 | 20250115 | 145900 | 77170056500 | 243500 | 243500 | 243500 | 243000 | 366 |
| 237 | 20250115 | 145800 | 77081011000 | 243500 | 243000 | 243500 | 243000 | 207 |
| 238 | 20250115 | 145700 | 77030650500 | 243500 | 243500 | 243500 | 243000 | 257 |
| 239 | 20250115 | 145600 | 76968142500 | 243500 | 243500 | 243500 | 243000 | 281 |
| 240 | 20250115 | 145500 | 76899792000 | 243000 | 243500 | 243500 | 243000 | 291 |
| 241 | 20250115 | 145400 | 76829011000 | 243500 | 243000 | 243500 | 243000 | 288 |
| 242 | 20250115 | 145300 | 76758953500 | 243000 | 243000 | 243500 | 242500 | 910 |
| 243 | 20250115 | 145200 | 76537707000 | 243000 | 243500 | 243500 | 242500 | 409 |
| 244 | 20250115 | 145100 | 76438387500 | 243000 | 244000 | 244000 | 242500 | 1934 |
| 245 | 20250115 | 145000 | 75967997500 | 244000 | 244000 | 244000 | 243500 | 213 |
| 246 | 20250115 | 144900 | 75916069000 | 244000 | 242500 | 244000 | 242500 | 3437 |
| 247 | 20250115 | 144800 | 75080397000 | 243000 | 242500 | 243000 | 242500 | 740 |
| 248 | 20250115 | 144700 | 74900886000 | 242500 | 242500 | 243000 | 242500 | 1657 |
| 249 | 20250115 | 144600 | 74498856000 | 243000 | 243000 | 243500 | 242500 | 2367 |
| 250 | 20250115 | 144500 | 73924511000 | 243500 | 243000 | 243500 | 243000 | 419 |
| 251 | 20250115 | 144400 | 73822582500 | 243500 | 243000 | 243500 | 243000 | 1946 |
| 252 | 20250115 | 144300 | 73349643500 | 243000 | 243500 | 244000 | 243000 | 2393 |
| 253 | 20250115 | 144200 | 72767056500 | 244000 | 244000 | 244000 | 243500 | 1705 |
| 254 | 20250115 | 144100 | 72351843000 | 243500 | 244000 | 244000 | 243500 | 386 |
| 255 | 20250115 | 144000 | 72257755000 | 244000 | 244500 | 244500 | 243500 | 1446 |
| 256 | 20250115 | 143900 | 71905095000 | 244500 | 244000 | 244500 | 244000 | 203 |
| 257 | 20250115 | 143800 | 71855523500 | 244500 | 244500 | 244500 | 244000 | 239 |
| 258 | 20250115 | 143700 | 71797147500 | 244000 | 244500 | 244500 | 244000 | 353 |
| 259 | 20250115 | 143600 | 71710892000 | 244500 | 244500 | 244500 | 244000 | 282 |
| 260 | 20250115 | 143500 | 71642008500 | 244500 | 244500 | 244500 | 244000 | 237 |
| 261 | 20250115 | 143400 | 71584144000 | 244500 | 244500 | 244500 | 244000 | 231 |
| 262 | 20250115 | 143300 | 71527715500 | 244000 | 244500 | 244500 | 244000 | 348 |
| 263 | 20250115 | 143200 | 71442672500 | 244500 | 244000 | 244500 | 244000 | 358 |
| 264 | 20250115 | 143100 | 71355225500 | 244000 | 244000 | 244500 | 243500 | 1809 |
| 265 | 20250115 | 143000 | 70913833000 | 244000 | 244000 | 244000 | 243500 | 245 |
| 266 | 20250115 | 142900 | 70854114000 | 243500 | 243000 | 244000 | 243000 | 534 |
| 267 | 20250115 | 142800 | 70724023000 | 243000 | 243500 | 244000 | 243000 | 1468 |
| 268 | 20250115 | 142700 | 70366533000 | 244000 | 243500 | 244000 | 243500 | 384 |
| 269 | 20250115 | 142600 | 70272947500 | 244000 | 244500 | 244500 | 243500 | 503 |
| 270 | 20250115 | 142500 | 70150196500 | 244500 | 244000 | 244500 | 243500 | 929 |
| 271 | 20250115 | 142400 | 69923566500 | 244000 | 244500 | 244500 | 243500 | 370 |
| 272 | 20250115 | 142300 | 69833252000 | 244000 | 244000 | 244500 | 244000 | 411 |
| 273 | 20250115 | 142200 | 69732902500 | 244000 | 244500 | 244500 | 243500 | 588 |
| 274 | 20250115 | 142100 | 69589398500 | 244500 | 244000 | 244500 | 244000 | 1157 |
| 275 | 20250115 | 142000 | 69307002000 | 244500 | 244000 | 244500 | 244000 | 229 |
| 276 | 20250115 | 141900 | 69251077500 | 244000 | 244500 | 244500 | 244000 | 202 |
| 277 | 20250115 | 141800 | 69201749000 | 244000 | 244500 | 244500 | 244000 | 257 |
| 278 | 20250115 | 141700 | 69138987500 | 244000 | 244500 | 244500 | 244000 | 323 |
| 279 | 20250115 | 141600 | 69060098000 | 244500 | 244000 | 244500 | 244000 | 274 |
| 280 | 20250115 | 141500 | 68993184500 | 244000 | 244500 | 244500 | 243500 | 808 |
| 281 | 20250115 | 141400 | 68796029000 | 244000 | 244000 | 244500 | 243500 | 418 |
| 282 | 20250115 | 141300 | 68694023500 | 244000 | 244000 | 244500 | 244000 | 650 |
| 283 | 20250115 | 141200 | 68535310000 | 244000 | 244500 | 244500 | 244000 | 797 |
| 284 | 20250115 | 141100 | 68340750000 | 244500 | 244000 | 244500 | 244000 | 214 |
| 285 | 20250115 | 141000 | 68288483500 | 244000 | 244500 | 244500 | 244000 | 221 |
| 286 | 20250115 | 140900 | 68234510000 | 244500 | 244000 | 244500 | 244000 | 171 |
| 287 | 20250115 | 140800 | 68192743000 | 244500 | 244500 | 244500 | 244000 | 392 |
| 288 | 20250115 | 140700 | 68096983500 | 244500 | 244000 | 244500 | 244000 | 150 |
| 289 | 20250115 | 140600 | 68060341000 | 244000 | 244000 | 244500 | 244000 | 284 |
| 290 | 20250115 | 140500 | 67990988000 | 244000 | 244500 | 244500 | 244000 | 428 |
| 291 | 20250115 | 140400 | 67886451500 | 244000 | 244500 | 244500 | 244000 | 237 |
| 292 | 20250115 | 140300 | 67828582500 | 244500 | 244500 | 244500 | 244000 | 268 |
| 293 | 20250115 | 140200 | 67763127000 | 244500 | 244000 | 244500 | 244000 | 255 |
| 294 | 20250115 | 140100 | 67700852000 | 244000 | 244500 | 244500 | 243500 | 3699 |
| 295 | 20250115 | 140000 | 66798061500 | 244500 | 244500 | 245000 | 244500 | 253 |
| 296 | 20250115 | 135900 | 66736170000 | 245000 | 245000 | 245000 | 244500 | 209 |
| 297 | 20250115 | 135800 | 66685007500 | 245000 | 244500 | 245000 | 244500 | 170 |
| 298 | 20250115 | 135700 | 66643418500 | 245000 | 244500 | 245000 | 244500 | 424 |
| 299 | 20250115 | 135600 | 66539590000 | 245000 | 244500 | 245000 | 244500 | 466 |
| 300 | 20250115 | 135500 | 66425481500 | 244500 | 245000 | 245000 | 244500 | 321 |
| 301 | 20250115 | 135400 | 66346905500 | 245000 | 244500 | 245000 | 244500 | 240 |
| 302 | 20250115 | 135300 | 66288182000 | 245000 | 245000 | 245000 | 244500 | 138 |
| 303 | 20250115 | 135200 | 66254404000 | 244500 | 244500 | 245000 | 244500 | 193 |
| 304 | 20250115 | 135100 | 66207157000 | 244500 | 244500 | 245000 | 244500 | 263 |
| 305 | 20250115 | 135000 | 66142820500 | 245000 | 245000 | 245000 | 244500 | 147 |
| 306 | 20250115 | 134900 | 66106849000 | 244500 | 244500 | 245000 | 244000 | 405 |
| 307 | 20250115 | 134800 | 66007712000 | 244500 | 244500 | 245000 | 244000 | 1338 |
| 308 | 20250115 | 134700 | 65680556500 | 245000 | 244500 | 245000 | 244500 | 209 |
| 309 | 20250115 | 134600 | 65629433500 | 244500 | 245000 | 245500 | 244500 | 679 |
| 310 | 20250115 | 134500 | 65463115000 | 245000 | 244500 | 245500 | 244500 | 590 |
| 311 | 20250115 | 134400 | 65318740000 | 245000 | 244500 | 245500 | 244500 | 377 |
| 312 | 20250115 | 134300 | 65226386500 | 245000 | 245000 | 245000 | 244500 | 377 |
| 313 | 20250115 | 134200 | 65134069500 | 245000 | 244500 | 245000 | 244500 | 453 |
| 314 | 20250115 | 134100 | 65023264500 | 245000 | 245000 | 245500 | 244500 | 439 |
| 315 | 20250115 | 134000 | 64915724500 | 245000 | 245500 | 245500 | 244500 | 379 |
| 316 | 20250115 | 133900 | 64822877000 | 245000 | 245000 | 245500 | 244500 | 793 |
| 317 | 20250115 | 133800 | 64628607000 | 245000 | 244500 | 245000 | 244500 | 370 |
| 318 | 20250115 | 133700 | 64538103500 | 245000 | 245000 | 245000 | 244500 | 190 |
| 319 | 20250115 | 133600 | 64491617000 | 245000 | 244500 | 245000 | 244500 | 201 |
| 320 | 20250115 | 133500 | 64442443000 | 245000 | 244500 | 245000 | 244500 | 235 |
| 321 | 20250115 | 133400 | 64384942000 | 245000 | 245000 | 245000 | 244500 | 327 |
| 322 | 20250115 | 133300 | 64304925500 | 244500 | 244500 | 245000 | 244500 | 429 |
| 323 | 20250115 | 133200 | 64199892000 | 245000 | 245000 | 245000 | 244500 | 355 |
| 324 | 20250115 | 133100 | 64112969000 | 245000 | 245000 | 245000 | 244500 | 231 |
| 325 | 20250115 | 133000 | 64056405500 | 245000 | 244000 | 245000 | 244000 | 1158 |
| 326 | 20250115 | 132900 | 63773310000 | 244500 | 244000 | 244500 | 244000 | 201 |
| 327 | 20250115 | 132800 | 63724194500 | 244500 | 244000 | 244500 | 244000 | 323 |
| 328 | 20250115 | 132700 | 63645267000 | 244500 | 244500 | 244500 | 244000 | 486 |
| 329 | 20250115 | 132600 | 63526487500 | 244000 | 244500 | 244500 | 244000 | 303 |
| 330 | 20250115 | 132500 | 63452438000 | 244500 | 244500 | 244500 | 244000 | 397 |
| 331 | 20250115 | 132400 | 63355429000 | 244500 | 244500 | 244500 | 244000 | 157 |
| 332 | 20250115 | 132300 | 63317071500 | 244500 | 244500 | 244500 | 244000 | 337 |
| 333 | 20250115 | 132200 | 63234726000 | 244500 | 245000 | 245000 | 244000 | 340 |
| 334 | 20250115 | 132100 | 63151602500 | 245000 | 245000 | 245000 | 244500 | 231 |
| 335 | 20250115 | 132000 | 63095089500 | 245000 | 245000 | 245000 | 244500 | 170 |
| 336 | 20250115 | 131900 | 63053475000 | 244500 | 244500 | 245000 | 244500 | 533 |
| 337 | 20250115 | 131800 | 62923131000 | 245000 | 244500 | 245000 | 244500 | 538 |
| 338 | 20250115 | 131700 | 62791554000 | 244500 | 244000 | 244500 | 244000 | 300 |
| 339 | 20250115 | 131600 | 62718232500 | 244500 | 244500 | 244500 | 244000 | 259 |
| 340 | 20250115 | 131500 | 62654948500 | 244000 | 244000 | 244500 | 244000 | 376 |
| 341 | 20250115 | 131400 | 62563120000 | 244000 | 244000 | 244500 | 244000 | 895 |
| 342 | 20250115 | 131300 | 62344677000 | 244500 | 244500 | 244500 | 244000 | 561 |
| 343 | 20250115 | 131200 | 62207716000 | 244500 | 244500 | 244500 | 244000 | 734 |
| 344 | 20250115 | 131100 | 62028302000 | 244500 | 244000 | 244500 | 244000 | 404 |
| 345 | 20250115 | 131000 | 61929607000 | 244000 | 244500 | 244500 | 244000 | 181 |
| 346 | 20250115 | 130900 | 61885377000 | 244000 | 244000 | 244500 | 244000 | 555 |
| 347 | 20250115 | 130800 | 61749812000 | 244500 | 245500 | 245500 | 244000 | 3416 |
| 348 | 20250115 | 130700 | 60914004000 | 245500 | 245000 | 245500 | 245000 | 271 |
| 349 | 20250115 | 130600 | 60847557000 | 245000 | 245500 | 245500 | 245000 | 182 |
| 350 | 20250115 | 130500 | 60802917500 | 245500 | 245500 | 245500 | 245000 | 169 |
| 351 | 20250115 | 130400 | 60761456000 | 245000 | 245500 | 245500 | 245000 | 178 |
| 352 | 20250115 | 130300 | 60717811000 | 245500 | 246000 | 246000 | 245000 | 636 |
| 353 | 20250115 | 130200 | 60561627000 | 245500 | 245500 | 246000 | 245500 | 426 |
| 354 | 20250115 | 130100 | 60456986500 | 245500 | 245500 | 246000 | 245500 | 519 |
| 355 | 20250115 | 130000 | 60329432000 | 246000 | 246000 | 246000 | 245500 | 275 |
| 356 | 20250115 | 125900 | 60261860000 | 246000 | 246000 | 246000 | 245500 | 129 |
| 357 | 20250115 | 125800 | 60230141500 | 245500 | 246000 | 246000 | 245500 | 275 |
| 358 | 20250115 | 125700 | 60162559000 | 245500 | 246000 | 246000 | 245500 | 161 |
| 359 | 20250115 | 125600 | 60123000500 | 246000 | 245000 | 246000 | 245000 | 291 |
| 360 | 20250115 | 125500 | 60051569000 | 245500 | 245000 | 245500 | 245000 | 275 |
| 361 | 20250115 | 125400 | 59984083500 | 245500 | 245000 | 245500 | 245000 | 158 |
| 362 | 20250115 | 125300 | 59945335000 | 245500 | 245500 | 246000 | 245000 | 179 |
| 363 | 20250115 | 125200 | 59901392500 | 245500 | 246000 | 246500 | 245000 | 1781 |
| 364 | 20250115 | 125100 | 59463605000 | 246500 | 246500 | 246500 | 246000 | 679 |
| 365 | 20250115 | 125000 | 59296451500 | 246500 | 246500 | 246500 | 246000 | 188 |
| 366 | 20250115 | 124900 | 59250155500 | 246000 | 246500 | 246500 | 246000 | 334 |
| 367 | 20250115 | 124800 | 59167929000 | 246500 | 246000 | 246500 | 246000 | 363 |
| 368 | 20250115 | 124700 | 59078516000 | 246000 | 246500 | 246500 | 246000 | 208 |
| 369 | 20250115 | 124600 | 59027295000 | 246500 | 246500 | 246500 | 246000 | 186 |
| 370 | 20250115 | 124500 | 58981462000 | 246000 | 246500 | 246500 | 246000 | 272 |
| 371 | 20250115 | 124400 | 58914481500 | 246500 | 246500 | 246500 | 246000 | 114 |
| 372 | 20250115 | 124300 | 58886404000 | 246500 | 246500 | 246500 | 246000 | 195 |
| 373 | 20250115 | 124200 | 58838371000 | 246500 | 246500 | 246500 | 246000 | 272 |
| 374 | 20250115 | 124100 | 58771395500 | 246500 | 246500 | 246500 | 246000 | 199 |
| 375 | 20250115 | 124000 | 58722384500 | 246500 | 246500 | 246500 | 246000 | 106 |
| 376 | 20250115 | 123900 | 58696285000 | 246500 | 246000 | 246500 | 246000 | 422 |
| 377 | 20250115 | 123800 | 58592429000 | 246500 | 246500 | 246500 | 246000 | 127 |
| 378 | 20250115 | 123700 | 58561146000 | 246500 | 246000 | 246500 | 245500 | 1898 |
| 379 | 20250115 | 123600 | 58094255000 | 245500 | 246000 | 246000 | 245500 | 162 |
| 380 | 20250115 | 123500 | 58054449000 | 246000 | 246000 | 246000 | 245500 | 201 |
| 381 | 20250115 | 123400 | 58005072000 | 245500 | 245500 | 246000 | 245500 | 171 |
| 382 | 20250115 | 123300 | 57963048500 | 245500 | 246000 | 246000 | 245500 | 169 |
| 383 | 20250115 | 123200 | 57921534500 | 246000 | 246000 | 246000 | 245500 | 173 |
| 384 | 20250115 | 123100 | 57879022500 | 246000 | 246000 | 246000 | 245000 | 161 |
| 385 | 20250115 | 123000 | 57839472000 | 245500 | 245500 | 246000 | 245000 | 776 |
| 386 | 20250115 | 122900 | 57648955500 | 246000 | 246000 | 246000 | 245500 | 122 |
| 387 | 20250115 | 122800 | 57618965000 | 245500 | 246000 | 246000 | 245500 | 140 |
| 388 | 20250115 | 122700 | 57584552500 | 246000 | 245500 | 246000 | 245500 | 852 |
| 389 | 20250115 | 122600 | 57375160500 | 245500 | 246000 | 246000 | 245500 | 176 |
| 390 | 20250115 | 122500 | 57331908500 | 245500 | 245500 | 246000 | 245500 | 154 |
| 391 | 20250115 | 122400 | 57294080000 | 246000 | 245500 | 246000 | 245500 | 479 |
| 392 | 20250115 | 122300 | 57176423000 | 246000 | 246000 | 246000 | 245500 | 100 |
| 393 | 20250115 | 122200 | 57151843000 | 246000 | 246000 | 246000 | 245500 | 272 |
| 394 | 20250115 | 122100 | 57084983000 | 246000 | 245500 | 246000 | 245500 | 224 |
| 395 | 20250115 | 122000 | 57029903500 | 245500 | 245500 | 246000 | 245500 | 177 |
| 396 | 20250115 | 121900 | 56986394500 | 245500 | 246000 | 246000 | 245500 | 137 |
| 397 | 20250115 | 121800 | 56952706000 | 246000 | 245500 | 246000 | 245500 | 207 |
| 398 | 20250115 | 121700 | 56901851500 | 245500 | 246000 | 246000 | 245500 | 216 |
| 399 | 20250115 | 121600 | 56848737000 | 245500 | 246000 | 246000 | 245500 | 293 |
| 400 | 20250115 | 121500 | 56776682500 | 246000 | 246000 | 246000 | 245500 | 257 |
| 401 | 20250115 | 121400 | 56713495500 | 246000 | 245500 | 246000 | 245500 | 224 |
| 402 | 20250115 | 121300 | 56658453000 | 245500 | 245500 | 246000 | 245000 | 1025 |
| 403 | 20250115 | 121200 | 56406783500 | 245500 | 245500 | 245500 | 245000 | 167 |
| 404 | 20250115 | 121100 | 56365817000 | 245500 | 245500 | 245500 | 245000 | 222 |
| 405 | 20250115 | 121000 | 56311381000 | 245500 | 245500 | 245500 | 245000 | 207 |
| 406 | 20250115 | 120900 | 56260576000 | 245500 | 245000 | 245500 | 245000 | 350 |
| 407 | 20250115 | 120800 | 56174746000 | 245500 | 245000 | 245500 | 245000 | 191 |
| 408 | 20250115 | 120700 | 56127893500 | 245000 | 245000 | 245500 | 245000 | 149 |
| 409 | 20250115 | 120600 | 56091335500 | 245500 | 245500 | 245500 | 245000 | 181 |
| 410 | 20250115 | 120500 | 56046945000 | 245000 | 245000 | 245500 | 245000 | 168 |
| 411 | 20250115 | 120400 | 56005754500 | 245500 | 245500 | 245500 | 245000 | 105 |
| 412 | 20250115 | 120300 | 55980000000 | 245500 | 246000 | 246000 | 245000 | 895 |
| 413 | 20250115 | 120200 | 55760413500 | 246000 | 246000 | 246000 | 245500 | 93 |
| 414 | 20250115 | 120100 | 55737561000 | 246000 | 246000 | 246000 | 245500 | 216 |
| 415 | 20250115 | 120000 | 55684490500 | 246000 | 245500 | 246000 | 245500 | 221 |
| 416 | 20250115 | 115900 | 55630189000 | 245500 | 246000 | 246000 | 245500 | 219 |
| 417 | 20250115 | 115800 | 55576341500 | 246000 | 246000 | 246000 | 245500 | 171 |
| 418 | 20250115 | 115700 | 55534317500 | 246000 | 246000 | 246000 | 245500 | 168 |
| 419 | 20250115 | 115600 | 55493028000 | 246000 | 245000 | 246000 | 245000 | 1288 |
| 420 | 20250115 | 115500 | 55176843500 | 245500 | 245000 | 245500 | 245000 | 701 |
| 421 | 20250115 | 115400 | 55004812500 | 245000 | 245000 | 245500 | 245000 | 291 |
| 422 | 20250115 | 115300 | 54933474500 | 245000 | 245500 | 245500 | 245000 | 308 |
| 423 | 20250115 | 115200 | 54857958500 | 245500 | 246000 | 246000 | 245000 | 1608 |
| 424 | 20250115 | 115100 | 54463296500 | 246000 | 246000 | 246000 | 245500 | 240 |
| 425 | 20250115 | 115000 | 54404302500 | 245500 | 246000 | 246000 | 245500 | 248 |
| 426 | 20250115 | 114900 | 54343342000 | 246000 | 246000 | 246000 | 245500 | 237 |
| 427 | 20250115 | 114800 | 54285064000 | 246000 | 246000 | 246000 | 245500 | 185 |
| 428 | 20250115 | 114700 | 54239585000 | 246000 | 246000 | 246000 | 245500 | 209 |
| 429 | 20250115 | 114600 | 54188199500 | 245500 | 245500 | 246000 | 245500 | 188 |
| 430 | 20250115 | 114500 | 54141986500 | 246000 | 246000 | 246000 | 245500 | 145 |
| 431 | 20250115 | 114400 | 54106341500 | 246000 | 246000 | 246000 | 245500 | 449 |
| 432 | 20250115 | 114300 | 53995970500 | 245500 | 245500 | 246000 | 245500 | 316 |
| 433 | 20250115 | 114200 | 53918309500 | 245500 | 246000 | 246000 | 245500 | 253 |
| 434 | 20250115 | 114100 | 53856153000 | 246000 | 246000 | 246500 | 245500 | 942 |
| 435 | 20250115 | 114000 | 53624406500 | 246000 | 246500 | 246500 | 246000 | 222 |
| 436 | 20250115 | 113900 | 53569743500 | 246000 | 246000 | 246500 | 245500 | 1500 |
| 437 | 20250115 | 113800 | 53200771500 | 246000 | 245500 | 246000 | 245500 | 1156 |
| 438 | 20250115 | 113700 | 52916440500 | 245500 | 245500 | 246000 | 245500 | 244 |
| 439 | 20250115 | 113600 | 52856497500 | 245500 | 245500 | 246000 | 245500 | 104 |
| 440 | 20250115 | 113500 | 52830948000 | 245500 | 245500 | 246000 | 245000 | 798 |
| 441 | 20250115 | 113400 | 52635126500 | 246000 | 246000 | 246000 | 245500 | 152 |
| 442 | 20250115 | 113300 | 52597772500 | 245500 | 246000 | 246000 | 245500 | 246 |
| 443 | 20250115 | 113200 | 52537302000 | 246000 | 246000 | 246000 | 245500 | 255 |
| 444 | 20250115 | 113100 | 52474616000 | 245500 | 246000 | 246000 | 245500 | 240 |
| 445 | 20250115 | 113000 | 52415679500 | 246000 | 246000 | 246000 | 245500 | 492 |
| 446 | 20250115 | 112900 | 52294868500 | 246000 | 246000 | 246000 | 245500 | 232 |
| 447 | 20250115 | 112800 | 52237843500 | 245500 | 245500 | 246000 | 245500 | 158 |
| 448 | 20250115 | 112700 | 52199010500 | 245500 | 246000 | 246000 | 245500 | 299 |
| 449 | 20250115 | 112600 | 52125514000 | 245500 | 246000 | 246000 | 245500 | 159 |
| 450 | 20250115 | 112500 | 52086432000 | 245500 | 246000 | 246000 | 245500 | 381 |
| 451 | 20250115 | 112400 | 51992725500 | 246000 | 246000 | 246000 | 245500 | 379 |
| 452 | 20250115 | 112300 | 51899539500 | 246000 | 245500 | 246000 | 245500 | 220 |
| 453 | 20250115 | 112200 | 51845474500 | 245500 | 246000 | 246000 | 245500 | 750 |
| 454 | 20250115 | 112100 | 51661050500 | 245500 | 245500 | 246000 | 245500 | 281 |
| 455 | 20250115 | 112000 | 51592022000 | 245500 | 245000 | 246000 | 245000 | 1265 |
| 456 | 20250115 | 111900 | 51281496000 | 245000 | 245500 | 245500 | 245000 | 244 |
| 457 | 20250115 | 111800 | 51221674500 | 245000 | 245500 | 245500 | 245000 | 231 |
| 458 | 20250115 | 111700 | 51165032500 | 245500 | 245500 | 245500 | 245000 | 592 |
| 459 | 20250115 | 111600 | 51019909000 | 245500 | 245000 | 245500 | 245000 | 223 |
| 460 | 20250115 | 111500 | 50965226000 | 245500 | 245000 | 245500 | 245000 | 624 |
| 461 | 20250115 | 111400 | 50812291000 | 245500 | 245000 | 245500 | 245000 | 274 |
| 462 | 20250115 | 111300 | 50745120500 | 245500 | 245000 | 245500 | 245000 | 526 |
| 463 | 20250115 | 111200 | 50616193500 | 245500 | 246000 | 246000 | 245000 | 604 |
| 464 | 20250115 | 111100 | 50467948000 | 246000 | 245500 | 246000 | 245500 | 515 |
| 465 | 20250115 | 111000 | 50341442500 | 245500 | 245500 | 246000 | 245000 | 678 |
| 466 | 20250115 | 110900 | 50175002500 | 245500 | 245500 | 245500 | 245000 | 260 |
| 467 | 20250115 | 110800 | 50111189500 | 245500 | 245500 | 245500 | 245000 | 693 |
| 468 | 20250115 | 110700 | 49941360000 | 245000 | 246000 | 246000 | 245000 | 1677 |
| 469 | 20250115 | 110600 | 49529760500 | 245500 | 246000 | 246000 | 245500 | 1122 |
| 470 | 20250115 | 110500 | 49254242000 | 246000 | 246000 | 246500 | 245500 | 322 |
| 471 | 20250115 | 110400 | 49175033500 | 246500 | 246000 | 246500 | 245500 | 256 |
| 472 | 20250115 | 110300 | 49112084500 | 246000 | 247000 | 247000 | 245500 | 3388 |
| 473 | 20250115 | 110200 | 48277478500 | 247000 | 247000 | 247000 | 246500 | 195 |
| 474 | 20250115 | 110100 | 48229317500 | 247000 | 246500 | 247000 | 246000 | 5331 |
| 475 | 20250115 | 110000 | 46915258500 | 246000 | 246000 | 246500 | 246000 | 610 |
| 476 | 20250115 | 105900 | 46765039000 | 246000 | 246500 | 246500 | 246000 | 583 |
| 477 | 20250115 | 105800 | 46621452500 | 246500 | 246000 | 246500 | 246000 | 145 |
| 478 | 20250115 | 105700 | 46585761000 | 246500 | 246500 | 246500 | 246000 | 694 |
| 479 | 20250115 | 105600 | 46414831000 | 246500 | 246000 | 246500 | 246000 | 658 |
| 480 | 20250115 | 105500 | 46252904500 | 246500 | 246000 | 246500 | 246000 | 110 |
| 481 | 20250115 | 105400 | 46225818500 | 246500 | 246500 | 246500 | 246000 | 194 |
| 482 | 20250115 | 105300 | 46178062500 | 246000 | 246000 | 246500 | 246000 | 444 |
| 483 | 20250115 | 105200 | 46068737500 | 246500 | 246000 | 246500 | 245500 | 492 |
| 484 | 20250115 | 105100 | 45947686500 | 246500 | 246000 | 246500 | 245500 | 1409 |
| 485 | 20250115 | 105000 | 45601201500 | 245500 | 246000 | 246000 | 245500 | 216 |
| 486 | 20250115 | 104900 | 45548103500 | 245500 | 245500 | 246000 | 245500 | 277 |
| 487 | 20250115 | 104800 | 45479977500 | 246000 | 246000 | 246000 | 245500 | 866 |
| 488 | 20250115 | 104700 | 45267204500 | 246000 | 246000 | 246000 | 245500 | 244 |
| 489 | 20250115 | 104600 | 45207244000 | 246000 | 246000 | 246000 | 245500 | 268 |
| 490 | 20250115 | 104500 | 45141376500 | 246000 | 246000 | 246500 | 245500 | 993 |
| 491 | 20250115 | 104400 | 44897119500 | 246500 | 246000 | 246500 | 246000 | 120 |
| 492 | 20250115 | 104300 | 44867559000 | 246500 | 246000 | 246500 | 246000 | 544 |
| 493 | 20250115 | 104200 | 44733529000 | 246500 | 246000 | 246500 | 245500 | 1105 |
| 494 | 20250115 | 104100 | 44461705500 | 246000 | 246000 | 246000 | 245500 | 323 |
| 495 | 20250115 | 104000 | 44382368500 | 246000 | 245000 | 246000 | 245000 | 473 |
| 496 | 20250115 | 103900 | 44266261000 | 245000 | 245500 | 246000 | 245000 | 586 |
| 497 | 20250115 | 103800 | 44122419000 | 246000 | 246000 | 246000 | 245500 | 146 |
| 498 | 20250115 | 103700 | 44086526000 | 245500 | 246000 | 246500 | 245500 | 1451 |
| 499 | 20250115 | 103600 | 43729663500 | 246000 | 246000 | 246000 | 245500 | 242 |
| 500 | 20250115 | 103500 | 43670178500 | 246000 | 245500 | 246000 | 245500 | 187 |
| 501 | 20250115 | 103400 | 43624219500 | 245500 | 245500 | 246000 | 245500 | 496 |
| 502 | 20250115 | 103300 | 43502372000 | 246000 | 246000 | 246000 | 245500 | 591 |
| 503 | 20250115 | 103200 | 43357149000 | 245500 | 246000 | 246000 | 245500 | 251 |
| 504 | 20250115 | 103100 | 43295466000 | 245000 | 245500 | 246000 | 245000 | 534 |
| 505 | 20250115 | 103000 | 43164394000 | 245500 | 245500 | 246000 | 245500 | 352 |
| 506 | 20250115 | 102900 | 43077882500 | 245500 | 245000 | 246000 | 245000 | 479 |
| 507 | 20250115 | 102800 | 42960211500 | 245000 | 246000 | 246500 | 245000 | 1760 |
| 508 | 20250115 | 102700 | 42527605500 | 246000 | 246500 | 246500 | 246000 | 341 |
| 509 | 20250115 | 102600 | 42443627500 | 246500 | 246000 | 246500 | 246000 | 1299 |
| 510 | 20250115 | 102500 | 42124012000 | 246500 | 246000 | 246500 | 246000 | 5427 |
| 511 | 20250115 | 102400 | 40788542000 | 246000 | 245000 | 246000 | 245000 | 1523 |
| 512 | 20250115 | 102300 | 40414624500 | 245500 | 245500 | 245500 | 245000 | 134 |
| 513 | 20250115 | 102200 | 40381753500 | 245000 | 244500 | 245500 | 244500 | 434 |
| 514 | 20250115 | 102100 | 40275407500 | 245000 | 245000 | 245500 | 244500 | 744 |
| 515 | 20250115 | 102000 | 40093148500 | 245500 | 244500 | 245500 | 244500 | 263 |
| 516 | 20250115 | 101900 | 40028696000 | 244500 | 245000 | 245500 | 244500 | 305 |
| 517 | 20250115 | 101800 | 39953982000 | 245000 | 244500 | 245500 | 244500 | 512 |
| 518 | 20250115 | 101700 | 39828518000 | 245000 | 245500 | 245500 | 244000 | 2646 |
| 519 | 20250115 | 101600 | 39180997500 | 245500 | 245500 | 246000 | 245000 | 972 |
| 520 | 20250115 | 101500 | 38942329000 | 246000 | 245500 | 246000 | 245500 | 260 |
| 521 | 20250115 | 101400 | 38878449500 | 245500 | 245500 | 246000 | 245500 | 720 |
| 522 | 20250115 | 101300 | 38701583500 | 246000 | 246000 | 246000 | 245500 | 384 |
| 523 | 20250115 | 101200 | 38607247500 | 246000 | 246000 | 246000 | 245500 | 548 |
| 524 | 20250115 | 101100 | 38472577000 | 246000 | 245500 | 246000 | 245500 | 990 |
| 525 | 20250115 | 101000 | 38229099500 | 246000 | 246000 | 246000 | 245500 | 706 |
| 526 | 20250115 | 100900 | 38055647000 | 246000 | 245500 | 246000 | 245000 | 1086 |
| 527 | 20250115 | 100800 | 37789046500 | 245500 | 245000 | 245500 | 245000 | 643 |
| 528 | 20250115 | 100700 | 37631463500 | 245000 | 245000 | 245000 | 244500 | 244 |
| 529 | 20250115 | 100600 | 37571713000 | 245000 | 245000 | 245500 | 244500 | 1342 |
| 530 | 20250115 | 100500 | 37242934500 | 245000 | 245500 | 245500 | 244500 | 636 |
| 531 | 20250115 | 100400 | 37087080000 | 245500 | 246000 | 246000 | 244500 | 801 |
| 532 | 20250115 | 100300 | 36890548500 | 246000 | 245000 | 246000 | 244500 | 2824 |
| 533 | 20250115 | 100200 | 36197885000 | 244500 | 244500 | 245000 | 244500 | 311 |
| 534 | 20250115 | 100100 | 36121752500 | 245000 | 244000 | 245000 | 244000 | 1823 |
| 535 | 20250115 | 100000 | 35676043500 | 244500 | 244500 | 245000 | 244000 | 881 |
| 536 | 20250115 | 095900 | 35460538500 | 244500 | 244000 | 245000 | 244000 | 467 |
| 537 | 20250115 | 095800 | 35346382500 | 244000 | 245000 | 245000 | 244000 | 921 |
| 538 | 20250115 | 095700 | 35121482000 | 244500 | 244500 | 245000 | 244000 | 372 |
| 539 | 20250115 | 095600 | 35030489500 | 244000 | 245000 | 245000 | 244000 | 564 |
| 540 | 20250115 | 095500 | 34892436000 | 245500 | 245000 | 245500 | 244500 | 2743 |
| 541 | 20250115 | 095400 | 34220062500 | 244500 | 243500 | 245000 | 243500 | 1456 |
| 542 | 20250115 | 095300 | 33864302000 | 244000 | 243500 | 244500 | 243500 | 342 |
| 543 | 20250115 | 095200 | 33780907500 | 244000 | 243500 | 244500 | 243500 | 643 |
| 544 | 20250115 | 095100 | 33623959500 | 244000 | 243000 | 244000 | 243000 | 619 |
| 545 | 20250115 | 095000 | 33473167500 | 243000 | 244000 | 244500 | 243000 | 1298 |
| 546 | 20250115 | 094900 | 33156695500 | 244000 | 244500 | 245000 | 244000 | 902 |
| 547 | 20250115 | 094800 | 32936203000 | 244500 | 244500 | 245000 | 244000 | 1359 |
| 548 | 20250115 | 094700 | 32603659000 | 245000 | 244500 | 245000 | 244500 | 883 |
| 549 | 20250115 | 094600 | 32387608000 | 245000 | 245000 | 245000 | 244500 | 1057 |
| 550 | 20250115 | 094500 | 32129105000 | 244500 | 244500 | 245000 | 244500 | 338 |
| 551 | 20250115 | 094400 | 32046389000 | 244500 | 244500 | 245000 | 244000 | 708 |
| 552 | 20250115 | 094300 | 31873285500 | 244000 | 243500 | 244500 | 243500 | 2348 |
| 553 | 20250115 | 094200 | 31300709000 | 244000 | 244500 | 245000 | 243500 | 2159 |
| 554 | 20250115 | 094100 | 30773605000 | 244500 | 245000 | 245500 | 244500 | 1823 |
| 555 | 20250115 | 094000 | 30326975500 | 245500 | 245000 | 245500 | 245000 | 1774 |
| 556 | 20250115 | 093900 | 29891707000 | 245500 | 245500 | 245500 | 245000 | 645 |
| 557 | 20250115 | 093800 | 29733545500 | 245000 | 245500 | 246000 | 245000 | 1621 |
| 558 | 20250115 | 093700 | 29335702000 | 245500 | 246000 | 246000 | 245000 | 1940 |
| 559 | 20250115 | 093600 | 28859347500 | 246000 | 246000 | 246500 | 245000 | 2095 |
| 560 | 20250115 | 093500 | 28344491500 | 246500 | 246000 | 246500 | 245500 | 3349 |
| 561 | 20250115 | 093400 | 27521137000 | 246000 | 246000 | 246000 | 245500 | 772 |
| 562 | 20250115 | 093300 | 27331373000 | 245500 | 246000 | 246500 | 245500 | 1253 |
| 563 | 20250115 | 093200 | 27023331000 | 246500 | 246500 | 247000 | 245500 | 2840 |
| 564 | 20250115 | 093100 | 26323955500 | 246500 | 246000 | 246500 | 245500 | 3340 |
| 565 | 20250115 | 093000 | 25502314000 | 246500 | 247000 | 247000 | 246000 | 2932 |
| 566 | 20250115 | 092900 | 24779515500 | 246500 | 245500 | 247000 | 245500 | 7597 |
| 567 | 20250115 | 092800 | 22908225000 | 246000 | 246000 | 246000 | 245000 | 4628 |
| 568 | 20250115 | 092700 | 21771364000 | 246000 | 245500 | 246000 | 245000 | 3602 |
| 569 | 20250115 | 092600 | 20886985500 | 245000 | 245500 | 245500 | 245000 | 2069 |
| 570 | 20250115 | 092500 | 20379389000 | 245000 | 245000 | 245500 | 244500 | 3831 |
| 571 | 20250115 | 092400 | 19440787000 | 244500 | 245000 | 245500 | 244500 | 7316 |
| 572 | 20250115 | 092300 | 17648872000 | 245000 | 244000 | 245000 | 244000 | 5213 |
| 573 | 20250115 | 092200 | 16374445500 | 244500 | 244500 | 244500 | 244000 | 969 |
| 574 | 20250115 | 092100 | 16137681500 | 244500 | 243500 | 244500 | 243500 | 2015 |
| 575 | 20250115 | 092000 | 15645948500 | 243500 | 244500 | 244500 | 243000 | 3936 |
| 576 | 20250115 | 091900 | 14685616500 | 244500 | 243500 | 244500 | 243000 | 4375 |
| 577 | 20250115 | 091800 | 13619562000 | 244000 | 243000 | 244500 | 242500 | 7291 |
| 578 | 20250115 | 091700 | 11844193500 | 243000 | 242500 | 243000 | 241500 | 3908 |
| 579 | 20250115 | 091600 | 10896845500 | 242500 | 241500 | 242500 | 241500 | 6700 |
| 580 | 20250115 | 091500 | 9275181500 | 241500 | 241500 | 242000 | 241000 | 2150 |
| 581 | 20250115 | 091400 | 8755937000 | 241500 | 240500 | 241500 | 240000 | 2559 |
| 582 | 20250115 | 091300 | 8139404500 | 240500 | 240500 | 241000 | 240000 | 1043 |
| 583 | 20250115 | 091200 | 7888576500 | 240500 | 240500 | 241000 | 240000 | 861 |
| 584 | 20250115 | 091100 | 7681642500 | 240000 | 240500 | 241000 | 240000 | 1416 |
| 585 | 20250115 | 091000 | 7341202000 | 241000 | 239500 | 241500 | 239000 | 4955 |
| 586 | 20250115 | 090900 | 6149592000 | 239500 | 238000 | 239500 | 238000 | 768 |
| 587 | 20250115 | 090800 | 5966388000 | 238000 | 239500 | 239500 | 238000 | 842 |
| 588 | 20250115 | 090700 | 5765476500 | 239500 | 240000 | 240500 | 239000 | 3093 |
| 589 | 20250115 | 090600 | 5023620000 | 240000 | 239500 | 240000 | 239000 | 2497 |
| 590 | 20250115 | 090500 | 4425273500 | 239500 | 238500 | 239500 | 238500 | 1990 |
| 591 | 20250115 | 090400 | 3949634000 | 238500 | 238500 | 239000 | 238000 | 1019 |
| 592 | 20250115 | 090300 | 3706559500 | 238000 | 237500 | 239000 | 237500 | 1332 |
| 593 | 20250115 | 090200 | 3388824500 | 237500 | 237000 | 239500 | 237000 | 3706 |
| 594 | 20250115 | 090100 | 2506620000 | 237000 | 236000 | 237000 | 236000 | 1644 |
| 595 | 20250115 | 090000 | 2118059000 | 236000 | 236000 | 236500 | 233500 | 8999 |