35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 16018 |
| 3 | 20250115 | 185700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 4 | 20250115 | 185600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 5 | 20250115 | 185500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 6 | 20250115 | 185400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 7 | 20250115 | 185300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 8 | 20250115 | 185200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 9 | 20250115 | 185100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 10 | 20250115 | 185000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 11 | 20250115 | 184900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 12 | 20250115 | 184800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 13 | 20250115 | 184700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 14 | 20250115 | 184600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 15 | 20250115 | 184500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 16 | 20250115 | 184400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 17 | 20250115 | 184300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 18 | 20250115 | 184200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 19 | 20250115 | 184100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 20 | 20250115 | 184000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 21 | 20250115 | 183900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 22 | 20250115 | 183800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 23 | 20250115 | 183700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 24 | 20250115 | 183600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 25 | 20250115 | 183500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 26 | 20250115 | 183400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 27 | 20250115 | 183300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 28 | 20250115 | 183200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 29 | 20250115 | 183100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 30 | 20250115 | 183000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 31 | 20250115 | 182900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 32 | 20250115 | 182800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 16018 |
| 33 | 20250115 | 182700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 34 | 20250115 | 182600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 35 | 20250115 | 182500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 36 | 20250115 | 182400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 37 | 20250115 | 182300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 38 | 20250115 | 182200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 39 | 20250115 | 182100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 40 | 20250115 | 182000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 41 | 20250115 | 181900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 42 | 20250115 | 181800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 43 | 20250115 | 181700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 44 | 20250115 | 181600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 45 | 20250115 | 181500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 46 | 20250115 | 181400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 47 | 20250115 | 181300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 48 | 20250115 | 181200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 49 | 20250115 | 181100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 50 | 20250115 | 181000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 51 | 20250115 | 180900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 52 | 20250115 | 180800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 53 | 20250115 | 180700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 54 | 20250115 | 180600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 55 | 20250115 | 180500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 56 | 20250115 | 180400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 57 | 20250115 | 180300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 58 | 20250115 | 180200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 59 | 20250115 | 180100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 60 | 20250115 | 180000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 61 | 20250115 | 175900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 62 | 20250115 | 175800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 16018 |
| 63 | 20250115 | 175700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 64 | 20250115 | 175600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 65 | 20250115 | 175500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 66 | 20250115 | 175400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 67 | 20250115 | 175300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 68 | 20250115 | 175200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 69 | 20250115 | 175100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 70 | 20250115 | 175000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 71 | 20250115 | 174900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 72 | 20250115 | 174800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 73 | 20250115 | 174700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 74 | 20250115 | 174600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 75 | 20250115 | 174500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 76 | 20250115 | 174400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 77 | 20250115 | 174300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 78 | 20250115 | 174200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 79 | 20250115 | 174100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 80 | 20250115 | 174000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 81 | 20250115 | 173900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 82 | 20250115 | 173800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 83 | 20250115 | 173700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 84 | 20250115 | 173600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 85 | 20250115 | 173500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 86 | 20250115 | 173400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 87 | 20250115 | 173300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 88 | 20250115 | 173200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 89 | 20250115 | 173100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 90 | 20250115 | 173000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 91 | 20250115 | 172900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 92 | 20250115 | 172800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 16018 |
| 93 | 20250115 | 172700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 94 | 20250115 | 172600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 95 | 20250115 | 172500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 96 | 20250115 | 172400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 97 | 20250115 | 172300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 98 | 20250115 | 172200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 99 | 20250115 | 172100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 100 | 20250115 | 172000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 101 | 20250115 | 171900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 102 | 20250115 | 171800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 103 | 20250115 | 171700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 104 | 20250115 | 171600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 105 | 20250115 | 171500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 106 | 20250115 | 171400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 107 | 20250115 | 171300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 108 | 20250115 | 171200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 109 | 20250115 | 171100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 110 | 20250115 | 171000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 111 | 20250115 | 170900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 112 | 20250115 | 170800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 113 | 20250115 | 170700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 114 | 20250115 | 170600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 115 | 20250115 | 170500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 116 | 20250115 | 170400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 117 | 20250115 | 170300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 118 | 20250115 | 170200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 119 | 20250115 | 170100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 120 | 20250115 | 170000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 121 | 20250115 | 165900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 122 | 20250115 | 165800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 16018 |
| 123 | 20250115 | 165700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 124 | 20250115 | 165600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 125 | 20250115 | 165500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 126 | 20250115 | 165400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 127 | 20250115 | 165300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 128 | 20250115 | 165200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 129 | 20250115 | 165100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 130 | 20250115 | 165000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 131 | 20250115 | 164900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 132 | 20250115 | 164800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 133 | 20250115 | 164700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 134 | 20250115 | 164600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 135 | 20250115 | 164500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 136 | 20250115 | 164400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 137 | 20250115 | 164300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 138 | 20250115 | 164200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 139 | 20250115 | 164100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 140 | 20250115 | 164000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 141 | 20250115 | 163900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 142 | 20250115 | 163800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 143 | 20250115 | 163700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 144 | 20250115 | 163600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 145 | 20250115 | 163500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 146 | 20250115 | 163400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 147 | 20250115 | 163300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 148 | 20250115 | 163200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 149 | 20250115 | 163100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 150 | 20250115 | 163000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 151 | 20250115 | 162900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 152 | 20250115 | 162800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 16018 |
| 153 | 20250115 | 162700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 154 | 20250115 | 162600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 155 | 20250115 | 162500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 156 | 20250115 | 162400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 157 | 20250115 | 162300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 158 | 20250115 | 162200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 159 | 20250115 | 162100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 160 | 20250115 | 162000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 161 | 20250115 | 161900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 162 | 20250115 | 161800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 163 | 20250115 | 161700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 164 | 20250115 | 161600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 165 | 20250115 | 161500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 166 | 20250115 | 161400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 167 | 20250115 | 161300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 168 | 20250115 | 161200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 169 | 20250115 | 161100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 170 | 20250115 | 161000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 171 | 20250115 | 160900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 172 | 20250115 | 160800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 173 | 20250115 | 160700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 174 | 20250115 | 160600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 175 | 20250115 | 160500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 176 | 20250115 | 160400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 177 | 20250115 | 160300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 178 | 20250115 | 160200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 179 | 20250115 | 160100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 180 | 20250115 | 160000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 181 | 20250115 | 155900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 182 | 20250115 | 155800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 16018 |
| 183 | 20250115 | 155700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 184 | 20250115 | 155600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 185 | 20250115 | 155500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 186 | 20250115 | 155400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 187 | 20250115 | 155300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 188 | 20250115 | 155200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 189 | 20250115 | 155100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 190 | 20250115 | 155000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 191 | 20250115 | 154900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 192 | 20250115 | 154800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 193 | 20250115 | 154700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 194 | 20250115 | 154600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 195 | 20250115 | 154500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 196 | 20250115 | 154400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 197 | 20250115 | 154300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20250115 | 154200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 199 | 20250115 | 154100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 200 | 20250115 | 154000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 201 | 20250115 | 153900 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 202 | 20250115 | 153800 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 203 | 20250115 | 153700 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 204 | 20250115 | 153600 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 205 | 20250115 | 153500 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 206 | 20250115 | 153400 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 207 | 20250115 | 153300 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 208 | 20250115 | 153200 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 209 | 20250115 | 153100 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 210 | 20250115 | 153000 | 47252590000 | 253500 | 253500 | 253500 | 253500 | 16018 |
| 211 | 20250115 | 152900 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 212 | 20250115 | 152800 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 213 | 20250115 | 152700 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 214 | 20250115 | 152600 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 215 | 20250115 | 152500 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 216 | 20250115 | 152400 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 217 | 20250115 | 152300 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 218 | 20250115 | 152200 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 219 | 20250115 | 152100 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 220 | 20250115 | 152000 | 43192027000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 221 | 20250115 | 151900 | 43192027000 | 253500 | 253000 | 253500 | 252500 | 535 |
| 222 | 20250115 | 151800 | 43056639000 | 253000 | 252500 | 253000 | 252500 | 771 |
| 223 | 20250115 | 151700 | 42861614500 | 252500 | 253000 | 253000 | 252500 | 653 |
| 224 | 20250115 | 151600 | 42696419000 | 253000 | 252500 | 253000 | 252000 | 1019 |
| 225 | 20250115 | 151500 | 42438984000 | 252000 | 252500 | 252500 | 252000 | 516 |
| 226 | 20250115 | 151400 | 42308831000 | 252500 | 252500 | 252500 | 252000 | 172 |
| 227 | 20250115 | 151300 | 42265449500 | 252000 | 252500 | 252500 | 252000 | 121 |
| 228 | 20250115 | 151200 | 42234934500 | 252500 | 252500 | 253000 | 252000 | 2110 |
| 229 | 20250115 | 151100 | 41702333000 | 252500 | 252500 | 252500 | 252000 | 279 |
| 230 | 20250115 | 151000 | 41631989500 | 252500 | 252000 | 252500 | 252000 | 158 |
| 231 | 20250115 | 150900 | 41592109500 | 252500 | 253000 | 253500 | 252000 | 3544 |
| 232 | 20250115 | 150800 | 40695873000 | 253500 | 253500 | 253500 | 253000 | 457 |
| 233 | 20250115 | 150700 | 40580048000 | 253500 | 253500 | 253500 | 253000 | 265 |
| 234 | 20250115 | 150600 | 40512887500 | 253500 | 253000 | 254000 | 252500 | 3202 |
| 235 | 20250115 | 150500 | 39701992500 | 253000 | 252500 | 253000 | 252500 | 743 |
| 236 | 20250115 | 150400 | 39514184000 | 253000 | 252500 | 253000 | 252500 | 411 |
| 237 | 20250115 | 150300 | 39410208500 | 253000 | 253000 | 253000 | 252500 | 434 |
| 238 | 20250115 | 150200 | 39300435000 | 253000 | 253000 | 253000 | 252500 | 444 |
| 239 | 20250115 | 150100 | 39188130500 | 253000 | 253000 | 253000 | 252500 | 212 |
| 240 | 20250115 | 150000 | 39134520000 | 253000 | 252500 | 253000 | 252500 | 198 |
| 241 | 20250115 | 145900 | 39084462000 | 253000 | 252500 | 253000 | 252500 | 457 |
| 242 | 20250115 | 145800 | 38969000500 | 253000 | 253000 | 253000 | 252500 | 330 |
| 243 | 20250115 | 145700 | 38885545000 | 253000 | 252500 | 253000 | 252500 | 203 |
| 244 | 20250115 | 145600 | 38834227500 | 252500 | 253000 | 253000 | 252500 | 254 |
| 245 | 20250115 | 145500 | 38770022500 | 253000 | 252500 | 253000 | 252500 | 684 |
| 246 | 20250115 | 145400 | 38597209500 | 252500 | 252500 | 253000 | 252500 | 149 |
| 247 | 20250115 | 145300 | 38559555000 | 252500 | 253000 | 253000 | 252500 | 96 |
| 248 | 20250115 | 145200 | 38535296500 | 253000 | 253000 | 253000 | 252500 | 280 |
| 249 | 20250115 | 145100 | 38464570000 | 252500 | 253000 | 253000 | 252500 | 196 |
| 250 | 20250115 | 145000 | 38415030500 | 252500 | 252500 | 253000 | 252500 | 123 |
| 251 | 20250115 | 144900 | 38383947500 | 253000 | 253000 | 253000 | 252500 | 186 |
| 252 | 20250115 | 144800 | 38336958000 | 252500 | 252000 | 253000 | 252000 | 315 |
| 253 | 20250115 | 144700 | 38257435000 | 252500 | 252000 | 252500 | 252000 | 137 |
| 254 | 20250115 | 144600 | 38222892500 | 252000 | 253000 | 253000 | 252000 | 242 |
| 255 | 20250115 | 144500 | 38161784500 | 253000 | 253000 | 253000 | 252500 | 120 |
| 256 | 20250115 | 144400 | 38131459500 | 252500 | 252500 | 252500 | 251500 | 1834 |
| 257 | 20250115 | 144300 | 37669480000 | 252500 | 253000 | 253500 | 252500 | 2381 |
| 258 | 20250115 | 144200 | 37067398000 | 253000 | 253000 | 253500 | 253000 | 2617 |
| 259 | 20250115 | 144100 | 36404990500 | 253000 | 253000 | 253500 | 253000 | 432 |
| 260 | 20250115 | 144000 | 36295542000 | 253000 | 253000 | 253500 | 253000 | 2134 |
| 261 | 20250115 | 143900 | 35755237500 | 253000 | 253000 | 253500 | 253000 | 280 |
| 262 | 20250115 | 143800 | 35684290500 | 253000 | 253000 | 253500 | 253000 | 562 |
| 263 | 20250115 | 143700 | 35542046000 | 253000 | 253000 | 253500 | 253000 | 307 |
| 264 | 20250115 | 143600 | 35464294000 | 253000 | 253000 | 253500 | 253000 | 202 |
| 265 | 20250115 | 143500 | 35413141500 | 253500 | 253000 | 253500 | 253000 | 190 |
| 266 | 20250115 | 143400 | 35365009500 | 253000 | 253000 | 253500 | 253000 | 401 |
| 267 | 20250115 | 143300 | 35263390500 | 253000 | 253000 | 253500 | 253000 | 272 |
| 268 | 20250115 | 143200 | 35194475500 | 253500 | 253500 | 254000 | 253000 | 1313 |
| 269 | 20250115 | 143100 | 34861670000 | 253500 | 253500 | 254000 | 253500 | 244 |
| 270 | 20250115 | 143000 | 34799734000 | 253500 | 253000 | 254000 | 252500 | 2723 |
| 271 | 20250115 | 142900 | 34110229000 | 252500 | 252500 | 253000 | 252500 | 146 |
| 272 | 20250115 | 142800 | 34073340500 | 252500 | 252500 | 253000 | 252500 | 166 |
| 273 | 20250115 | 142700 | 34031392500 | 252500 | 252500 | 253000 | 252500 | 227 |
| 274 | 20250115 | 142600 | 33974048000 | 252500 | 252500 | 253000 | 252500 | 391 |
| 275 | 20250115 | 142500 | 33875289000 | 252500 | 253000 | 253500 | 252500 | 1514 |
| 276 | 20250115 | 142400 | 33492293500 | 253500 | 253500 | 253500 | 253000 | 990 |
| 277 | 20250115 | 142300 | 33241811000 | 253000 | 253000 | 253500 | 253000 | 310 |
| 278 | 20250115 | 142200 | 33163358000 | 253000 | 253000 | 253500 | 253000 | 222 |
| 279 | 20250115 | 142100 | 33107143500 | 253000 | 253500 | 254000 | 253000 | 1448 |
| 280 | 20250115 | 142000 | 32740272000 | 253500 | 253500 | 254000 | 253500 | 220 |
| 281 | 20250115 | 141900 | 32684470000 | 253500 | 253500 | 254000 | 253500 | 348 |
| 282 | 20250115 | 141800 | 32596192000 | 253500 | 253500 | 254000 | 253500 | 509 |
| 283 | 20250115 | 141700 | 32467143500 | 253500 | 253500 | 254000 | 253500 | 136 |
| 284 | 20250115 | 141600 | 32432652000 | 253500 | 253500 | 254000 | 253500 | 135 |
| 285 | 20250115 | 141500 | 32398393000 | 253500 | 254000 | 254000 | 253500 | 1087 |
| 286 | 20250115 | 141400 | 32122781000 | 253500 | 254000 | 254000 | 253500 | 108 |
| 287 | 20250115 | 141300 | 32095380000 | 254000 | 254000 | 254000 | 253500 | 223 |
| 288 | 20250115 | 141200 | 32038823000 | 253500 | 253500 | 254000 | 253500 | 269 |
| 289 | 20250115 | 141100 | 31970533500 | 253500 | 253500 | 254000 | 253500 | 130 |
| 290 | 20250115 | 141000 | 31937540500 | 254000 | 253500 | 254000 | 253500 | 1682 |
| 291 | 20250115 | 140900 | 31510711000 | 253000 | 253000 | 253500 | 253000 | 155 |
| 292 | 20250115 | 140800 | 31471467500 | 253000 | 253000 | 253500 | 253000 | 155 |
| 293 | 20250115 | 140700 | 31432208500 | 253500 | 253000 | 253500 | 253000 | 205 |
| 294 | 20250115 | 140600 | 31380321500 | 253000 | 253000 | 253500 | 253000 | 295 |
| 295 | 20250115 | 140500 | 31305673500 | 253000 | 253500 | 253500 | 253000 | 155 |
| 296 | 20250115 | 140400 | 31266432000 | 253000 | 253000 | 253500 | 253000 | 318 |
| 297 | 20250115 | 140300 | 31185931000 | 253500 | 253500 | 253500 | 253000 | 930 |
| 298 | 20250115 | 140200 | 30950622500 | 253500 | 253500 | 253500 | 253000 | 121 |
| 299 | 20250115 | 140100 | 30919988500 | 253500 | 254500 | 254500 | 253000 | 4519 |
| 300 | 20250115 | 140000 | 29773566000 | 254000 | 254000 | 254500 | 254000 | 234 |
| 301 | 20250115 | 135900 | 29714114000 | 254500 | 254000 | 254500 | 254000 | 148 |
| 302 | 20250115 | 135800 | 29676510500 | 254500 | 254500 | 254500 | 254000 | 104 |
| 303 | 20250115 | 135700 | 29650078000 | 254500 | 254500 | 254500 | 254000 | 160 |
| 304 | 20250115 | 135600 | 29609410500 | 254500 | 254000 | 254500 | 254000 | 95 |
| 305 | 20250115 | 135500 | 29585274500 | 254500 | 254000 | 254500 | 254000 | 101 |
| 306 | 20250115 | 135400 | 29559611500 | 254000 | 254500 | 254500 | 254000 | 134 |
| 307 | 20250115 | 135300 | 29525548000 | 254000 | 254500 | 255000 | 254000 | 2301 |
| 308 | 20250115 | 135200 | 28940205500 | 254500 | 253500 | 255000 | 253500 | 5037 |
| 309 | 20250115 | 135100 | 27659909500 | 253500 | 253500 | 254000 | 253500 | 85 |
| 310 | 20250115 | 135000 | 27638360500 | 253500 | 254000 | 254000 | 253500 | 163 |
| 311 | 20250115 | 134900 | 27597009000 | 254000 | 254000 | 254000 | 253500 | 112 |
| 312 | 20250115 | 134800 | 27568596500 | 253500 | 253500 | 254000 | 253500 | 68 |
| 313 | 20250115 | 134700 | 27551356500 | 253500 | 254000 | 254000 | 253500 | 408 |
| 314 | 20250115 | 134600 | 27447870500 | 253500 | 253500 | 254000 | 253500 | 128 |
| 315 | 20250115 | 134500 | 27415400000 | 253500 | 253500 | 254000 | 253500 | 139 |
| 316 | 20250115 | 134400 | 27380157500 | 253500 | 254000 | 254000 | 253500 | 115 |
| 317 | 20250115 | 134300 | 27350998000 | 253500 | 253500 | 254000 | 253500 | 291 |
| 318 | 20250115 | 134200 | 27277210000 | 254000 | 254000 | 254000 | 253500 | 184 |
| 319 | 20250115 | 134100 | 27230507000 | 253500 | 254000 | 254000 | 253500 | 269 |
| 320 | 20250115 | 134000 | 27162266500 | 254000 | 253500 | 254000 | 253500 | 166 |
| 321 | 20250115 | 133900 | 27120143000 | 253500 | 253500 | 254000 | 253500 | 269 |
| 322 | 20250115 | 133800 | 27051893500 | 253500 | 253500 | 254000 | 253500 | 334 |
| 323 | 20250115 | 133700 | 26967123000 | 253500 | 253500 | 254000 | 253500 | 167 |
| 324 | 20250115 | 133600 | 26924788000 | 254000 | 253500 | 254000 | 253500 | 382 |
| 325 | 20250115 | 133500 | 26827856500 | 253500 | 253500 | 254000 | 253500 | 360 |
| 326 | 20250115 | 133400 | 26736484500 | 253500 | 253500 | 253500 | 253500 | 140 |
| 327 | 20250115 | 133300 | 26700994500 | 253500 | 254000 | 254000 | 253500 | 2351 |
| 328 | 20250115 | 133200 | 26104344000 | 254000 | 254000 | 254500 | 254000 | 106 |
| 329 | 20250115 | 133100 | 26077409500 | 254500 | 254000 | 254500 | 254000 | 90 |
| 330 | 20250115 | 133000 | 26054529000 | 254000 | 254000 | 254500 | 254000 | 107 |
| 331 | 20250115 | 132900 | 26027334500 | 254000 | 254000 | 254500 | 254000 | 169 |
| 332 | 20250115 | 132800 | 25984398000 | 254000 | 255000 | 255500 | 254000 | 2353 |
| 333 | 20250115 | 132700 | 25384876500 | 255000 | 255000 | 255500 | 255000 | 102 |
| 334 | 20250115 | 132600 | 25358844000 | 255000 | 255000 | 255500 | 255000 | 158 |
| 335 | 20250115 | 132500 | 25318528000 | 255500 | 255000 | 255500 | 255000 | 125 |
| 336 | 20250115 | 132400 | 25286618500 | 255000 | 255500 | 255500 | 255000 | 190 |
| 337 | 20250115 | 132300 | 25238106000 | 255000 | 255000 | 255500 | 255000 | 86 |
| 338 | 20250115 | 132200 | 25216155500 | 255500 | 254500 | 255500 | 254500 | 1600 |
| 339 | 20250115 | 132100 | 24808096500 | 254500 | 254500 | 255000 | 254500 | 199 |
| 340 | 20250115 | 132000 | 24757382000 | 254500 | 254500 | 255000 | 254500 | 125 |
| 341 | 20250115 | 131900 | 24725532500 | 254500 | 254500 | 255000 | 254500 | 237 |
| 342 | 20250115 | 131800 | 24665160500 | 254500 | 254500 | 255000 | 254500 | 96 |
| 343 | 20250115 | 131700 | 24640705500 | 254500 | 255000 | 255000 | 254500 | 146 |
| 344 | 20250115 | 131600 | 24603519500 | 254500 | 254500 | 255000 | 254500 | 137 |
| 345 | 20250115 | 131500 | 24568617500 | 255000 | 254500 | 255000 | 254500 | 54 |
| 346 | 20250115 | 131400 | 24554866000 | 254500 | 254500 | 255000 | 254500 | 116 |
| 347 | 20250115 | 131300 | 24525313000 | 254500 | 254500 | 255000 | 254500 | 120 |
| 348 | 20250115 | 131200 | 24494733000 | 254500 | 255000 | 255000 | 254500 | 181 |
| 349 | 20250115 | 131100 | 24448658500 | 254500 | 254500 | 255000 | 254500 | 156 |
| 350 | 20250115 | 131000 | 24408915500 | 255000 | 255000 | 255000 | 254500 | 185 |
| 351 | 20250115 | 130900 | 24361798500 | 254500 | 254500 | 255000 | 254500 | 106 |
| 352 | 20250115 | 130800 | 24334811500 | 254500 | 255000 | 255000 | 254500 | 118 |
| 353 | 20250115 | 130700 | 24304772000 | 255000 | 254500 | 255000 | 254500 | 79 |
| 354 | 20250115 | 130600 | 24284641500 | 254500 | 254500 | 255000 | 254500 | 167 |
| 355 | 20250115 | 130500 | 24242108000 | 254500 | 254500 | 255000 | 254500 | 57 |
| 356 | 20250115 | 130400 | 24227596000 | 255000 | 254500 | 255000 | 254500 | 186 |
| 357 | 20250115 | 130300 | 24180249000 | 254500 | 255000 | 255500 | 254500 | 1552 |
| 358 | 20250115 | 130200 | 23784406000 | 255500 | 255000 | 255500 | 255000 | 570 |
| 359 | 20250115 | 130100 | 23639021000 | 255500 | 255000 | 255500 | 255000 | 142 |
| 360 | 20250115 | 130000 | 23602798500 | 255000 | 255500 | 255500 | 255000 | 193 |
| 361 | 20250115 | 125900 | 23553529500 | 255000 | 255000 | 255500 | 255000 | 155 |
| 362 | 20250115 | 125800 | 23513965500 | 255000 | 255000 | 255500 | 255000 | 69 |
| 363 | 20250115 | 125700 | 23496365000 | 255000 | 255500 | 255500 | 255000 | 149 |
| 364 | 20250115 | 125600 | 23458351000 | 255500 | 255500 | 255500 | 255000 | 150 |
| 365 | 20250115 | 125500 | 23420058000 | 255000 | 255000 | 255500 | 255000 | 121 |
| 366 | 20250115 | 125400 | 23389167000 | 255000 | 255000 | 255500 | 255000 | 116 |
| 367 | 20250115 | 125300 | 23359583000 | 255000 | 255500 | 255500 | 255000 | 122 |
| 368 | 20250115 | 125200 | 23328466000 | 255000 | 255000 | 255500 | 255000 | 595 |
| 369 | 20250115 | 125100 | 23176623500 | 255000 | 255000 | 255500 | 255000 | 848 |
| 370 | 20250115 | 125000 | 22960377500 | 255000 | 255000 | 255500 | 255000 | 125 |
| 371 | 20250115 | 124900 | 22928477000 | 255000 | 255000 | 255500 | 255000 | 128 |
| 372 | 20250115 | 124800 | 22895824000 | 255000 | 255500 | 255500 | 255000 | 157 |
| 373 | 20250115 | 124700 | 22855759000 | 255000 | 255000 | 255500 | 255000 | 227 |
| 374 | 20250115 | 124600 | 22797841000 | 255000 | 255000 | 255500 | 255000 | 260 |
| 375 | 20250115 | 124500 | 22731533500 | 255000 | 255000 | 255500 | 255000 | 104 |
| 376 | 20250115 | 124400 | 22704981000 | 255000 | 255000 | 255500 | 255000 | 183 |
| 377 | 20250115 | 124300 | 22658286500 | 255000 | 255000 | 255500 | 255000 | 238 |
| 378 | 20250115 | 124200 | 22597584500 | 255000 | 255500 | 255500 | 255000 | 304 |
| 379 | 20250115 | 124100 | 22520052500 | 255000 | 255000 | 255500 | 255000 | 197 |
| 380 | 20250115 | 124000 | 22469776000 | 255500 | 255000 | 255500 | 255000 | 92 |
| 381 | 20250115 | 123900 | 22446294000 | 255000 | 255500 | 255500 | 255000 | 129 |
| 382 | 20250115 | 123800 | 22413372500 | 255500 | 255000 | 255500 | 255000 | 223 |
| 383 | 20250115 | 123700 | 22356421000 | 255000 | 255500 | 255500 | 255000 | 204 |
| 384 | 20250115 | 123600 | 22304339500 | 255000 | 255500 | 255500 | 255000 | 94 |
| 385 | 20250115 | 123500 | 22280337500 | 255500 | 255000 | 255500 | 255000 | 97 |
| 386 | 20250115 | 123400 | 22255578000 | 255500 | 255000 | 255500 | 255000 | 193 |
| 387 | 20250115 | 123300 | 22206277000 | 255500 | 255500 | 255500 | 255000 | 221 |
| 388 | 20250115 | 123200 | 22149873000 | 255500 | 255500 | 255500 | 255000 | 207 |
| 389 | 20250115 | 123100 | 22097046500 | 255000 | 255000 | 255500 | 255000 | 188 |
| 390 | 20250115 | 123000 | 22049033000 | 255500 | 255500 | 255500 | 255000 | 1259 |
| 391 | 20250115 | 122900 | 21727752500 | 255000 | 255000 | 255500 | 255000 | 228 |
| 392 | 20250115 | 122800 | 21669559500 | 255500 | 255500 | 255500 | 255000 | 195 |
| 393 | 20250115 | 122700 | 21619788500 | 255500 | 255000 | 255500 | 255000 | 275 |
| 394 | 20250115 | 122600 | 21549612500 | 255500 | 255000 | 255500 | 255000 | 215 |
| 395 | 20250115 | 122500 | 21494710000 | 255000 | 255000 | 255500 | 255000 | 69 |
| 396 | 20250115 | 122400 | 21477110000 | 255000 | 255500 | 255500 | 255000 | 487 |
| 397 | 20250115 | 122300 | 21352843000 | 255000 | 255500 | 255500 | 255000 | 303 |
| 398 | 20250115 | 122200 | 21275438500 | 255500 | 255500 | 255500 | 255000 | 408 |
| 399 | 20250115 | 122100 | 21171211000 | 255000 | 255500 | 255500 | 255000 | 569 |
| 400 | 20250115 | 122000 | 21026026000 | 255500 | 255000 | 255500 | 255000 | 2083 |
| 401 | 20250115 | 121900 | 20494634500 | 255000 | 254500 | 255000 | 254500 | 141 |
| 402 | 20250115 | 121800 | 20458689000 | 254500 | 255000 | 255000 | 254500 | 87 |
| 403 | 20250115 | 121700 | 20436531500 | 255000 | 254000 | 255000 | 254000 | 553 |
| 404 | 20250115 | 121600 | 20295757000 | 254500 | 254000 | 254500 | 253000 | 2448 |
| 405 | 20250115 | 121500 | 19674290000 | 254000 | 253500 | 254000 | 253500 | 155 |
| 406 | 20250115 | 121400 | 19634973500 | 254000 | 254000 | 254000 | 253500 | 119 |
| 407 | 20250115 | 121300 | 19604786000 | 253500 | 254000 | 254000 | 253500 | 235 |
| 408 | 20250115 | 121200 | 19545181500 | 253500 | 254000 | 254000 | 253500 | 175 |
| 409 | 20250115 | 121100 | 19500777000 | 254000 | 253500 | 254000 | 253500 | 128 |
| 410 | 20250115 | 121000 | 19468322500 | 253500 | 253500 | 254000 | 253500 | 219 |
| 411 | 20250115 | 120900 | 19412803000 | 254000 | 253500 | 254000 | 253500 | 287 |
| 412 | 20250115 | 120800 | 19340018500 | 254000 | 253500 | 254000 | 253500 | 184 |
| 413 | 20250115 | 120700 | 19293320500 | 253500 | 253500 | 254000 | 253500 | 78 |
| 414 | 20250115 | 120600 | 19273535000 | 253500 | 254000 | 254000 | 253500 | 135 |
| 415 | 20250115 | 120500 | 19239298500 | 254000 | 254000 | 254000 | 253500 | 144 |
| 416 | 20250115 | 120400 | 19202757000 | 254000 | 254000 | 254000 | 253500 | 304 |
| 417 | 20250115 | 120300 | 19125605500 | 254000 | 253500 | 254000 | 253500 | 102 |
| 418 | 20250115 | 120200 | 19099732500 | 254000 | 253500 | 254000 | 253500 | 75 |
| 419 | 20250115 | 120100 | 19080698000 | 254000 | 253500 | 254000 | 253500 | 157 |
| 420 | 20250115 | 120000 | 19040865500 | 253500 | 254000 | 254000 | 253500 | 76 |
| 421 | 20250115 | 115900 | 19021583500 | 254000 | 253500 | 254000 | 253000 | 61 |
| 422 | 20250115 | 115800 | 19006114500 | 253000 | 253000 | 253500 | 253000 | 145 |
| 423 | 20250115 | 115700 | 18969375000 | 253500 | 253500 | 254000 | 253000 | 86 |
| 424 | 20250115 | 115600 | 18947580500 | 254000 | 253500 | 254000 | 253000 | 118 |
| 425 | 20250115 | 115500 | 18917673500 | 253500 | 254000 | 254000 | 253000 | 121 |
| 426 | 20250115 | 115400 | 18886993500 | 254000 | 254000 | 254000 | 253500 | 114 |
| 427 | 20250115 | 115300 | 18858052500 | 254000 | 253500 | 254000 | 253000 | 648 |
| 428 | 20250115 | 115200 | 18693767000 | 254000 | 253500 | 254000 | 253500 | 71 |
| 429 | 20250115 | 115100 | 18675749000 | 254000 | 253500 | 254000 | 253500 | 71 |
| 430 | 20250115 | 115000 | 18657726000 | 254000 | 253500 | 254000 | 253500 | 279 |
| 431 | 20250115 | 114900 | 18586938000 | 253500 | 254000 | 254000 | 253500 | 176 |
| 432 | 20250115 | 114800 | 18542302500 | 254000 | 254000 | 254000 | 253500 | 174 |
| 433 | 20250115 | 114700 | 18498122000 | 254000 | 253500 | 254000 | 253500 | 70 |
| 434 | 20250115 | 114600 | 18480357500 | 254000 | 254000 | 254000 | 253500 | 110 |
| 435 | 20250115 | 114500 | 18452431000 | 254000 | 254000 | 254000 | 253500 | 79 |
| 436 | 20250115 | 114400 | 18432377000 | 254000 | 254000 | 254000 | 253500 | 98 |
| 437 | 20250115 | 114300 | 18407493000 | 254000 | 254000 | 254000 | 253500 | 166 |
| 438 | 20250115 | 114200 | 18365352500 | 253500 | 254000 | 254000 | 253500 | 62 |
| 439 | 20250115 | 114100 | 18349617000 | 254000 | 254500 | 254500 | 253500 | 144 |
| 440 | 20250115 | 114000 | 18313037500 | 254000 | 254000 | 254500 | 254000 | 130 |
| 441 | 20250115 | 113900 | 18280004000 | 253500 | 253500 | 254000 | 253500 | 224 |
| 442 | 20250115 | 113800 | 18223124000 | 253500 | 254000 | 254000 | 253500 | 95 |
| 443 | 20250115 | 113700 | 18199006000 | 254000 | 254000 | 254000 | 253500 | 69 |
| 444 | 20250115 | 113600 | 18181497500 | 253500 | 254000 | 254000 | 253500 | 130 |
| 445 | 20250115 | 113500 | 18148487000 | 254000 | 253500 | 254000 | 253500 | 123 |
| 446 | 20250115 | 113400 | 18117266500 | 253500 | 253500 | 254000 | 253500 | 72 |
| 447 | 20250115 | 113300 | 18098992000 | 254000 | 254000 | 254000 | 253500 | 56 |
| 448 | 20250115 | 113200 | 18084772500 | 254000 | 253500 | 254000 | 253500 | 153 |
| 449 | 20250115 | 113100 | 18045932000 | 254000 | 254000 | 254000 | 253500 | 65 |
| 450 | 20250115 | 113000 | 18029432500 | 254000 | 254500 | 254500 | 253500 | 161 |
| 451 | 20250115 | 112900 | 17988515500 | 254500 | 253500 | 254500 | 253500 | 93 |
| 452 | 20250115 | 112800 | 17964886000 | 254000 | 253500 | 254000 | 253500 | 95 |
| 453 | 20250115 | 112700 | 17940771500 | 254000 | 253500 | 254000 | 253500 | 72 |
| 454 | 20250115 | 112600 | 17922497000 | 254000 | 253500 | 254000 | 253500 | 109 |
| 455 | 20250115 | 112500 | 17894820500 | 253500 | 254000 | 254000 | 253500 | 158 |
| 456 | 20250115 | 112400 | 17854706500 | 253500 | 254000 | 254000 | 253500 | 82 |
| 457 | 20250115 | 112300 | 17833890000 | 253500 | 253500 | 254000 | 253500 | 87 |
| 458 | 20250115 | 112200 | 17811820000 | 253500 | 253000 | 254000 | 253000 | 460 |
| 459 | 20250115 | 112100 | 17695205500 | 253500 | 253000 | 253500 | 253000 | 326 |
| 460 | 20250115 | 112000 | 17612591000 | 253500 | 253000 | 253500 | 253000 | 105 |
| 461 | 20250115 | 111900 | 17585991500 | 253000 | 253000 | 253500 | 253000 | 186 |
| 462 | 20250115 | 111800 | 17538870500 | 253000 | 253500 | 253500 | 253000 | 58 |
| 463 | 20250115 | 111700 | 17524184500 | 253500 | 253000 | 253500 | 253000 | 122 |
| 464 | 20250115 | 111600 | 17493277000 | 253000 | 253000 | 253500 | 253000 | 102 |
| 465 | 20250115 | 111500 | 17467465500 | 253500 | 253500 | 253500 | 253000 | 107 |
| 466 | 20250115 | 111400 | 17440356500 | 253500 | 253000 | 253500 | 252500 | 342 |
| 467 | 20250115 | 111300 | 17353771500 | 253000 | 253000 | 253500 | 252500 | 180 |
| 468 | 20250115 | 111200 | 17308234500 | 253500 | 253500 | 253500 | 253000 | 293 |
| 469 | 20250115 | 111100 | 17234087000 | 253000 | 254000 | 254000 | 253000 | 449 |
| 470 | 20250115 | 111000 | 17120324000 | 254000 | 253500 | 254000 | 253500 | 167 |
| 471 | 20250115 | 110900 | 17077923500 | 253500 | 253500 | 253500 | 253000 | 368 |
| 472 | 20250115 | 110800 | 16984654000 | 253500 | 253500 | 254000 | 253000 | 785 |
| 473 | 20250115 | 110700 | 16785905000 | 253000 | 254000 | 254000 | 253000 | 344 |
| 474 | 20250115 | 110600 | 16698661000 | 254500 | 254000 | 254500 | 253500 | 856 |
| 475 | 20250115 | 110500 | 16481414500 | 254500 | 254500 | 254500 | 254000 | 127 |
| 476 | 20250115 | 110400 | 16449116000 | 254000 | 253500 | 254500 | 253500 | 176 |
| 477 | 20250115 | 110300 | 16404436000 | 254000 | 254000 | 254500 | 253500 | 132 |
| 478 | 20250115 | 110200 | 16370873000 | 254000 | 253500 | 254500 | 253500 | 79 |
| 479 | 20250115 | 110100 | 16350817000 | 253500 | 254500 | 254500 | 253500 | 134 |
| 480 | 20250115 | 110000 | 16316787500 | 254000 | 253500 | 254500 | 253500 | 416 |
| 481 | 20250115 | 105900 | 16211104000 | 254000 | 254000 | 254500 | 253500 | 152 |
| 482 | 20250115 | 105800 | 16172497500 | 254000 | 254000 | 254500 | 253500 | 106 |
| 483 | 20250115 | 105700 | 16145570000 | 254000 | 254000 | 254000 | 253500 | 360 |
| 484 | 20250115 | 105600 | 16054212000 | 254500 | 254500 | 255000 | 254000 | 800 |
| 485 | 20250115 | 105500 | 15850752000 | 254500 | 254500 | 255000 | 254500 | 71 |
| 486 | 20250115 | 105400 | 15832662000 | 255000 | 254000 | 255000 | 254000 | 113 |
| 487 | 20250115 | 105300 | 15803887000 | 255000 | 254500 | 255000 | 254000 | 105 |
| 488 | 20250115 | 105200 | 15777136000 | 254500 | 254500 | 255000 | 254000 | 551 |
| 489 | 20250115 | 105100 | 15636875500 | 254500 | 255000 | 255500 | 254000 | 946 |
| 490 | 20250115 | 105000 | 15396041000 | 255000 | 254500 | 255500 | 254500 | 118 |
| 491 | 20250115 | 104900 | 15365956500 | 254500 | 255000 | 255000 | 254000 | 143 |
| 492 | 20250115 | 104800 | 15329523000 | 254500 | 255000 | 255500 | 254000 | 967 |
| 493 | 20250115 | 104700 | 15083217500 | 255000 | 255000 | 255500 | 254500 | 1109 |
| 494 | 20250115 | 104600 | 14800372500 | 255500 | 255500 | 255500 | 255000 | 778 |
| 495 | 20250115 | 104500 | 14601619000 | 255000 | 254500 | 255500 | 254500 | 192 |
| 496 | 20250115 | 104400 | 14552634500 | 254500 | 254500 | 255500 | 254500 | 279 |
| 497 | 20250115 | 104300 | 14481495500 | 254500 | 254500 | 255000 | 254500 | 1061 |
| 498 | 20250115 | 104200 | 14210984500 | 254500 | 254500 | 255000 | 254000 | 197 |
| 499 | 20250115 | 104100 | 14160826500 | 254500 | 254000 | 254500 | 254000 | 1119 |
| 500 | 20250115 | 104000 | 13876050000 | 254000 | 254000 | 254500 | 254000 | 96 |
| 501 | 20250115 | 103900 | 13851641500 | 254000 | 254000 | 254500 | 254000 | 128 |
| 502 | 20250115 | 103800 | 13819104000 | 254500 | 254000 | 254500 | 253500 | 445 |
| 503 | 20250115 | 103700 | 13706065000 | 254000 | 253500 | 254000 | 253000 | 174 |
| 504 | 20250115 | 103600 | 13661923000 | 254000 | 253000 | 254000 | 253000 | 565 |
| 505 | 20250115 | 103500 | 13518691500 | 253500 | 253000 | 253500 | 253000 | 189 |
| 506 | 20250115 | 103400 | 13470800000 | 253000 | 253500 | 253500 | 253000 | 401 |
| 507 | 20250115 | 103300 | 13369306500 | 253500 | 253000 | 253500 | 253000 | 458 |
| 508 | 20250115 | 103200 | 13253415000 | 253500 | 253000 | 253500 | 253000 | 104 |
| 509 | 20250115 | 103100 | 13227068500 | 253500 | 253500 | 253500 | 253000 | 243 |
| 510 | 20250115 | 103000 | 13165543500 | 253000 | 253500 | 253500 | 253000 | 137 |
| 511 | 20250115 | 102900 | 13130830000 | 253500 | 253000 | 254000 | 253000 | 362 |
| 512 | 20250115 | 102800 | 13039028000 | 253000 | 254000 | 254000 | 253000 | 442 |
| 513 | 20250115 | 102700 | 12927115000 | 253500 | 253500 | 254000 | 253500 | 159 |
| 514 | 20250115 | 102600 | 12886760500 | 254000 | 254000 | 254000 | 253500 | 206 |
| 515 | 20250115 | 102500 | 12834516500 | 253500 | 254500 | 254500 | 253500 | 1101 |
| 516 | 20250115 | 102400 | 12555120000 | 254500 | 253500 | 254500 | 253500 | 395 |
| 517 | 20250115 | 102300 | 12454791500 | 253500 | 254000 | 254500 | 253000 | 756 |
| 518 | 20250115 | 102200 | 12262857000 | 254000 | 254000 | 254000 | 253500 | 90 |
| 519 | 20250115 | 102100 | 12240017000 | 253500 | 253500 | 254000 | 253500 | 64 |
| 520 | 20250115 | 102000 | 12223777500 | 253500 | 254000 | 254000 | 253500 | 111 |
| 521 | 20250115 | 101900 | 12195603000 | 253500 | 253500 | 254000 | 253500 | 359 |
| 522 | 20250115 | 101800 | 12104456000 | 253500 | 253500 | 254000 | 253500 | 165 |
| 523 | 20250115 | 101700 | 12062622500 | 254000 | 254000 | 254500 | 253000 | 1890 |
| 524 | 20250115 | 101600 | 11583341500 | 254000 | 253500 | 254500 | 253000 | 1148 |
| 525 | 20250115 | 101500 | 11291774000 | 254000 | 253000 | 254000 | 253000 | 2021 |
| 526 | 20250115 | 101400 | 10779871500 | 253000 | 253000 | 253500 | 253000 | 459 |
| 527 | 20250115 | 101300 | 10663706500 | 253000 | 252500 | 253000 | 252500 | 361 |
| 528 | 20250115 | 101200 | 10572381000 | 252500 | 252500 | 253000 | 252500 | 140 |
| 529 | 20250115 | 101100 | 10536971000 | 253000 | 253000 | 253000 | 252500 | 55 |
| 530 | 20250115 | 101000 | 10523064000 | 253000 | 252500 | 253500 | 252500 | 874 |
| 531 | 20250115 | 100900 | 10302046500 | 252500 | 252000 | 252500 | 252000 | 108 |
| 532 | 20250115 | 100800 | 10274786000 | 252500 | 253000 | 253000 | 252500 | 774 |
| 533 | 20250115 | 100700 | 10079324000 | 252500 | 252500 | 253000 | 252500 | 97 |
| 534 | 20250115 | 100600 | 10054797500 | 253000 | 253000 | 253000 | 252500 | 75 |
| 535 | 20250115 | 100500 | 10035832500 | 252500 | 253000 | 253000 | 252500 | 170 |
| 536 | 20250115 | 100400 | 9992831000 | 253000 | 252500 | 253000 | 252000 | 202 |
| 537 | 20250115 | 100300 | 9941831000 | 252500 | 252500 | 252500 | 252000 | 496 |
| 538 | 20250115 | 100200 | 9816595000 | 252500 | 252000 | 252500 | 251500 | 327 |
| 539 | 20250115 | 100100 | 9734186500 | 251500 | 251500 | 252000 | 251000 | 520 |
| 540 | 20250115 | 100000 | 9603407500 | 251500 | 251500 | 251500 | 251000 | 27 |
| 541 | 20250115 | 095900 | 9596620000 | 251000 | 251500 | 251500 | 251000 | 48 |
| 542 | 20250115 | 095800 | 9584562500 | 251000 | 251500 | 251500 | 251000 | 186 |
| 543 | 20250115 | 095700 | 9537806000 | 251000 | 251000 | 251500 | 251000 | 106 |
| 544 | 20250115 | 095600 | 9511196000 | 251000 | 251000 | 251500 | 251000 | 1030 |
| 545 | 20250115 | 095500 | 9252172000 | 251000 | 251500 | 252000 | 251000 | 1270 |
| 546 | 20250115 | 095400 | 8932402000 | 251000 | 251000 | 251000 | 250500 | 171 |
| 547 | 20250115 | 095300 | 8889482500 | 251000 | 251000 | 251000 | 250500 | 424 |
| 548 | 20250115 | 095200 | 8783071000 | 250500 | 251000 | 251500 | 250500 | 91 |
| 549 | 20250115 | 095100 | 8760229500 | 251000 | 251000 | 251500 | 250500 | 69 |
| 550 | 20250115 | 095000 | 8742895000 | 251500 | 251500 | 252000 | 250500 | 1603 |
| 551 | 20250115 | 094900 | 8340496000 | 251500 | 251500 | 252000 | 251500 | 357 |
| 552 | 20250115 | 094800 | 8250708000 | 252000 | 252000 | 252000 | 252000 | 569 |
| 553 | 20250115 | 094700 | 8107320000 | 252000 | 252000 | 252500 | 251000 | 3006 |
| 554 | 20250115 | 094600 | 7351242500 | 252000 | 252500 | 253000 | 252000 | 1290 |
| 555 | 20250115 | 094500 | 7026014500 | 252500 | 252000 | 253000 | 252000 | 72 |
| 556 | 20250115 | 094400 | 7007841500 | 252000 | 252500 | 253000 | 252000 | 897 |
| 557 | 20250115 | 094300 | 6781382500 | 252500 | 252500 | 253000 | 252500 | 111 |
| 558 | 20250115 | 094200 | 6753324500 | 253000 | 253000 | 253000 | 252500 | 474 |
| 559 | 20250115 | 094100 | 6633449000 | 253000 | 253500 | 253500 | 253000 | 118 |
| 560 | 20250115 | 094000 | 6603578500 | 253000 | 253000 | 253500 | 253000 | 48 |
| 561 | 20250115 | 093900 | 6591423500 | 253500 | 253000 | 253500 | 253000 | 90 |
| 562 | 20250115 | 093800 | 6568627000 | 253000 | 253000 | 253000 | 253000 | 73 |
| 563 | 20250115 | 093700 | 6550158000 | 253000 | 253000 | 253500 | 253000 | 155 |
| 564 | 20250115 | 093600 | 6510909500 | 253500 | 252500 | 253500 | 252500 | 235 |
| 565 | 20250115 | 093500 | 6451392000 | 252500 | 252500 | 253000 | 252500 | 612 |
| 566 | 20250115 | 093400 | 6296566000 | 252500 | 253000 | 253000 | 252500 | 182 |
| 567 | 20250115 | 093300 | 6250610500 | 252500 | 252500 | 253000 | 252500 | 39 |
| 568 | 20250115 | 093200 | 6240762500 | 252500 | 252500 | 253000 | 252500 | 156 |
| 569 | 20250115 | 093100 | 6201342000 | 252500 | 253000 | 253000 | 252500 | 25 |
| 570 | 20250115 | 093000 | 6195026500 | 253000 | 253000 | 253000 | 252000 | 878 |
| 571 | 20250115 | 092900 | 5973360000 | 253000 | 253500 | 253500 | 252500 | 241 |
| 572 | 20250115 | 092800 | 5912372000 | 253000 | 253500 | 253500 | 253000 | 277 |
| 573 | 20250115 | 092700 | 5842176500 | 253000 | 253000 | 253500 | 253000 | 176 |
| 574 | 20250115 | 092600 | 5797648000 | 253000 | 254000 | 254000 | 253000 | 550 |
| 575 | 20250115 | 092500 | 5658238500 | 254000 | 254000 | 254000 | 253500 | 589 |
| 576 | 20250115 | 092400 | 5508718500 | 254000 | 254500 | 254500 | 254000 | 878 |
| 577 | 20250115 | 092300 | 5285325500 | 255000 | 254500 | 255000 | 254500 | 26 |
| 578 | 20250115 | 092200 | 5278706000 | 254500 | 255000 | 255000 | 254500 | 100 |
| 579 | 20250115 | 092100 | 5253236500 | 254500 | 254500 | 255000 | 254500 | 232 |
| 580 | 20250115 | 092000 | 5194162000 | 254500 | 254500 | 254500 | 254500 | 108 |
| 581 | 20250115 | 091900 | 5166676000 | 255000 | 255000 | 255000 | 254500 | 41 |
| 582 | 20250115 | 091800 | 5156233000 | 255000 | 254500 | 255000 | 254500 | 443 |
| 583 | 20250115 | 091700 | 5043311500 | 254500 | 254500 | 255000 | 254500 | 27 |
| 584 | 20250115 | 091600 | 5036438500 | 254500 | 255500 | 255500 | 254500 | 689 |
| 585 | 20250115 | 091500 | 4860690500 | 255000 | 255500 | 256000 | 255000 | 107 |
| 586 | 20250115 | 091400 | 4833363500 | 255500 | 256500 | 257000 | 255500 | 1651 |
| 587 | 20250115 | 091300 | 4410413000 | 256500 | 256500 | 257000 | 256500 | 591 |
| 588 | 20250115 | 091200 | 4258580500 | 256500 | 257000 | 257000 | 256500 | 210 |
| 589 | 20250115 | 091100 | 4204636000 | 257000 | 257000 | 257500 | 257000 | 510 |
| 590 | 20250115 | 091000 | 4073562000 | 257500 | 257500 | 257500 | 256500 | 1736 |
| 591 | 20250115 | 090900 | 3627345000 | 257500 | 257500 | 257500 | 257000 | 403 |
| 592 | 20250115 | 090800 | 3523703500 | 257500 | 256000 | 257500 | 256000 | 1824 |
| 593 | 20250115 | 090700 | 3055567000 | 256500 | 256000 | 256500 | 256000 | 282 |
| 594 | 20250115 | 090600 | 2983298000 | 256500 | 256000 | 256500 | 256000 | 190 |
| 595 | 20250115 | 090500 | 2934583000 | 256000 | 256000 | 256500 | 256000 | 370 |
| 596 | 20250115 | 090400 | 2839846000 | 256500 | 256000 | 257000 | 256000 | 379 |
| 597 | 20250115 | 090300 | 2742654500 | 256500 | 255500 | 257000 | 255000 | 645 |
| 598 | 20250115 | 090200 | 2577493500 | 255500 | 255500 | 255500 | 254000 | 1875 |
| 599 | 20250115 | 090100 | 2099454500 | 255500 | 258000 | 258000 | 255000 | 3806 |
| 600 | 20250115 | 090000 | 1120509000 | 257500 | 254000 | 258000 | 254000 | 4376 |