35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 13122 |
| 3 | 20250115 | 185700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 4 | 20250115 | 185600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 5 | 20250115 | 185500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 6 | 20250115 | 185400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 7 | 20250115 | 185300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 8 | 20250115 | 185200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 9 | 20250115 | 185100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 10 | 20250115 | 185000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 11 | 20250115 | 184900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 12 | 20250115 | 184800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 13 | 20250115 | 184700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 14 | 20250115 | 184600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 15 | 20250115 | 184500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 16 | 20250115 | 184400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 17 | 20250115 | 184300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 18 | 20250115 | 184200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 19 | 20250115 | 184100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 20 | 20250115 | 184000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 21 | 20250115 | 183900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 22 | 20250115 | 183800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 23 | 20250115 | 183700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 24 | 20250115 | 183600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 25 | 20250115 | 183500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 26 | 20250115 | 183400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 27 | 20250115 | 183300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 28 | 20250115 | 183200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 29 | 20250115 | 183100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 30 | 20250115 | 183000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 31 | 20250115 | 182900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 32 | 20250115 | 182800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 13122 |
| 33 | 20250115 | 182700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 34 | 20250115 | 182600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 35 | 20250115 | 182500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 36 | 20250115 | 182400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 37 | 20250115 | 182300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 38 | 20250115 | 182200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 39 | 20250115 | 182100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 40 | 20250115 | 182000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 41 | 20250115 | 181900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 42 | 20250115 | 181800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 43 | 20250115 | 181700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 44 | 20250115 | 181600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 45 | 20250115 | 181500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 46 | 20250115 | 181400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 47 | 20250115 | 181300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 48 | 20250115 | 181200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 49 | 20250115 | 181100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 50 | 20250115 | 181000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 51 | 20250115 | 180900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 52 | 20250115 | 180800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 53 | 20250115 | 180700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 54 | 20250115 | 180600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 55 | 20250115 | 180500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 56 | 20250115 | 180400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 57 | 20250115 | 180300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 58 | 20250115 | 180200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 59 | 20250115 | 180100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 60 | 20250115 | 180000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 61 | 20250115 | 175900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 62 | 20250115 | 175800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 13122 |
| 63 | 20250115 | 175700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 64 | 20250115 | 175600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 65 | 20250115 | 175500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 66 | 20250115 | 175400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 67 | 20250115 | 175300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 68 | 20250115 | 175200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 69 | 20250115 | 175100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 70 | 20250115 | 175000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 71 | 20250115 | 174900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 72 | 20250115 | 174800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 73 | 20250115 | 174700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 74 | 20250115 | 174600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 75 | 20250115 | 174500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 76 | 20250115 | 174400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 77 | 20250115 | 174300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 78 | 20250115 | 174200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 79 | 20250115 | 174100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 80 | 20250115 | 174000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 81 | 20250115 | 173900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 82 | 20250115 | 173800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 83 | 20250115 | 173700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 84 | 20250115 | 173600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 85 | 20250115 | 173500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 86 | 20250115 | 173400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 87 | 20250115 | 173300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 88 | 20250115 | 173200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 89 | 20250115 | 173100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 90 | 20250115 | 173000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 91 | 20250115 | 172900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 92 | 20250115 | 172800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 13122 |
| 93 | 20250115 | 172700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 94 | 20250115 | 172600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 95 | 20250115 | 172500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 96 | 20250115 | 172400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 97 | 20250115 | 172300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 98 | 20250115 | 172200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 99 | 20250115 | 172100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 100 | 20250115 | 172000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 101 | 20250115 | 171900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 102 | 20250115 | 171800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 103 | 20250115 | 171700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 104 | 20250115 | 171600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 105 | 20250115 | 171500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 106 | 20250115 | 171400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 107 | 20250115 | 171300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 108 | 20250115 | 171200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 109 | 20250115 | 171100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 110 | 20250115 | 171000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 111 | 20250115 | 170900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 112 | 20250115 | 170800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 113 | 20250115 | 170700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 114 | 20250115 | 170600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 115 | 20250115 | 170500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 116 | 20250115 | 170400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 117 | 20250115 | 170300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 118 | 20250115 | 170200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 119 | 20250115 | 170100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 120 | 20250115 | 170000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 121 | 20250115 | 165900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 122 | 20250115 | 165800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 13122 |
| 123 | 20250115 | 165700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 124 | 20250115 | 165600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 125 | 20250115 | 165500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 126 | 20250115 | 165400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 127 | 20250115 | 165300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 128 | 20250115 | 165200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 129 | 20250115 | 165100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 130 | 20250115 | 165000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 131 | 20250115 | 164900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 132 | 20250115 | 164800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 133 | 20250115 | 164700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 134 | 20250115 | 164600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 135 | 20250115 | 164500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 136 | 20250115 | 164400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 137 | 20250115 | 164300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 138 | 20250115 | 164200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 139 | 20250115 | 164100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 140 | 20250115 | 164000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 141 | 20250115 | 163900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 142 | 20250115 | 163800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 143 | 20250115 | 163700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 144 | 20250115 | 163600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 145 | 20250115 | 163500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 146 | 20250115 | 163400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 147 | 20250115 | 163300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 148 | 20250115 | 163200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 149 | 20250115 | 163100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 150 | 20250115 | 163000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 151 | 20250115 | 162900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 152 | 20250115 | 162800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 13122 |
| 153 | 20250115 | 162700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 154 | 20250115 | 162600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 155 | 20250115 | 162500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 156 | 20250115 | 162400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 157 | 20250115 | 162300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 158 | 20250115 | 162200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 159 | 20250115 | 162100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 160 | 20250115 | 162000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 161 | 20250115 | 161900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 162 | 20250115 | 161800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 163 | 20250115 | 161700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 164 | 20250115 | 161600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 165 | 20250115 | 161500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 166 | 20250115 | 161400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 167 | 20250115 | 161300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 168 | 20250115 | 161200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 169 | 20250115 | 161100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 170 | 20250115 | 161000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 171 | 20250115 | 160900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 172 | 20250115 | 160800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 173 | 20250115 | 160700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 174 | 20250115 | 160600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 175 | 20250115 | 160500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 176 | 20250115 | 160400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 177 | 20250115 | 160300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 178 | 20250115 | 160200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 179 | 20250115 | 160100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 180 | 20250115 | 160000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 181 | 20250115 | 155900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 182 | 20250115 | 155800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 13122 |
| 183 | 20250115 | 155700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 184 | 20250115 | 155600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 185 | 20250115 | 155500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 186 | 20250115 | 155400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 187 | 20250115 | 155300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 188 | 20250115 | 155200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 189 | 20250115 | 155100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 190 | 20250115 | 155000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 191 | 20250115 | 154900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 192 | 20250115 | 154800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 193 | 20250115 | 154700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 194 | 20250115 | 154600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 195 | 20250115 | 154500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 196 | 20250115 | 154400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 197 | 20250115 | 154300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 198 | 20250115 | 154200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 199 | 20250115 | 154100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 200 | 20250115 | 154000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 201 | 20250115 | 153900 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 202 | 20250115 | 153800 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 203 | 20250115 | 153700 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 204 | 20250115 | 153600 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 205 | 20250115 | 153500 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 206 | 20250115 | 153400 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 207 | 20250115 | 153300 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 208 | 20250115 | 153200 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 209 | 20250115 | 153100 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 210 | 20250115 | 153000 | 67297225500 | 395000 | 395000 | 395000 | 395000 | 13122 |
| 211 | 20250115 | 152900 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 212 | 20250115 | 152800 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 213 | 20250115 | 152700 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 214 | 20250115 | 152600 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 215 | 20250115 | 152500 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 216 | 20250115 | 152400 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 217 | 20250115 | 152300 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 218 | 20250115 | 152200 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 219 | 20250115 | 152100 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 220 | 20250115 | 152000 | 62114035500 | 395000 | 395000 | 395000 | 395000 | 0 |
| 221 | 20250115 | 151900 | 62114035500 | 395000 | 395000 | 395000 | 394500 | 1019 |
| 222 | 20250115 | 151800 | 61711736500 | 395000 | 394500 | 395000 | 394500 | 200 |
| 223 | 20250115 | 151700 | 61632787500 | 394500 | 395000 | 395000 | 394500 | 711 |
| 224 | 20250115 | 151600 | 61352072500 | 394500 | 395000 | 395000 | 394500 | 728 |
| 225 | 20250115 | 151500 | 61064534000 | 394500 | 394500 | 395000 | 394500 | 100 |
| 226 | 20250115 | 151400 | 61025070000 | 395000 | 395500 | 395500 | 394500 | 686 |
| 227 | 20250115 | 151300 | 60753918500 | 395000 | 395000 | 395500 | 395000 | 337 |
| 228 | 20250115 | 151200 | 60620798500 | 395000 | 395000 | 395500 | 394000 | 1443 |
| 229 | 20250115 | 151100 | 60051438500 | 395000 | 395000 | 395500 | 395000 | 272 |
| 230 | 20250115 | 151000 | 59943967500 | 395500 | 394500 | 395500 | 394500 | 251 |
| 231 | 20250115 | 150900 | 59844835000 | 395000 | 395000 | 395500 | 394500 | 214 |
| 232 | 20250115 | 150800 | 59760341500 | 395000 | 394500 | 395000 | 394500 | 182 |
| 233 | 20250115 | 150700 | 59688483000 | 394500 | 395000 | 395500 | 394500 | 187 |
| 234 | 20250115 | 150600 | 59614625500 | 395000 | 395500 | 395500 | 395000 | 209 |
| 235 | 20250115 | 150500 | 59532055000 | 395500 | 395000 | 395500 | 394500 | 301 |
| 236 | 20250115 | 150400 | 59413127500 | 394500 | 394500 | 395000 | 394500 | 154 |
| 237 | 20250115 | 150300 | 59352317000 | 395000 | 395000 | 395000 | 394500 | 89 |
| 238 | 20250115 | 150200 | 59317199000 | 394500 | 394500 | 395000 | 394500 | 253 |
| 239 | 20250115 | 150100 | 59217285500 | 395000 | 394500 | 395000 | 394500 | 182 |
| 240 | 20250115 | 150000 | 59145466000 | 394500 | 394500 | 395000 | 394000 | 208 |
| 241 | 20250115 | 145900 | 59063371500 | 394500 | 394500 | 395000 | 394000 | 297 |
| 242 | 20250115 | 145800 | 58946175000 | 394500 | 394000 | 395000 | 394000 | 696 |
| 243 | 20250115 | 145700 | 58671646000 | 394000 | 394000 | 394500 | 394000 | 201 |
| 244 | 20250115 | 145600 | 58592398000 | 394500 | 394500 | 394500 | 394000 | 252 |
| 245 | 20250115 | 145500 | 58493060000 | 394500 | 394500 | 394500 | 394000 | 208 |
| 246 | 20250115 | 145400 | 58411084500 | 394000 | 394500 | 394500 | 394000 | 196 |
| 247 | 20250115 | 145300 | 58333823000 | 394000 | 394000 | 394500 | 394000 | 254 |
| 248 | 20250115 | 145200 | 58233703500 | 394000 | 394500 | 394500 | 394000 | 1075 |
| 249 | 20250115 | 145100 | 57810023500 | 394500 | 395000 | 395000 | 394500 | 596 |
| 250 | 20250115 | 145000 | 57574886500 | 395000 | 394500 | 395000 | 394500 | 314 |
| 251 | 20250115 | 144900 | 57450963500 | 394500 | 395000 | 395000 | 394000 | 129 |
| 252 | 20250115 | 144800 | 57400063000 | 394500 | 394500 | 395500 | 394500 | 603 |
| 253 | 20250115 | 144700 | 57162039000 | 394500 | 394500 | 395000 | 394500 | 260 |
| 254 | 20250115 | 144600 | 57059415500 | 395000 | 393500 | 395000 | 393500 | 490 |
| 255 | 20250115 | 144500 | 56866206500 | 393500 | 394000 | 394500 | 393500 | 450 |
| 256 | 20250115 | 144400 | 56688977500 | 393500 | 394000 | 394500 | 393500 | 2145 |
| 257 | 20250115 | 144300 | 55844155000 | 394500 | 395000 | 395000 | 394500 | 1508 |
| 258 | 20250115 | 144200 | 55249217500 | 395000 | 396000 | 396000 | 395000 | 902 |
| 259 | 20250115 | 144100 | 54892855500 | 396000 | 395500 | 396000 | 395500 | 355 |
| 260 | 20250115 | 144000 | 54752427000 | 395500 | 396000 | 396000 | 395500 | 921 |
| 261 | 20250115 | 143900 | 54388033500 | 395500 | 396000 | 396000 | 395500 | 230 |
| 262 | 20250115 | 143800 | 54296976500 | 396000 | 395500 | 396000 | 395500 | 65 |
| 263 | 20250115 | 143700 | 54271257500 | 395500 | 396000 | 396000 | 395500 | 216 |
| 264 | 20250115 | 143600 | 54185768000 | 396000 | 396000 | 396000 | 395500 | 131 |
| 265 | 20250115 | 143500 | 54133912500 | 395500 | 395500 | 396000 | 395500 | 89 |
| 266 | 20250115 | 143400 | 54098688000 | 396000 | 396000 | 396000 | 395500 | 159 |
| 267 | 20250115 | 143300 | 54035759500 | 395500 | 396500 | 396500 | 395500 | 151 |
| 268 | 20250115 | 143200 | 53975975000 | 396000 | 396000 | 396000 | 395500 | 112 |
| 269 | 20250115 | 143100 | 53931644500 | 395500 | 395000 | 396000 | 395000 | 194 |
| 270 | 20250115 | 143000 | 53854936000 | 395000 | 395500 | 395500 | 395000 | 197 |
| 271 | 20250115 | 142900 | 53777050000 | 395500 | 395500 | 395500 | 395000 | 891 |
| 272 | 20250115 | 142800 | 53425020000 | 395500 | 395500 | 396000 | 395000 | 2072 |
| 273 | 20250115 | 142700 | 52605566500 | 396000 | 395500 | 396000 | 395500 | 288 |
| 274 | 20250115 | 142600 | 52491630500 | 395500 | 396000 | 396500 | 395500 | 2594 |
| 275 | 20250115 | 142500 | 51464306500 | 396500 | 396500 | 396500 | 396000 | 194 |
| 276 | 20250115 | 142400 | 51387474500 | 396000 | 396500 | 396500 | 396000 | 1378 |
| 277 | 20250115 | 142300 | 50841178000 | 396000 | 396500 | 396500 | 396000 | 261 |
| 278 | 20250115 | 142200 | 50737734000 | 396000 | 396500 | 397000 | 396000 | 925 |
| 279 | 20250115 | 142100 | 50370995500 | 397000 | 396500 | 397000 | 396500 | 208 |
| 280 | 20250115 | 142000 | 50288482500 | 396500 | 397000 | 397000 | 396500 | 113 |
| 281 | 20250115 | 141900 | 50243663500 | 396500 | 396500 | 397000 | 396500 | 89 |
| 282 | 20250115 | 141800 | 50208371000 | 397000 | 396500 | 397000 | 396500 | 373 |
| 283 | 20250115 | 141700 | 50060428000 | 396500 | 396500 | 397000 | 396500 | 128 |
| 284 | 20250115 | 141600 | 50009632000 | 396500 | 396500 | 397000 | 396500 | 143 |
| 285 | 20250115 | 141500 | 49952920500 | 396500 | 396500 | 397000 | 396500 | 194 |
| 286 | 20250115 | 141400 | 49875971000 | 396500 | 397000 | 397000 | 396500 | 82 |
| 287 | 20250115 | 141300 | 49843444000 | 397000 | 396500 | 397000 | 396500 | 119 |
| 288 | 20250115 | 141200 | 49796246000 | 397000 | 396500 | 397000 | 396500 | 132 |
| 289 | 20250115 | 141100 | 49743877000 | 397000 | 397000 | 397000 | 396500 | 49 |
| 290 | 20250115 | 141000 | 49724442500 | 396500 | 397000 | 397000 | 396500 | 168 |
| 291 | 20250115 | 140900 | 49657802500 | 397000 | 397000 | 397000 | 396500 | 142 |
| 292 | 20250115 | 140800 | 49601449000 | 396500 | 396500 | 397000 | 396500 | 104 |
| 293 | 20250115 | 140700 | 49560206500 | 397000 | 396500 | 397000 | 396500 | 85 |
| 294 | 20250115 | 140600 | 49526486500 | 397000 | 397000 | 397000 | 396500 | 157 |
| 295 | 20250115 | 140500 | 49464187500 | 396500 | 396500 | 397000 | 396000 | 162 |
| 296 | 20250115 | 140400 | 49399951500 | 396500 | 397000 | 397000 | 396000 | 285 |
| 297 | 20250115 | 140300 | 49286929500 | 396500 | 396000 | 397000 | 396000 | 218 |
| 298 | 20250115 | 140200 | 49200490000 | 396000 | 396000 | 396500 | 396000 | 151 |
| 299 | 20250115 | 140100 | 49140648500 | 396000 | 397000 | 397500 | 396000 | 969 |
| 300 | 20250115 | 140000 | 48756350000 | 397000 | 398000 | 398000 | 397000 | 307 |
| 301 | 20250115 | 135900 | 48634356000 | 397000 | 397000 | 398000 | 397000 | 1200 |
| 302 | 20250115 | 135800 | 48157284500 | 397000 | 397000 | 397500 | 397000 | 131 |
| 303 | 20250115 | 135700 | 48105252500 | 397000 | 397000 | 397500 | 397000 | 397 |
| 304 | 20250115 | 135600 | 47947638500 | 397000 | 397000 | 397500 | 397000 | 101 |
| 305 | 20250115 | 135500 | 47907527000 | 397500 | 397000 | 397500 | 396500 | 669 |
| 306 | 20250115 | 135400 | 47641927500 | 397000 | 397000 | 397000 | 396500 | 81 |
| 307 | 20250115 | 135300 | 47609799500 | 397000 | 397000 | 397000 | 396500 | 230 |
| 308 | 20250115 | 135200 | 47518580000 | 396500 | 397000 | 397000 | 396500 | 188 |
| 309 | 20250115 | 135100 | 47443989000 | 397000 | 397000 | 397000 | 396500 | 150 |
| 310 | 20250115 | 135000 | 47384490000 | 397000 | 397000 | 397000 | 396500 | 165 |
| 311 | 20250115 | 134900 | 47319026500 | 396500 | 397000 | 397000 | 396500 | 249 |
| 312 | 20250115 | 134800 | 47220208500 | 397000 | 397000 | 397500 | 396500 | 179 |
| 313 | 20250115 | 134700 | 47149157000 | 397000 | 397000 | 397000 | 396500 | 458 |
| 314 | 20250115 | 134600 | 46967351000 | 396500 | 397000 | 397000 | 396500 | 170 |
| 315 | 20250115 | 134500 | 46899907500 | 397000 | 397000 | 397000 | 396500 | 119 |
| 316 | 20250115 | 134400 | 46852703500 | 397000 | 397000 | 397000 | 396500 | 64 |
| 317 | 20250115 | 134300 | 46827313000 | 397000 | 396500 | 397000 | 396500 | 154 |
| 318 | 20250115 | 134200 | 46766223000 | 397000 | 397000 | 397000 | 396500 | 35 |
| 319 | 20250115 | 134100 | 46752328500 | 397000 | 397000 | 397500 | 397000 | 295 |
| 320 | 20250115 | 134000 | 46635183000 | 397000 | 397000 | 397500 | 397000 | 872 |
| 321 | 20250115 | 133900 | 46288956000 | 397000 | 397000 | 397500 | 397000 | 1164 |
| 322 | 20250115 | 133800 | 45826469000 | 397500 | 397500 | 397500 | 397000 | 72 |
| 323 | 20250115 | 133700 | 45797858000 | 397500 | 397500 | 397500 | 397000 | 163 |
| 324 | 20250115 | 133600 | 45733073000 | 397000 | 397500 | 397500 | 397000 | 257 |
| 325 | 20250115 | 133500 | 45631023000 | 397500 | 397500 | 397500 | 397000 | 123 |
| 326 | 20250115 | 133400 | 45582143500 | 397000 | 397500 | 397500 | 397000 | 199 |
| 327 | 20250115 | 133300 | 45503100000 | 397000 | 397500 | 397500 | 397000 | 115 |
| 328 | 20250115 | 133200 | 45457408500 | 397500 | 397500 | 397500 | 397000 | 113 |
| 329 | 20250115 | 133100 | 45412504500 | 397500 | 397500 | 397500 | 397000 | 251 |
| 330 | 20250115 | 133000 | 45312800000 | 397500 | 397500 | 397500 | 397000 | 148 |
| 331 | 20250115 | 132900 | 45253974500 | 397000 | 397500 | 397500 | 397000 | 285 |
| 332 | 20250115 | 132800 | 45140792000 | 397500 | 396500 | 397500 | 396500 | 717 |
| 333 | 20250115 | 132700 | 44856145000 | 397000 | 396500 | 397000 | 396500 | 162 |
| 334 | 20250115 | 132600 | 44791866000 | 397000 | 397000 | 397000 | 396500 | 284 |
| 335 | 20250115 | 132500 | 44679183500 | 397000 | 396500 | 397000 | 396500 | 216 |
| 336 | 20250115 | 132400 | 44593454500 | 397000 | 397000 | 397000 | 396500 | 401 |
| 337 | 20250115 | 132300 | 44434263000 | 397000 | 396500 | 397000 | 396500 | 95 |
| 338 | 20250115 | 132200 | 44396556500 | 397000 | 396500 | 397000 | 396500 | 82 |
| 339 | 20250115 | 132100 | 44364030000 | 396500 | 397000 | 397000 | 396500 | 99 |
| 340 | 20250115 | 132000 | 44324759500 | 397000 | 396500 | 397000 | 396500 | 146 |
| 341 | 20250115 | 131900 | 44266821500 | 396500 | 397000 | 397000 | 396500 | 110 |
| 342 | 20250115 | 131800 | 44223184500 | 396500 | 396500 | 397000 | 396500 | 77 |
| 343 | 20250115 | 131700 | 44192641000 | 397000 | 397500 | 397500 | 396500 | 245 |
| 344 | 20250115 | 131600 | 44095456000 | 397500 | 397000 | 397500 | 396500 | 139 |
| 345 | 20250115 | 131500 | 44040250500 | 397000 | 396500 | 397000 | 396500 | 160 |
| 346 | 20250115 | 131400 | 43976743000 | 397000 | 397000 | 397500 | 396500 | 164 |
| 347 | 20250115 | 131300 | 43911610500 | 397500 | 397000 | 397500 | 397000 | 142 |
| 348 | 20250115 | 131200 | 43855212000 | 397000 | 397500 | 397500 | 396500 | 125 |
| 349 | 20250115 | 131100 | 43805594000 | 397500 | 396500 | 397500 | 396500 | 230 |
| 350 | 20250115 | 131000 | 43714254000 | 397000 | 396500 | 397000 | 396500 | 144 |
| 351 | 20250115 | 130900 | 43657094000 | 397000 | 397500 | 397500 | 396500 | 225 |
| 352 | 20250115 | 130800 | 43567788000 | 397500 | 397500 | 397500 | 397000 | 191 |
| 353 | 20250115 | 130700 | 43491902500 | 397500 | 397000 | 397500 | 397000 | 120 |
| 354 | 20250115 | 130600 | 43444220000 | 397000 | 397000 | 397500 | 397000 | 116 |
| 355 | 20250115 | 130500 | 43398116500 | 397500 | 396500 | 397500 | 396500 | 1084 |
| 356 | 20250115 | 130400 | 42967788500 | 396500 | 396500 | 397000 | 396500 | 120 |
| 357 | 20250115 | 130300 | 42920187500 | 396500 | 397000 | 397000 | 396500 | 88 |
| 358 | 20250115 | 130200 | 42885283500 | 397000 | 396500 | 397000 | 396500 | 193 |
| 359 | 20250115 | 130100 | 42808691500 | 397000 | 397000 | 397000 | 396500 | 95 |
| 360 | 20250115 | 130000 | 42770983500 | 397000 | 397000 | 397000 | 396500 | 46 |
| 361 | 20250115 | 125900 | 42752730000 | 396500 | 397000 | 397000 | 396500 | 233 |
| 362 | 20250115 | 125800 | 42660238500 | 396500 | 396500 | 397000 | 396500 | 938 |
| 363 | 20250115 | 125700 | 42288164000 | 396500 | 396500 | 397000 | 396500 | 97 |
| 364 | 20250115 | 125600 | 42249678500 | 397000 | 396500 | 397000 | 396500 | 196 |
| 365 | 20250115 | 125500 | 42171938500 | 396500 | 396500 | 397000 | 396500 | 82 |
| 366 | 20250115 | 125400 | 42139405500 | 396500 | 396500 | 397000 | 396500 | 37 |
| 367 | 20250115 | 125300 | 42124732500 | 397000 | 397000 | 397000 | 396500 | 1194 |
| 368 | 20250115 | 125200 | 41650770000 | 397500 | 397000 | 397500 | 397000 | 58 |
| 369 | 20250115 | 125100 | 41627718500 | 397000 | 397500 | 397500 | 397000 | 86 |
| 370 | 20250115 | 125000 | 41593547500 | 397000 | 397500 | 397500 | 397000 | 93 |
| 371 | 20250115 | 124900 | 41556624500 | 397500 | 397500 | 397500 | 397000 | 205 |
| 372 | 20250115 | 124800 | 41475214500 | 397500 | 397500 | 397500 | 397000 | 81 |
| 373 | 20250115 | 124700 | 41443023500 | 397000 | 397500 | 397500 | 397000 | 113 |
| 374 | 20250115 | 124600 | 41398130500 | 397500 | 397000 | 397500 | 397000 | 42 |
| 375 | 20250115 | 124500 | 41381439500 | 397000 | 397000 | 397500 | 397000 | 93 |
| 376 | 20250115 | 124400 | 41344486000 | 397500 | 397500 | 397500 | 397000 | 37 |
| 377 | 20250115 | 124300 | 41329785500 | 397500 | 397500 | 397500 | 397000 | 89 |
| 378 | 20250115 | 124200 | 41294447000 | 397500 | 397500 | 397500 | 397000 | 79 |
| 379 | 20250115 | 124100 | 41263054000 | 397500 | 397500 | 397500 | 397000 | 74 |
| 380 | 20250115 | 124000 | 41233644500 | 397000 | 397000 | 397500 | 397000 | 22 |
| 381 | 20250115 | 123900 | 41224905500 | 397000 | 396500 | 397500 | 396500 | 561 |
| 382 | 20250115 | 123800 | 41002193000 | 396500 | 396500 | 397000 | 396500 | 114 |
| 383 | 20250115 | 123700 | 40956986000 | 396500 | 397000 | 397000 | 396500 | 147 |
| 384 | 20250115 | 123600 | 40898683500 | 396500 | 396500 | 397000 | 396500 | 125 |
| 385 | 20250115 | 123500 | 40849079000 | 396500 | 396500 | 397000 | 396500 | 70 |
| 386 | 20250115 | 123400 | 40821313000 | 396500 | 397000 | 397000 | 396500 | 52 |
| 387 | 20250115 | 123300 | 40800684000 | 397000 | 397000 | 397000 | 396500 | 79 |
| 388 | 20250115 | 123200 | 40769332000 | 397000 | 397000 | 397500 | 396500 | 1328 |
| 389 | 20250115 | 123100 | 40242127000 | 397500 | 397000 | 397500 | 397000 | 46 |
| 390 | 20250115 | 123000 | 40223850000 | 397000 | 397000 | 397500 | 397000 | 470 |
| 391 | 20250115 | 122900 | 40037224000 | 397000 | 397000 | 397500 | 397000 | 108 |
| 392 | 20250115 | 122800 | 39994333000 | 397500 | 397500 | 397500 | 397000 | 30 |
| 393 | 20250115 | 122700 | 39982409500 | 397500 | 397500 | 397500 | 397000 | 172 |
| 394 | 20250115 | 122600 | 39914050500 | 397500 | 397500 | 397500 | 397000 | 10 |
| 395 | 20250115 | 122500 | 39910077000 | 397500 | 397000 | 397500 | 397000 | 63 |
| 396 | 20250115 | 122400 | 39885056000 | 397000 | 397000 | 397500 | 397000 | 306 |
| 397 | 20250115 | 122300 | 39763476500 | 397000 | 397500 | 397500 | 397000 | 138 |
| 398 | 20250115 | 122200 | 39708635000 | 397500 | 397000 | 397500 | 397000 | 37 |
| 399 | 20250115 | 122100 | 39693936000 | 397500 | 397500 | 397500 | 397000 | 100 |
| 400 | 20250115 | 122000 | 39654197000 | 397500 | 397000 | 397500 | 397000 | 463 |
| 401 | 20250115 | 121900 | 39470376500 | 397000 | 396500 | 397000 | 396500 | 107 |
| 402 | 20250115 | 121800 | 39427910000 | 397000 | 397000 | 397000 | 396500 | 61 |
| 403 | 20250115 | 121700 | 39403695500 | 397000 | 396500 | 397000 | 396500 | 87 |
| 404 | 20250115 | 121600 | 39369167500 | 397000 | 397000 | 397000 | 396500 | 182 |
| 405 | 20250115 | 121500 | 39296964500 | 396500 | 397000 | 397000 | 396500 | 58 |
| 406 | 20250115 | 121400 | 39273940500 | 397000 | 397000 | 397000 | 396500 | 103 |
| 407 | 20250115 | 121300 | 39233053500 | 397000 | 397000 | 397000 | 396500 | 329 |
| 408 | 20250115 | 121200 | 39102470500 | 396500 | 397000 | 397000 | 396500 | 635 |
| 409 | 20250115 | 121100 | 38850536000 | 397000 | 396500 | 397000 | 396500 | 85 |
| 410 | 20250115 | 121000 | 38816827000 | 396500 | 396500 | 397000 | 396500 | 112 |
| 411 | 20250115 | 120900 | 38772395500 | 397000 | 397000 | 397000 | 396500 | 94 |
| 412 | 20250115 | 120800 | 38735107500 | 397000 | 397000 | 397000 | 396500 | 57 |
| 413 | 20250115 | 120700 | 38712485500 | 397000 | 397000 | 397000 | 396500 | 56 |
| 414 | 20250115 | 120600 | 38690255000 | 397000 | 396500 | 397000 | 396500 | 85 |
| 415 | 20250115 | 120500 | 38656513500 | 397000 | 396500 | 397000 | 396500 | 317 |
| 416 | 20250115 | 120400 | 38530687000 | 397000 | 396500 | 397000 | 396500 | 151 |
| 417 | 20250115 | 120300 | 38470770500 | 396500 | 396500 | 397000 | 396500 | 36 |
| 418 | 20250115 | 120200 | 38456490000 | 397000 | 397000 | 397500 | 396500 | 240 |
| 419 | 20250115 | 120100 | 38361230000 | 397500 | 397500 | 397500 | 397000 | 171 |
| 420 | 20250115 | 120000 | 38293313000 | 397500 | 397500 | 398000 | 397000 | 269 |
| 421 | 20250115 | 115900 | 38186413000 | 397500 | 397500 | 398000 | 397500 | 57 |
| 422 | 20250115 | 115800 | 38163753500 | 397500 | 398000 | 398000 | 397500 | 166 |
| 423 | 20250115 | 115700 | 38097718500 | 397500 | 397500 | 398000 | 397500 | 127 |
| 424 | 20250115 | 115600 | 38047229500 | 397500 | 398000 | 398000 | 397500 | 44 |
| 425 | 20250115 | 115500 | 38029735000 | 397500 | 397500 | 398000 | 397000 | 362 |
| 426 | 20250115 | 115400 | 37885821500 | 397500 | 397000 | 397500 | 396500 | 99 |
| 427 | 20250115 | 115300 | 37846503500 | 397000 | 397000 | 397000 | 396500 | 492 |
| 428 | 20250115 | 115200 | 37651182000 | 397000 | 397000 | 397500 | 397000 | 180 |
| 429 | 20250115 | 115100 | 37579700500 | 397000 | 397000 | 397500 | 397000 | 129 |
| 430 | 20250115 | 115000 | 37528460000 | 397500 | 398000 | 398000 | 397000 | 878 |
| 431 | 20250115 | 114900 | 37179676000 | 398000 | 397500 | 398000 | 397500 | 101 |
| 432 | 20250115 | 114800 | 37139504500 | 397500 | 398000 | 398000 | 397500 | 44 |
| 433 | 20250115 | 114700 | 37121997000 | 398000 | 397500 | 398000 | 397500 | 182 |
| 434 | 20250115 | 114600 | 37049632500 | 397500 | 397500 | 398000 | 397500 | 81 |
| 435 | 20250115 | 114500 | 37017409000 | 397500 | 398000 | 398000 | 397500 | 141 |
| 436 | 20250115 | 114400 | 36961302500 | 398000 | 397000 | 398000 | 397000 | 128 |
| 437 | 20250115 | 114300 | 36910405500 | 397500 | 397500 | 397500 | 397000 | 101 |
| 438 | 20250115 | 114200 | 36870265500 | 397500 | 397500 | 397500 | 397000 | 94 |
| 439 | 20250115 | 114100 | 36832910000 | 397500 | 398000 | 398000 | 397500 | 176 |
| 440 | 20250115 | 114000 | 36762924500 | 397500 | 397500 | 398000 | 397500 | 48 |
| 441 | 20250115 | 113900 | 36743832500 | 397500 | 397500 | 398000 | 397000 | 328 |
| 442 | 20250115 | 113800 | 36613454500 | 397500 | 398000 | 398000 | 397500 | 156 |
| 443 | 20250115 | 113700 | 36551387500 | 398000 | 397500 | 398000 | 397500 | 53 |
| 444 | 20250115 | 113600 | 36530307500 | 397500 | 397500 | 398000 | 397500 | 60 |
| 445 | 20250115 | 113500 | 36506454500 | 397500 | 398000 | 398000 | 397500 | 109 |
| 446 | 20250115 | 113400 | 36463081000 | 397500 | 397500 | 398000 | 397500 | 49 |
| 447 | 20250115 | 113300 | 36443598000 | 397500 | 397500 | 398000 | 397500 | 85 |
| 448 | 20250115 | 113200 | 36409791500 | 397500 | 397000 | 398000 | 397000 | 137 |
| 449 | 20250115 | 113100 | 36355333500 | 397500 | 397500 | 397500 | 397000 | 67 |
| 450 | 20250115 | 113000 | 36328705000 | 397000 | 398000 | 398000 | 397000 | 394 |
| 451 | 20250115 | 112900 | 36172013000 | 398000 | 398000 | 398000 | 397000 | 120 |
| 452 | 20250115 | 112800 | 36124282500 | 397500 | 397500 | 397500 | 397000 | 92 |
| 453 | 20250115 | 112700 | 36087730000 | 397500 | 398000 | 398000 | 397000 | 149 |
| 454 | 20250115 | 112600 | 36028536500 | 398000 | 398000 | 398000 | 397000 | 104 |
| 455 | 20250115 | 112500 | 35987167500 | 397000 | 398000 | 398000 | 397000 | 126 |
| 456 | 20250115 | 112400 | 35937068500 | 398000 | 397500 | 398000 | 397500 | 89 |
| 457 | 20250115 | 112300 | 35901679500 | 398000 | 397500 | 398000 | 397000 | 151 |
| 458 | 20250115 | 112200 | 35841661000 | 397500 | 398000 | 398000 | 397000 | 155 |
| 459 | 20250115 | 112100 | 35780025500 | 397500 | 397000 | 397500 | 396500 | 104 |
| 460 | 20250115 | 112000 | 35738697500 | 397000 | 397000 | 398000 | 396500 | 912 |
| 461 | 20250115 | 111900 | 35376536500 | 398000 | 396500 | 398000 | 396500 | 248 |
| 462 | 20250115 | 111800 | 35277976500 | 396500 | 397000 | 397500 | 396500 | 461 |
| 463 | 20250115 | 111700 | 35094983500 | 396500 | 396500 | 397000 | 396500 | 287 |
| 464 | 20250115 | 111600 | 34981159500 | 397000 | 397000 | 397000 | 396500 | 192 |
| 465 | 20250115 | 111500 | 34904973500 | 397000 | 397000 | 397500 | 396500 | 303 |
| 466 | 20250115 | 111400 | 34784678000 | 397000 | 397000 | 397500 | 397000 | 156 |
| 467 | 20250115 | 111300 | 34722717000 | 397000 | 397000 | 397500 | 397000 | 87 |
| 468 | 20250115 | 111200 | 34688158000 | 397500 | 398000 | 398000 | 397000 | 195 |
| 469 | 20250115 | 111100 | 34610649500 | 397500 | 397500 | 397500 | 397000 | 300 |
| 470 | 20250115 | 111000 | 34491468000 | 397500 | 398000 | 398000 | 397500 | 52 |
| 471 | 20250115 | 110900 | 34470786000 | 397500 | 397000 | 398000 | 397000 | 258 |
| 472 | 20250115 | 110800 | 34368233500 | 397000 | 397000 | 397500 | 397000 | 531 |
| 473 | 20250115 | 110700 | 34157354000 | 398000 | 397000 | 398000 | 397000 | 269 |
| 474 | 20250115 | 110600 | 34050505500 | 397000 | 398000 | 398000 | 397000 | 582 |
| 475 | 20250115 | 110500 | 33819229000 | 398000 | 398500 | 398500 | 397500 | 205 |
| 476 | 20250115 | 110400 | 33737642500 | 398000 | 398000 | 398000 | 397500 | 129 |
| 477 | 20250115 | 110300 | 33686341500 | 398000 | 398000 | 398000 | 397500 | 198 |
| 478 | 20250115 | 110200 | 33607546000 | 398000 | 398000 | 398000 | 397500 | 147 |
| 479 | 20250115 | 110100 | 33549051500 | 398000 | 397500 | 398500 | 397500 | 762 |
| 480 | 20250115 | 110000 | 33245926000 | 397500 | 398000 | 398000 | 397500 | 371 |
| 481 | 20250115 | 105900 | 33098342000 | 398000 | 397500 | 398000 | 397500 | 49 |
| 482 | 20250115 | 105800 | 33078856500 | 397500 | 398000 | 398000 | 397500 | 80 |
| 483 | 20250115 | 105700 | 33047042000 | 397500 | 398000 | 398000 | 397500 | 338 |
| 484 | 20250115 | 105600 | 32912610000 | 398500 | 398000 | 398500 | 398000 | 466 |
| 485 | 20250115 | 105500 | 32727131500 | 398500 | 398000 | 398500 | 398000 | 69 |
| 486 | 20250115 | 105400 | 32699660500 | 398500 | 398000 | 398500 | 398000 | 136 |
| 487 | 20250115 | 105300 | 32645488500 | 398000 | 398500 | 398500 | 398000 | 30 |
| 488 | 20250115 | 105200 | 32633545000 | 398000 | 398000 | 398500 | 398000 | 475 |
| 489 | 20250115 | 105100 | 32444408500 | 398000 | 398000 | 398500 | 398000 | 579 |
| 490 | 20250115 | 105000 | 32213930500 | 398000 | 398000 | 398500 | 398000 | 64 |
| 491 | 20250115 | 104900 | 32188440000 | 398000 | 398500 | 398500 | 398000 | 93 |
| 492 | 20250115 | 104800 | 32151414500 | 398000 | 399000 | 399000 | 398000 | 884 |
| 493 | 20250115 | 104700 | 31799278500 | 398500 | 398500 | 399000 | 398500 | 52 |
| 494 | 20250115 | 104600 | 31778542500 | 399000 | 399000 | 399000 | 398500 | 417 |
| 495 | 20250115 | 104500 | 31612334000 | 398500 | 399000 | 399000 | 398500 | 251 |
| 496 | 20250115 | 104400 | 31512216000 | 399000 | 399000 | 399000 | 398500 | 45 |
| 497 | 20250115 | 104300 | 31494275500 | 398500 | 399000 | 399000 | 398500 | 135 |
| 498 | 20250115 | 104200 | 31440443500 | 398500 | 398500 | 399000 | 398500 | 143 |
| 499 | 20250115 | 104100 | 31383403000 | 398500 | 399500 | 399500 | 398500 | 377 |
| 500 | 20250115 | 104000 | 31233047500 | 399500 | 399500 | 399500 | 399000 | 49 |
| 501 | 20250115 | 103900 | 31213480000 | 399000 | 399000 | 399500 | 399000 | 147 |
| 502 | 20250115 | 103800 | 31154808000 | 399000 | 399000 | 399500 | 399000 | 60 |
| 503 | 20250115 | 103700 | 31130845500 | 399500 | 399000 | 399500 | 398500 | 122 |
| 504 | 20250115 | 103600 | 31082149000 | 399000 | 398500 | 399000 | 398500 | 200 |
| 505 | 20250115 | 103500 | 31002380000 | 399000 | 399000 | 399000 | 398500 | 77 |
| 506 | 20250115 | 103400 | 30971669000 | 399000 | 399000 | 399000 | 398500 | 1396 |
| 507 | 20250115 | 103300 | 30414703000 | 399000 | 399000 | 400000 | 399000 | 579 |
| 508 | 20250115 | 103200 | 30183489500 | 399000 | 399000 | 399500 | 399000 | 397 |
| 509 | 20250115 | 103100 | 30024959500 | 399000 | 399500 | 399500 | 399000 | 122 |
| 510 | 20250115 | 103000 | 29976257500 | 399000 | 399500 | 399500 | 399000 | 219 |
| 511 | 20250115 | 102900 | 29888780500 | 399500 | 399500 | 400000 | 399000 | 290 |
| 512 | 20250115 | 102800 | 29772890000 | 399000 | 400000 | 400000 | 399000 | 153 |
| 513 | 20250115 | 102700 | 29711751000 | 400000 | 399500 | 400000 | 399000 | 217 |
| 514 | 20250115 | 102600 | 29625078500 | 399500 | 399500 | 400000 | 399000 | 267 |
| 515 | 20250115 | 102500 | 29518418000 | 399500 | 399500 | 400000 | 399000 | 894 |
| 516 | 20250115 | 102400 | 29161352500 | 399500 | 399000 | 399500 | 399000 | 595 |
| 517 | 20250115 | 102300 | 28923657000 | 399000 | 399000 | 399500 | 398500 | 236 |
| 518 | 20250115 | 102200 | 28829486500 | 399000 | 399500 | 399500 | 399000 | 707 |
| 519 | 20250115 | 102100 | 28547364500 | 399500 | 398500 | 399500 | 398500 | 40 |
| 520 | 20250115 | 102000 | 28531396000 | 398500 | 398500 | 399500 | 398500 | 299 |
| 521 | 20250115 | 101900 | 28412095500 | 398500 | 399000 | 399000 | 398500 | 83 |
| 522 | 20250115 | 101800 | 28379000500 | 399000 | 399500 | 399500 | 399000 | 330 |
| 523 | 20250115 | 101700 | 28247305000 | 399500 | 399000 | 399500 | 399000 | 945 |
| 524 | 20250115 | 101600 | 27870179000 | 399000 | 400000 | 400000 | 399000 | 58 |
| 525 | 20250115 | 101500 | 27847011500 | 400000 | 400000 | 400000 | 399500 | 857 |
| 526 | 20250115 | 101400 | 27504608500 | 399500 | 400000 | 400000 | 399500 | 160 |
| 527 | 20250115 | 101300 | 27440642500 | 400000 | 399500 | 400000 | 399500 | 72 |
| 528 | 20250115 | 101200 | 27411859500 | 400000 | 400000 | 400000 | 399500 | 189 |
| 529 | 20250115 | 101100 | 27336319500 | 400000 | 400000 | 400000 | 399500 | 235 |
| 530 | 20250115 | 101000 | 27242383500 | 400000 | 400500 | 400500 | 399500 | 852 |
| 531 | 20250115 | 100900 | 26901572500 | 400500 | 400500 | 400500 | 400000 | 548 |
| 532 | 20250115 | 100800 | 26682157500 | 400500 | 399500 | 400500 | 399500 | 9098 |
| 533 | 20250115 | 100700 | 23044064500 | 399500 | 399500 | 399500 | 399000 | 426 |
| 534 | 20250115 | 100600 | 22873963500 | 399000 | 399000 | 399500 | 399000 | 249 |
| 535 | 20250115 | 100500 | 22774534000 | 399500 | 399500 | 399500 | 399000 | 145 |
| 536 | 20250115 | 100400 | 22716646500 | 399000 | 399500 | 399500 | 399000 | 141 |
| 537 | 20250115 | 100300 | 22660368500 | 399500 | 399500 | 399500 | 399000 | 310 |
| 538 | 20250115 | 100200 | 22536609500 | 399000 | 399500 | 399500 | 399000 | 779 |
| 539 | 20250115 | 100100 | 22225418000 | 399500 | 399500 | 400000 | 399000 | 520 |
| 540 | 20250115 | 100000 | 22017655000 | 400000 | 397500 | 400000 | 397500 | 9737 |
| 541 | 20250115 | 095900 | 18134223500 | 397500 | 397500 | 398000 | 397500 | 74 |
| 542 | 20250115 | 095800 | 18104782000 | 397500 | 398000 | 398000 | 397500 | 23 |
| 543 | 20250115 | 095700 | 18095634000 | 398000 | 397500 | 398000 | 397000 | 323 |
| 544 | 20250115 | 095600 | 17967243000 | 398000 | 398000 | 398500 | 397500 | 765 |
| 545 | 20250115 | 095500 | 17662770500 | 398000 | 398500 | 398500 | 397500 | 368 |
| 546 | 20250115 | 095400 | 17516308500 | 398000 | 396500 | 398500 | 396500 | 2884 |
| 547 | 20250115 | 095300 | 16369599000 | 396500 | 396000 | 396500 | 395500 | 205 |
| 548 | 20250115 | 095200 | 16288410000 | 396000 | 396000 | 396000 | 395500 | 685 |
| 549 | 20250115 | 095100 | 16017150500 | 396000 | 396000 | 396000 | 395500 | 232 |
| 550 | 20250115 | 095000 | 15925366500 | 396000 | 396500 | 396500 | 395500 | 466 |
| 551 | 20250115 | 094900 | 15740909000 | 396500 | 396000 | 396500 | 396000 | 629 |
| 552 | 20250115 | 094800 | 15491720500 | 396000 | 396500 | 397000 | 396000 | 734 |
| 553 | 20250115 | 094700 | 15200776000 | 397000 | 397000 | 397000 | 396500 | 59 |
| 554 | 20250115 | 094600 | 15177366500 | 396500 | 396500 | 397000 | 396500 | 1125 |
| 555 | 20250115 | 094500 | 14731287000 | 397000 | 396500 | 397000 | 396500 | 368 |
| 556 | 20250115 | 094400 | 14585228000 | 396500 | 396500 | 397000 | 396500 | 259 |
| 557 | 20250115 | 094300 | 14482480000 | 397000 | 396500 | 397000 | 396500 | 220 |
| 558 | 20250115 | 094200 | 14395198500 | 397000 | 397500 | 397500 | 396500 | 2503 |
| 559 | 20250115 | 094100 | 13401054500 | 398000 | 398000 | 398000 | 397500 | 172 |
| 560 | 20250115 | 094000 | 13332665500 | 398000 | 398000 | 398000 | 397500 | 174 |
| 561 | 20250115 | 093900 | 13263461500 | 397500 | 397500 | 398000 | 397500 | 123 |
| 562 | 20250115 | 093800 | 13214517000 | 397500 | 397000 | 398000 | 397000 | 439 |
| 563 | 20250115 | 093700 | 13040142500 | 397500 | 398000 | 398500 | 397000 | 248 |
| 564 | 20250115 | 093600 | 12941478000 | 398000 | 396500 | 398500 | 396000 | 3710 |
| 565 | 20250115 | 093500 | 11467000000 | 396000 | 396000 | 396500 | 396000 | 86 |
| 566 | 20250115 | 093400 | 11432935500 | 396500 | 396500 | 396500 | 396000 | 60 |
| 567 | 20250115 | 093300 | 11409158000 | 396500 | 397500 | 397500 | 396500 | 424 |
| 568 | 20250115 | 093200 | 11240942000 | 397000 | 397500 | 397500 | 397000 | 265 |
| 569 | 20250115 | 093100 | 11135621000 | 397500 | 397000 | 397500 | 397000 | 254 |
| 570 | 20250115 | 093000 | 11034752000 | 397000 | 397500 | 397500 | 397000 | 242 |
| 571 | 20250115 | 092900 | 10938659000 | 397000 | 396000 | 397500 | 396000 | 1476 |
| 572 | 20250115 | 092800 | 10352865500 | 396000 | 396000 | 396000 | 395500 | 429 |
| 573 | 20250115 | 092700 | 10183056500 | 395500 | 396000 | 396000 | 395500 | 628 |
| 574 | 20250115 | 092600 | 9934619500 | 396000 | 396500 | 397000 | 396000 | 117 |
| 575 | 20250115 | 092500 | 9888253500 | 396500 | 397000 | 397500 | 396500 | 648 |
| 576 | 20250115 | 092400 | 9631035000 | 397000 | 397500 | 397500 | 397000 | 117 |
| 577 | 20250115 | 092300 | 9584553000 | 397500 | 397000 | 397500 | 396500 | 1220 |
| 578 | 20250115 | 092200 | 9100045000 | 397000 | 395500 | 397000 | 395500 | 1209 |
| 579 | 20250115 | 092100 | 8620975000 | 395500 | 395000 | 395500 | 395000 | 540 |
| 580 | 20250115 | 092000 | 8407442500 | 395000 | 395000 | 395500 | 395000 | 217 |
| 581 | 20250115 | 091900 | 8321712500 | 395000 | 395000 | 395500 | 395000 | 195 |
| 582 | 20250115 | 091800 | 8244673000 | 395000 | 394500 | 395500 | 394500 | 318 |
| 583 | 20250115 | 091700 | 8119038000 | 395000 | 395000 | 395500 | 394500 | 188 |
| 584 | 20250115 | 091600 | 8044797500 | 395500 | 395000 | 395500 | 394500 | 544 |
| 585 | 20250115 | 091500 | 7829874500 | 394500 | 395000 | 395000 | 394500 | 837 |
| 586 | 20250115 | 091400 | 7499447000 | 395000 | 396000 | 396500 | 394500 | 3204 |
| 587 | 20250115 | 091300 | 6231262000 | 396500 | 396500 | 396500 | 396000 | 122 |
| 588 | 20250115 | 091200 | 6182893500 | 396500 | 396500 | 396500 | 396000 | 769 |
| 589 | 20250115 | 091100 | 5878096000 | 396000 | 396000 | 396500 | 396000 | 214 |
| 590 | 20250115 | 091000 | 5793347000 | 396000 | 395000 | 396500 | 395000 | 604 |
| 591 | 20250115 | 090900 | 5554183500 | 395500 | 395000 | 395500 | 394500 | 474 |
| 592 | 20250115 | 090800 | 5366976500 | 395000 | 394500 | 395500 | 394500 | 860 |
| 593 | 20250115 | 090700 | 5027482500 | 394500 | 396500 | 397000 | 394500 | 2106 |
| 594 | 20250115 | 090600 | 4194208500 | 397000 | 396500 | 397000 | 396500 | 160 |
| 595 | 20250115 | 090500 | 4130754500 | 397000 | 396500 | 397000 | 396500 | 423 |
| 596 | 20250115 | 090400 | 3962996000 | 397000 | 395500 | 397000 | 395500 | 920 |
| 597 | 20250115 | 090300 | 3598623000 | 395500 | 397000 | 397500 | 395500 | 2841 |
| 598 | 20250115 | 090200 | 2473966500 | 397000 | 396500 | 397500 | 396000 | 1951 |
| 599 | 20250115 | 090100 | 1699836500 | 396500 | 396500 | 397500 | 396000 | 985 |
| 600 | 20250115 | 090000 | 1309208000 | 396500 | 399500 | 399500 | 396500 | 3197 |