35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 12329 |
| 3 | 20250117 | 185700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 4 | 20250117 | 185600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 5 | 20250117 | 185500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 6 | 20250117 | 185400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 7 | 20250117 | 185300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 8 | 20250117 | 185200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 9 | 20250117 | 185100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 10 | 20250117 | 185000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 11 | 20250117 | 184900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 12 | 20250117 | 184800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 13 | 20250117 | 184700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 14 | 20250117 | 184600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 15 | 20250117 | 184500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 16 | 20250117 | 184400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 17 | 20250117 | 184300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 18 | 20250117 | 184200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 19 | 20250117 | 184100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 20 | 20250117 | 184000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 21 | 20250117 | 183900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 22 | 20250117 | 183800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 23 | 20250117 | 183700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 24 | 20250117 | 183600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 25 | 20250117 | 183500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 26 | 20250117 | 183400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 27 | 20250117 | 183300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 28 | 20250117 | 183200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 29 | 20250117 | 183100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 30 | 20250117 | 183000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 31 | 20250117 | 182900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 32 | 20250117 | 182800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 12329 |
| 33 | 20250117 | 182700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 34 | 20250117 | 182600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 35 | 20250117 | 182500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 36 | 20250117 | 182400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 37 | 20250117 | 182300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 38 | 20250117 | 182200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 39 | 20250117 | 182100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 40 | 20250117 | 182000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 41 | 20250117 | 181900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 42 | 20250117 | 181800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 43 | 20250117 | 181700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 44 | 20250117 | 181600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 45 | 20250117 | 181500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 46 | 20250117 | 181400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 47 | 20250117 | 181300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 48 | 20250117 | 181200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 49 | 20250117 | 181100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 50 | 20250117 | 181000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 51 | 20250117 | 180900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 52 | 20250117 | 180800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 53 | 20250117 | 180700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 54 | 20250117 | 180600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 55 | 20250117 | 180500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 56 | 20250117 | 180400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 57 | 20250117 | 180300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 58 | 20250117 | 180200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 59 | 20250117 | 180100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 60 | 20250117 | 180000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 61 | 20250117 | 175900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 62 | 20250117 | 175800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 12329 |
| 63 | 20250117 | 175700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 64 | 20250117 | 175600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 65 | 20250117 | 175500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 66 | 20250117 | 175400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 67 | 20250117 | 175300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 68 | 20250117 | 175200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 69 | 20250117 | 175100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 70 | 20250117 | 175000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 71 | 20250117 | 174900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 72 | 20250117 | 174800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 73 | 20250117 | 174700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 74 | 20250117 | 174600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 75 | 20250117 | 174500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 76 | 20250117 | 174400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 77 | 20250117 | 174300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 78 | 20250117 | 174200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 79 | 20250117 | 174100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 80 | 20250117 | 174000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 81 | 20250117 | 173900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 82 | 20250117 | 173800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 83 | 20250117 | 173700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 84 | 20250117 | 173600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 85 | 20250117 | 173500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 86 | 20250117 | 173400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 87 | 20250117 | 173300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 88 | 20250117 | 173200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 89 | 20250117 | 173100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 90 | 20250117 | 173000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 91 | 20250117 | 172900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 92 | 20250117 | 172800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 12329 |
| 93 | 20250117 | 172700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 94 | 20250117 | 172600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 95 | 20250117 | 172500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 96 | 20250117 | 172400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 97 | 20250117 | 172300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 98 | 20250117 | 172200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 99 | 20250117 | 172100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 100 | 20250117 | 172000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 101 | 20250117 | 171900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 102 | 20250117 | 171800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 103 | 20250117 | 171700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 104 | 20250117 | 171600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 105 | 20250117 | 171500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 106 | 20250117 | 171400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 107 | 20250117 | 171300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 108 | 20250117 | 171200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 109 | 20250117 | 171100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 110 | 20250117 | 171000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 111 | 20250117 | 170900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 112 | 20250117 | 170800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 113 | 20250117 | 170700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 114 | 20250117 | 170600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 115 | 20250117 | 170500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 116 | 20250117 | 170400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 117 | 20250117 | 170300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 118 | 20250117 | 170200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 119 | 20250117 | 170100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 120 | 20250117 | 170000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 121 | 20250117 | 165900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 122 | 20250117 | 165800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 12329 |
| 123 | 20250117 | 165700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 124 | 20250117 | 165600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 125 | 20250117 | 165500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 126 | 20250117 | 165400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 127 | 20250117 | 165300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 128 | 20250117 | 165200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 129 | 20250117 | 165100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 130 | 20250117 | 165000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 131 | 20250117 | 164900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 132 | 20250117 | 164800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 133 | 20250117 | 164700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 134 | 20250117 | 164600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 135 | 20250117 | 164500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 136 | 20250117 | 164400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 137 | 20250117 | 164300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 138 | 20250117 | 164200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 139 | 20250117 | 164100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 140 | 20250117 | 164000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 141 | 20250117 | 163900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 142 | 20250117 | 163800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 143 | 20250117 | 163700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 144 | 20250117 | 163600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 145 | 20250117 | 163500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 146 | 20250117 | 163400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 147 | 20250117 | 163300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 148 | 20250117 | 163200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 149 | 20250117 | 163100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 150 | 20250117 | 163000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 151 | 20250117 | 162900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 152 | 20250117 | 162800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 12329 |
| 153 | 20250117 | 162700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 154 | 20250117 | 162600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 155 | 20250117 | 162500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 156 | 20250117 | 162400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 157 | 20250117 | 162300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 158 | 20250117 | 162200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 159 | 20250117 | 162100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 160 | 20250117 | 162000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 161 | 20250117 | 161900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 162 | 20250117 | 161800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 163 | 20250117 | 161700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 164 | 20250117 | 161600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 165 | 20250117 | 161500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 166 | 20250117 | 161400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 167 | 20250117 | 161300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 168 | 20250117 | 161200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 169 | 20250117 | 161100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 170 | 20250117 | 161000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 171 | 20250117 | 160900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 172 | 20250117 | 160800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 173 | 20250117 | 160700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 174 | 20250117 | 160600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 175 | 20250117 | 160500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 176 | 20250117 | 160400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 177 | 20250117 | 160300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 178 | 20250117 | 160200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 179 | 20250117 | 160100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 180 | 20250117 | 160000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 181 | 20250117 | 155900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 182 | 20250117 | 155800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 12329 |
| 183 | 20250117 | 155700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 184 | 20250117 | 155600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 185 | 20250117 | 155500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 186 | 20250117 | 155400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 187 | 20250117 | 155300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 188 | 20250117 | 155200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 189 | 20250117 | 155100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 190 | 20250117 | 155000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 191 | 20250117 | 154900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 192 | 20250117 | 154800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 193 | 20250117 | 154700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 194 | 20250117 | 154600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 195 | 20250117 | 154500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 196 | 20250117 | 154400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 197 | 20250117 | 154300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 198 | 20250117 | 154200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 199 | 20250117 | 154100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 200 | 20250117 | 154000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 201 | 20250117 | 153900 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 202 | 20250117 | 153800 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 203 | 20250117 | 153700 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 204 | 20250117 | 153600 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 205 | 20250117 | 153500 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 206 | 20250117 | 153400 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 207 | 20250117 | 153300 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 208 | 20250117 | 153200 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 209 | 20250117 | 153100 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 0 |
| 210 | 20250117 | 153000 | 116700909000 | 382500 | 382500 | 382500 | 382500 | 12329 |
| 211 | 20250117 | 152900 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 212 | 20250117 | 152800 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 213 | 20250117 | 152700 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 214 | 20250117 | 152600 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 215 | 20250117 | 152500 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 216 | 20250117 | 152400 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 217 | 20250117 | 152300 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 218 | 20250117 | 152200 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 219 | 20250117 | 152100 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 220 | 20250117 | 152000 | 111985066500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 221 | 20250117 | 151900 | 111985066500 | 383500 | 383000 | 383500 | 383000 | 1475 |
| 222 | 20250117 | 151800 | 111419816500 | 383500 | 383000 | 383500 | 383000 | 290 |
| 223 | 20250117 | 151700 | 111308643500 | 383000 | 383500 | 383500 | 383000 | 226 |
| 224 | 20250117 | 151600 | 111222044500 | 383500 | 383000 | 383500 | 383000 | 175 |
| 225 | 20250117 | 151500 | 111154973000 | 383000 | 383000 | 383500 | 383000 | 426 |
| 226 | 20250117 | 151400 | 110991756000 | 383000 | 384000 | 384000 | 383000 | 1163 |
| 227 | 20250117 | 151300 | 110545637000 | 384000 | 383500 | 384000 | 383500 | 273 |
| 228 | 20250117 | 151200 | 110440864000 | 383500 | 383500 | 384000 | 383500 | 1646 |
| 229 | 20250117 | 151100 | 109809193500 | 383500 | 383500 | 384000 | 383000 | 1225 |
| 230 | 20250117 | 151000 | 109339412000 | 383500 | 383000 | 383500 | 383000 | 479 |
| 231 | 20250117 | 150900 | 109155801000 | 383000 | 383500 | 384000 | 383000 | 806 |
| 232 | 20250117 | 150800 | 108846709000 | 383500 | 384000 | 384000 | 383000 | 763 |
| 233 | 20250117 | 150700 | 108554144000 | 384000 | 384000 | 384000 | 383000 | 420 |
| 234 | 20250117 | 150600 | 108393176000 | 383500 | 383500 | 384000 | 383000 | 1592 |
| 235 | 20250117 | 150500 | 107782709000 | 383000 | 383000 | 383500 | 383000 | 398 |
| 236 | 20250117 | 150400 | 107630231500 | 383500 | 383000 | 383500 | 382500 | 397 |
| 237 | 20250117 | 150300 | 107478186000 | 382500 | 383000 | 383000 | 382500 | 748 |
| 238 | 20250117 | 150200 | 107191855500 | 383000 | 383500 | 383500 | 382500 | 401 |
| 239 | 20250117 | 150100 | 107038375000 | 383000 | 383500 | 383500 | 382500 | 1279 |
| 240 | 20250117 | 150000 | 106548556000 | 383500 | 383000 | 383500 | 383000 | 541 |
| 241 | 20250117 | 145900 | 106341320000 | 383500 | 383000 | 383500 | 383000 | 1208 |
| 242 | 20250117 | 145800 | 105878609000 | 383000 | 383000 | 383500 | 383000 | 251 |
| 243 | 20250117 | 145700 | 105782435500 | 383500 | 383000 | 383500 | 383000 | 271 |
| 244 | 20250117 | 145600 | 105678577000 | 383500 | 383500 | 383500 | 383000 | 395 |
| 245 | 20250117 | 145500 | 105527181500 | 383000 | 383500 | 384000 | 383000 | 2127 |
| 246 | 20250117 | 145400 | 104711534500 | 383000 | 383500 | 384000 | 383000 | 1460 |
| 247 | 20250117 | 145300 | 104151634500 | 383500 | 383500 | 384500 | 383500 | 323 |
| 248 | 20250117 | 145200 | 104027596000 | 384000 | 383000 | 384500 | 382500 | 4733 |
| 249 | 20250117 | 145100 | 102212286000 | 382500 | 382500 | 383000 | 382500 | 547 |
| 250 | 20250117 | 145000 | 102002994000 | 382500 | 383000 | 383000 | 382500 | 283 |
| 251 | 20250117 | 144900 | 101894704000 | 383000 | 383000 | 383500 | 382500 | 751 |
| 252 | 20250117 | 144800 | 101607082500 | 383000 | 383000 | 383500 | 383000 | 424 |
| 253 | 20250117 | 144700 | 101444659000 | 383000 | 384000 | 384000 | 383000 | 558 |
| 254 | 20250117 | 144600 | 101230712000 | 384000 | 384500 | 384500 | 383500 | 581 |
| 255 | 20250117 | 144500 | 101007635000 | 384500 | 383500 | 384500 | 383500 | 1084 |
| 256 | 20250117 | 144400 | 100591421000 | 383500 | 384000 | 384000 | 383500 | 198 |
| 257 | 20250117 | 144300 | 100515438000 | 383500 | 384000 | 384500 | 383500 | 1945 |
| 258 | 20250117 | 144200 | 99768504000 | 383500 | 384000 | 384500 | 383500 | 961 |
| 259 | 20250117 | 144100 | 99399478500 | 384000 | 383500 | 384500 | 383500 | 500 |
| 260 | 20250117 | 144000 | 99207524500 | 383500 | 384500 | 384500 | 383500 | 1136 |
| 261 | 20250117 | 143900 | 98771280500 | 384500 | 384000 | 384500 | 384000 | 471 |
| 262 | 20250117 | 143800 | 98590253000 | 384500 | 383500 | 384500 | 383500 | 1393 |
| 263 | 20250117 | 143700 | 98055247000 | 383500 | 384000 | 384000 | 383500 | 209 |
| 264 | 20250117 | 143600 | 97975066500 | 384000 | 384000 | 384000 | 383500 | 226 |
| 265 | 20250117 | 143500 | 97888308000 | 384000 | 384000 | 384000 | 383500 | 191 |
| 266 | 20250117 | 143400 | 97814981000 | 384000 | 383000 | 384000 | 382500 | 2531 |
| 267 | 20250117 | 143300 | 96844488500 | 383000 | 382500 | 383000 | 382500 | 164 |
| 268 | 20250117 | 143200 | 96781722500 | 382500 | 383000 | 383500 | 382500 | 414 |
| 269 | 20250117 | 143100 | 96623199500 | 383000 | 383000 | 383500 | 382500 | 445 |
| 270 | 20250117 | 143000 | 96452754000 | 383000 | 383500 | 383500 | 382500 | 4678 |
| 271 | 20250117 | 142900 | 94661036500 | 383500 | 383000 | 383500 | 382000 | 3681 |
| 272 | 20250117 | 142800 | 93252206000 | 383000 | 382500 | 383000 | 382000 | 336 |
| 273 | 20250117 | 142700 | 93123647000 | 382500 | 382000 | 382500 | 382000 | 246 |
| 274 | 20250117 | 142600 | 93029609500 | 382000 | 381500 | 382000 | 381500 | 1255 |
| 275 | 20250117 | 142500 | 92550643500 | 382000 | 382000 | 382500 | 381500 | 1058 |
| 276 | 20250117 | 142400 | 92146508000 | 382500 | 382500 | 383000 | 382000 | 360 |
| 277 | 20250117 | 142300 | 92008816500 | 382500 | 382000 | 383500 | 382000 | 6182 |
| 278 | 20250117 | 142200 | 89642145000 | 382000 | 382000 | 382500 | 382000 | 103 |
| 279 | 20250117 | 142100 | 89602766500 | 382000 | 382500 | 382500 | 382000 | 157 |
| 280 | 20250117 | 142000 | 89542775000 | 382500 | 382500 | 382500 | 382000 | 387 |
| 281 | 20250117 | 141900 | 89394925500 | 382000 | 382500 | 382500 | 382000 | 162 |
| 282 | 20250117 | 141800 | 89333018500 | 382000 | 382000 | 382500 | 381500 | 1219 |
| 283 | 20250117 | 141700 | 88867342500 | 381500 | 381000 | 382000 | 381000 | 408 |
| 284 | 20250117 | 141600 | 88711701500 | 381000 | 381000 | 381500 | 381000 | 153 |
| 285 | 20250117 | 141500 | 88653384500 | 381000 | 381500 | 381500 | 381000 | 529 |
| 286 | 20250117 | 141400 | 88451637000 | 381000 | 381500 | 381500 | 381000 | 221 |
| 287 | 20250117 | 141300 | 88367431500 | 381500 | 381500 | 381500 | 381000 | 162 |
| 288 | 20250117 | 141200 | 88305684000 | 381500 | 381000 | 381500 | 381000 | 495 |
| 289 | 20250117 | 141100 | 88116919000 | 381000 | 381000 | 381500 | 381000 | 110 |
| 290 | 20250117 | 141000 | 88074992500 | 381000 | 381500 | 381500 | 381000 | 294 |
| 291 | 20250117 | 140900 | 87962957000 | 381000 | 381000 | 381500 | 381000 | 283 |
| 292 | 20250117 | 140800 | 87855023500 | 381000 | 380500 | 381500 | 380500 | 1070 |
| 293 | 20250117 | 140700 | 87447354000 | 380500 | 381000 | 381000 | 380500 | 147 |
| 294 | 20250117 | 140600 | 87391410000 | 380500 | 380500 | 381000 | 380000 | 989 |
| 295 | 20250117 | 140500 | 87015224500 | 380500 | 380500 | 381000 | 380500 | 338 |
| 296 | 20250117 | 140400 | 86886562000 | 380500 | 380500 | 381000 | 380500 | 343 |
| 297 | 20250117 | 140300 | 86756030500 | 380500 | 380500 | 381000 | 380500 | 153 |
| 298 | 20250117 | 140200 | 86697794500 | 381000 | 380500 | 381000 | 380500 | 329 |
| 299 | 20250117 | 140100 | 86572606500 | 380500 | 380500 | 381000 | 380500 | 229 |
| 300 | 20250117 | 140000 | 86485442500 | 380500 | 380500 | 381000 | 380000 | 822 |
| 301 | 20250117 | 135900 | 86172664500 | 380500 | 380000 | 380500 | 380000 | 106 |
| 302 | 20250117 | 135800 | 86132380500 | 380000 | 380000 | 380500 | 380000 | 210 |
| 303 | 20250117 | 135700 | 86052556000 | 380000 | 380000 | 380500 | 380000 | 465 |
| 304 | 20250117 | 135600 | 85875851000 | 380000 | 380500 | 380500 | 380000 | 211 |
| 305 | 20250117 | 135500 | 85795659000 | 380000 | 380000 | 380500 | 380000 | 154 |
| 306 | 20250117 | 135400 | 85737134500 | 380000 | 380500 | 380500 | 380000 | 178 |
| 307 | 20250117 | 135300 | 85669449500 | 380000 | 380000 | 380500 | 380000 | 198 |
| 308 | 20250117 | 135200 | 85594192000 | 380000 | 380000 | 380500 | 380000 | 94 |
| 309 | 20250117 | 135100 | 85558467500 | 380000 | 380500 | 380500 | 379500 | 269 |
| 310 | 20250117 | 135000 | 85456246000 | 380000 | 380500 | 381000 | 380000 | 3285 |
| 311 | 20250117 | 134900 | 84207346500 | 380500 | 380500 | 381000 | 380500 | 153 |
| 312 | 20250117 | 134800 | 84149102000 | 380500 | 380500 | 381000 | 380500 | 383 |
| 313 | 20250117 | 134700 | 84003367000 | 380500 | 380500 | 381000 | 380000 | 404 |
| 314 | 20250117 | 134600 | 83849655000 | 380500 | 380000 | 380500 | 380000 | 250 |
| 315 | 20250117 | 134500 | 83754558000 | 380500 | 380500 | 380500 | 380000 | 286 |
| 316 | 20250117 | 134400 | 83645823500 | 380500 | 380500 | 380500 | 380000 | 243 |
| 317 | 20250117 | 134300 | 83553383500 | 380500 | 380500 | 380500 | 380000 | 575 |
| 318 | 20250117 | 134200 | 83334859500 | 380500 | 380000 | 380500 | 380000 | 161 |
| 319 | 20250117 | 134100 | 83273638000 | 380000 | 380500 | 380500 | 380000 | 311 |
| 320 | 20250117 | 134000 | 83155440000 | 380500 | 380500 | 381000 | 380000 | 1047 |
| 321 | 20250117 | 133900 | 82757069000 | 380500 | 381000 | 381000 | 380500 | 323 |
| 322 | 20250117 | 133800 | 82634064500 | 381000 | 382000 | 382000 | 381000 | 2575 |
| 323 | 20250117 | 133700 | 81651865000 | 382000 | 382000 | 382500 | 382000 | 500 |
| 324 | 20250117 | 133600 | 81460830000 | 382000 | 382000 | 382500 | 382000 | 243 |
| 325 | 20250117 | 133500 | 81367994000 | 382000 | 382000 | 382500 | 382000 | 228 |
| 326 | 20250117 | 133400 | 81280864000 | 382000 | 382500 | 382500 | 382000 | 151 |
| 327 | 20250117 | 133300 | 81223172500 | 382000 | 382500 | 382500 | 382000 | 209 |
| 328 | 20250117 | 133200 | 81143245500 | 382500 | 382000 | 382500 | 382000 | 112 |
| 329 | 20250117 | 133100 | 81100446000 | 382000 | 382000 | 382500 | 382000 | 123 |
| 330 | 20250117 | 133000 | 81053457500 | 382000 | 382000 | 382500 | 382000 | 170 |
| 331 | 20250117 | 132900 | 80988508500 | 382500 | 382000 | 382500 | 382000 | 585 |
| 332 | 20250117 | 132800 | 80765033500 | 382000 | 382000 | 382500 | 382000 | 66 |
| 333 | 20250117 | 132700 | 80739814000 | 382500 | 382000 | 382500 | 382000 | 459 |
| 334 | 20250117 | 132600 | 80564448500 | 382000 | 382500 | 382500 | 382000 | 410 |
| 335 | 20250117 | 132500 | 80407779000 | 382000 | 382500 | 382500 | 382000 | 365 |
| 336 | 20250117 | 132400 | 80268236500 | 382000 | 381500 | 382500 | 381500 | 656 |
| 337 | 20250117 | 132300 | 80017651000 | 382000 | 382000 | 382000 | 381500 | 392 |
| 338 | 20250117 | 132200 | 79867935500 | 381500 | 381500 | 382000 | 381500 | 436 |
| 339 | 20250117 | 132100 | 79701544500 | 381500 | 381000 | 381500 | 381000 | 340 |
| 340 | 20250117 | 132000 | 79571864500 | 381500 | 381000 | 381500 | 381000 | 228 |
| 341 | 20250117 | 131900 | 79484904000 | 381000 | 381500 | 382000 | 381000 | 956 |
| 342 | 20250117 | 131800 | 79120205000 | 381500 | 381500 | 382000 | 381000 | 1481 |
| 343 | 20250117 | 131700 | 78555148500 | 381000 | 381000 | 381000 | 380500 | 882 |
| 344 | 20250117 | 131600 | 78219137500 | 381000 | 381000 | 381000 | 380500 | 230 |
| 345 | 20250117 | 131500 | 78131556500 | 380500 | 380500 | 381000 | 380000 | 521 |
| 346 | 20250117 | 131400 | 77933332000 | 380500 | 380500 | 381000 | 380000 | 306 |
| 347 | 20250117 | 131300 | 77816932500 | 380500 | 380500 | 381000 | 380000 | 434 |
| 348 | 20250117 | 131200 | 77651805500 | 380500 | 380500 | 381000 | 380500 | 361 |
| 349 | 20250117 | 131100 | 77514426000 | 381000 | 381000 | 381000 | 380500 | 103 |
| 350 | 20250117 | 131000 | 77475207500 | 381000 | 380500 | 381000 | 380500 | 363 |
| 351 | 20250117 | 130900 | 77337001500 | 380500 | 380000 | 380500 | 380000 | 846 |
| 352 | 20250117 | 130800 | 77015145500 | 380000 | 380000 | 380500 | 380000 | 924 |
| 353 | 20250117 | 130700 | 76663988500 | 380500 | 380500 | 381000 | 380000 | 355 |
| 354 | 20250117 | 130600 | 76528905500 | 381000 | 381000 | 381000 | 380500 | 147 |
| 355 | 20250117 | 130500 | 76472924500 | 380500 | 380500 | 381000 | 380000 | 112 |
| 356 | 20250117 | 130400 | 76430307500 | 380000 | 380000 | 380500 | 379500 | 586 |
| 357 | 20250117 | 130300 | 76207619000 | 379500 | 379500 | 380000 | 379500 | 840 |
| 358 | 20250117 | 130200 | 75888811000 | 379500 | 379000 | 379500 | 379000 | 185 |
| 359 | 20250117 | 130100 | 75818658500 | 379000 | 379000 | 379500 | 379000 | 366 |
| 360 | 20250117 | 130000 | 75679817500 | 379000 | 379500 | 379500 | 379000 | 388 |
| 361 | 20250117 | 125900 | 75532660000 | 379000 | 379000 | 379500 | 379000 | 241 |
| 362 | 20250117 | 125800 | 75441230500 | 379000 | 379000 | 379500 | 379000 | 449 |
| 363 | 20250117 | 125700 | 75271014500 | 379500 | 379500 | 379500 | 379000 | 325 |
| 364 | 20250117 | 125600 | 75147766000 | 379500 | 379500 | 379500 | 379000 | 167 |
| 365 | 20250117 | 125500 | 75084411500 | 379500 | 378500 | 379500 | 378500 | 854 |
| 366 | 20250117 | 125400 | 74760844500 | 378500 | 379000 | 379500 | 378500 | 621 |
| 367 | 20250117 | 125300 | 74525507500 | 379000 | 379500 | 379500 | 379000 | 148 |
| 368 | 20250117 | 125200 | 74469389500 | 379000 | 379000 | 379500 | 379000 | 150 |
| 369 | 20250117 | 125100 | 74412495500 | 379500 | 379000 | 379500 | 378500 | 294 |
| 370 | 20250117 | 125000 | 74301152000 | 379000 | 378500 | 379500 | 378500 | 1801 |
| 371 | 20250117 | 124900 | 73618988000 | 378500 | 379000 | 379000 | 378500 | 230 |
| 372 | 20250117 | 124800 | 73531916500 | 379000 | 379000 | 379500 | 379000 | 500 |
| 373 | 20250117 | 124700 | 73342405500 | 379000 | 379000 | 380000 | 379000 | 572 |
| 374 | 20250117 | 124600 | 73125359500 | 379000 | 378500 | 379500 | 378500 | 2187 |
| 375 | 20250117 | 124500 | 72297045000 | 378500 | 378000 | 379500 | 378000 | 3699 |
| 376 | 20250117 | 124400 | 70896248000 | 378500 | 378500 | 379000 | 378000 | 1469 |
| 377 | 20250117 | 124300 | 70340253000 | 379000 | 379000 | 379500 | 378500 | 1703 |
| 378 | 20250117 | 124200 | 69695425500 | 379000 | 379500 | 380000 | 379000 | 2680 |
| 379 | 20250117 | 124100 | 68679098000 | 379500 | 379500 | 380000 | 379500 | 2171 |
| 380 | 20250117 | 124000 | 67855132000 | 380000 | 380500 | 381000 | 379500 | 8500 |
| 381 | 20250117 | 123900 | 64624018000 | 380500 | 380500 | 381000 | 380500 | 217 |
| 382 | 20250117 | 123800 | 64541437000 | 380500 | 380500 | 381000 | 380500 | 242 |
| 383 | 20250117 | 123700 | 64449345000 | 380500 | 380500 | 381000 | 380500 | 227 |
| 384 | 20250117 | 123600 | 64362965000 | 380500 | 380500 | 381000 | 380500 | 95 |
| 385 | 20250117 | 123500 | 64326809000 | 380500 | 381000 | 381000 | 380500 | 215 |
| 386 | 20250117 | 123400 | 64244989000 | 381000 | 381500 | 381500 | 380500 | 263 |
| 387 | 20250117 | 123300 | 64144810000 | 381000 | 380500 | 381500 | 380500 | 381 |
| 388 | 20250117 | 123200 | 63999650000 | 381000 | 381000 | 381500 | 380500 | 732 |
| 389 | 20250117 | 123100 | 63720781000 | 380500 | 380500 | 381500 | 380500 | 80 |
| 390 | 20250117 | 123000 | 63690310000 | 381000 | 381000 | 381500 | 381000 | 246 |
| 391 | 20250117 | 122900 | 63596578500 | 381000 | 381000 | 381500 | 380500 | 310 |
| 392 | 20250117 | 122800 | 63478472000 | 381000 | 380500 | 381500 | 380500 | 1785 |
| 393 | 20250117 | 122700 | 62798724000 | 380500 | 380500 | 381000 | 380500 | 462 |
| 394 | 20250117 | 122600 | 62622917000 | 380500 | 381500 | 381500 | 380500 | 1811 |
| 395 | 20250117 | 122500 | 61933011000 | 381000 | 381500 | 381500 | 381000 | 333 |
| 396 | 20250117 | 122400 | 61806076000 | 381000 | 381000 | 381500 | 381000 | 217 |
| 397 | 20250117 | 122300 | 61723389000 | 381000 | 381500 | 381500 | 381000 | 261 |
| 398 | 20250117 | 122200 | 61623935000 | 381500 | 381000 | 381500 | 381000 | 218 |
| 399 | 20250117 | 122100 | 61540864000 | 381500 | 381000 | 381500 | 381000 | 180 |
| 400 | 20250117 | 122000 | 61472258000 | 381000 | 381000 | 381500 | 381000 | 658 |
| 401 | 20250117 | 121900 | 61221554000 | 381000 | 381500 | 382000 | 381000 | 603 |
| 402 | 20250117 | 121800 | 60991779000 | 381000 | 381000 | 382000 | 381000 | 908 |
| 403 | 20250117 | 121700 | 60645425000 | 381000 | 381000 | 382000 | 381000 | 691 |
| 404 | 20250117 | 121600 | 60381826500 | 381000 | 381500 | 382000 | 381000 | 256 |
| 405 | 20250117 | 121500 | 60284203000 | 381500 | 381500 | 382000 | 381000 | 552 |
| 406 | 20250117 | 121400 | 60073634500 | 381500 | 381500 | 382000 | 381000 | 895 |
| 407 | 20250117 | 121300 | 59732264500 | 382000 | 381500 | 382000 | 381500 | 620 |
| 408 | 20250117 | 121200 | 59495729500 | 381500 | 382000 | 382000 | 381500 | 264 |
| 409 | 20250117 | 121100 | 59394993000 | 381500 | 381500 | 382000 | 381500 | 217 |
| 410 | 20250117 | 121000 | 59312202000 | 381500 | 382000 | 382000 | 381500 | 181 |
| 411 | 20250117 | 120900 | 59243145000 | 382000 | 382000 | 382000 | 381500 | 654 |
| 412 | 20250117 | 120800 | 58993547500 | 381500 | 382000 | 382000 | 381500 | 236 |
| 413 | 20250117 | 120700 | 58903476000 | 381500 | 382000 | 382000 | 381500 | 215 |
| 414 | 20250117 | 120600 | 58821434000 | 382000 | 382000 | 382000 | 381500 | 180 |
| 415 | 20250117 | 120500 | 58752696500 | 382000 | 382000 | 382500 | 382000 | 261 |
| 416 | 20250117 | 120400 | 58652978000 | 382000 | 382500 | 382500 | 382000 | 194 |
| 417 | 20250117 | 120300 | 58578848500 | 382500 | 382000 | 382500 | 381500 | 5146 |
| 418 | 20250117 | 120200 | 56613067500 | 382500 | 382500 | 383000 | 382000 | 638 |
| 419 | 20250117 | 120100 | 56369072500 | 382500 | 382500 | 383000 | 382500 | 205 |
| 420 | 20250117 | 120000 | 56290654500 | 382500 | 382500 | 383000 | 382500 | 233 |
| 421 | 20250117 | 115900 | 56201522500 | 382500 | 382500 | 383000 | 382500 | 246 |
| 422 | 20250117 | 115800 | 56107424000 | 382500 | 382500 | 383000 | 382500 | 172 |
| 423 | 20250117 | 115700 | 56041627000 | 382500 | 382500 | 383000 | 382500 | 600 |
| 424 | 20250117 | 115600 | 55812105000 | 382500 | 382500 | 383000 | 382500 | 158 |
| 425 | 20250117 | 115500 | 55751652000 | 382500 | 382500 | 383000 | 382500 | 422 |
| 426 | 20250117 | 115400 | 55590232000 | 383000 | 382500 | 383000 | 382500 | 170 |
| 427 | 20250117 | 115300 | 55525195000 | 382500 | 382500 | 383000 | 382500 | 147 |
| 428 | 20250117 | 115200 | 55468965500 | 382500 | 382500 | 383000 | 382500 | 854 |
| 429 | 20250117 | 115100 | 55142305500 | 383000 | 383000 | 383000 | 382500 | 603 |
| 430 | 20250117 | 115000 | 54911640000 | 382500 | 383000 | 383000 | 382500 | 307 |
| 431 | 20250117 | 114900 | 54794188000 | 383000 | 382500 | 383000 | 382500 | 704 |
| 432 | 20250117 | 114800 | 54524891000 | 382500 | 382500 | 383000 | 382500 | 235 |
| 433 | 20250117 | 114700 | 54434997000 | 382500 | 382500 | 383000 | 382500 | 253 |
| 434 | 20250117 | 114600 | 54338212000 | 383000 | 382500 | 383000 | 382500 | 139 |
| 435 | 20250117 | 114500 | 54285007500 | 382500 | 382500 | 383500 | 382500 | 384 |
| 436 | 20250117 | 114400 | 54138052500 | 383000 | 383000 | 383500 | 383000 | 361 |
| 437 | 20250117 | 114300 | 53999786500 | 383000 | 383000 | 383500 | 383000 | 367 |
| 438 | 20250117 | 114200 | 53859217500 | 383000 | 383000 | 383500 | 383000 | 310 |
| 439 | 20250117 | 114100 | 53740481500 | 383500 | 383000 | 383500 | 383000 | 279 |
| 440 | 20250117 | 114000 | 53633595500 | 383000 | 383000 | 383500 | 383000 | 462 |
| 441 | 20250117 | 113900 | 53456617500 | 383000 | 383000 | 383500 | 383000 | 122 |
| 442 | 20250117 | 113800 | 53409859500 | 383000 | 383000 | 383500 | 383000 | 277 |
| 443 | 20250117 | 113700 | 53303735500 | 383500 | 383000 | 383500 | 383000 | 197 |
| 444 | 20250117 | 113600 | 53228254000 | 383500 | 383500 | 383500 | 383000 | 1356 |
| 445 | 20250117 | 113500 | 52708809000 | 383500 | 383500 | 384000 | 383500 | 877 |
| 446 | 20250117 | 113400 | 52372463500 | 384000 | 384000 | 384500 | 383500 | 318 |
| 447 | 20250117 | 113300 | 52250365000 | 384000 | 384500 | 384500 | 383500 | 1060 |
| 448 | 20250117 | 113200 | 51843319500 | 384000 | 384500 | 384500 | 384000 | 91 |
| 449 | 20250117 | 113100 | 51808368500 | 384000 | 384500 | 384500 | 384000 | 133 |
| 450 | 20250117 | 113000 | 51757281000 | 384000 | 384500 | 385000 | 384000 | 469 |
| 451 | 20250117 | 112900 | 51576968000 | 385000 | 385000 | 385000 | 384500 | 131 |
| 452 | 20250117 | 112800 | 51526559500 | 384500 | 384500 | 385000 | 384500 | 180 |
| 453 | 20250117 | 112700 | 51457291500 | 384500 | 384500 | 385000 | 384000 | 171 |
| 454 | 20250117 | 112600 | 51391563000 | 384500 | 384500 | 385000 | 384000 | 529 |
| 455 | 20250117 | 112500 | 51188154000 | 384500 | 384500 | 385000 | 384500 | 162 |
| 456 | 20250117 | 112400 | 51125852000 | 385000 | 384500 | 385000 | 384500 | 96 |
| 457 | 20250117 | 112300 | 51088916000 | 384500 | 385000 | 385000 | 384500 | 316 |
| 458 | 20250117 | 112200 | 50967332000 | 385000 | 385000 | 385500 | 385000 | 1333 |
| 459 | 20250117 | 112100 | 50453570500 | 385000 | 385000 | 385500 | 385000 | 197 |
| 460 | 20250117 | 112000 | 50377710500 | 385000 | 384000 | 385500 | 384000 | 572 |
| 461 | 20250117 | 111900 | 50157480000 | 384500 | 384500 | 385000 | 384500 | 838 |
| 462 | 20250117 | 111800 | 49835254500 | 384500 | 384500 | 385000 | 384500 | 188 |
| 463 | 20250117 | 111700 | 49762932500 | 384500 | 385000 | 385500 | 384500 | 582 |
| 464 | 20250117 | 111600 | 49538901500 | 385000 | 385500 | 385500 | 385000 | 228 |
| 465 | 20250117 | 111500 | 49451068500 | 385000 | 385000 | 385500 | 385000 | 172 |
| 466 | 20250117 | 111400 | 49384827000 | 385000 | 385500 | 385500 | 385000 | 230 |
| 467 | 20250117 | 111300 | 49296262500 | 385000 | 385000 | 385500 | 385000 | 136 |
| 468 | 20250117 | 111200 | 49243890000 | 385000 | 385000 | 385500 | 385000 | 136 |
| 469 | 20250117 | 111100 | 49191493000 | 385000 | 385000 | 386000 | 385000 | 2277 |
| 470 | 20250117 | 111000 | 48313783000 | 385000 | 385000 | 385500 | 385000 | 289 |
| 471 | 20250117 | 110900 | 48202505500 | 385500 | 385000 | 385500 | 385000 | 89 |
| 472 | 20250117 | 110800 | 48168229500 | 385000 | 385500 | 385500 | 384500 | 264 |
| 473 | 20250117 | 110700 | 48066574000 | 385500 | 385000 | 386000 | 384500 | 3882 |
| 474 | 20250117 | 110600 | 46571123000 | 385000 | 384500 | 385000 | 384500 | 275 |
| 475 | 20250117 | 110500 | 46465337500 | 385000 | 384500 | 385500 | 384500 | 1969 |
| 476 | 20250117 | 110400 | 45707328500 | 385000 | 384500 | 385000 | 384500 | 241 |
| 477 | 20250117 | 110300 | 45614622500 | 384500 | 384500 | 385000 | 384500 | 268 |
| 478 | 20250117 | 110200 | 45511555500 | 384500 | 384500 | 385000 | 384500 | 207 |
| 479 | 20250117 | 110100 | 45431941000 | 385000 | 384500 | 385000 | 384500 | 114 |
| 480 | 20250117 | 110000 | 45388089500 | 384500 | 385500 | 386000 | 384500 | 1246 |
| 481 | 20250117 | 105900 | 44908386500 | 386000 | 384500 | 386000 | 384500 | 2999 |
| 482 | 20250117 | 105800 | 43753459500 | 384500 | 384500 | 385000 | 384500 | 101 |
| 483 | 20250117 | 105700 | 43714617000 | 384500 | 384000 | 385000 | 383500 | 1304 |
| 484 | 20250117 | 105600 | 43213729500 | 384000 | 383500 | 384000 | 383500 | 60 |
| 485 | 20250117 | 105500 | 43190711500 | 383500 | 383500 | 384000 | 383000 | 217 |
| 486 | 20250117 | 105400 | 43107524500 | 383500 | 383500 | 384000 | 383000 | 303 |
| 487 | 20250117 | 105300 | 42991375500 | 383500 | 383500 | 384000 | 383500 | 260 |
| 488 | 20250117 | 105200 | 42891662000 | 383500 | 383500 | 384000 | 383000 | 74 |
| 489 | 20250117 | 105100 | 42863288500 | 383500 | 383500 | 383500 | 383000 | 472 |
| 490 | 20250117 | 105000 | 42682304000 | 383000 | 384000 | 384000 | 383000 | 420 |
| 491 | 20250117 | 104900 | 42521263000 | 383500 | 383500 | 384000 | 383000 | 700 |
| 492 | 20250117 | 104800 | 42252818500 | 383500 | 383000 | 383500 | 383000 | 293 |
| 493 | 20250117 | 104700 | 42140558500 | 383000 | 383000 | 383500 | 383000 | 158 |
| 494 | 20250117 | 104600 | 42080037500 | 383000 | 383000 | 383500 | 383000 | 312 |
| 495 | 20250117 | 104500 | 41960536500 | 383500 | 383000 | 383500 | 383000 | 188 |
| 496 | 20250117 | 104400 | 41888506000 | 383500 | 383500 | 383500 | 383000 | 253 |
| 497 | 20250117 | 104300 | 41791582500 | 383000 | 383500 | 383500 | 383000 | 359 |
| 498 | 20250117 | 104200 | 41654070500 | 383500 | 383000 | 383500 | 383000 | 186 |
| 499 | 20250117 | 104100 | 41582830500 | 383000 | 383000 | 383500 | 382500 | 991 |
| 500 | 20250117 | 104000 | 41203486000 | 383500 | 383000 | 383500 | 382500 | 3095 |
| 501 | 20250117 | 103900 | 40018113500 | 383000 | 383000 | 383500 | 383000 | 110 |
| 502 | 20250117 | 103800 | 39975973000 | 383500 | 383500 | 383500 | 383000 | 187 |
| 503 | 20250117 | 103700 | 39904325000 | 383000 | 383000 | 383500 | 383000 | 293 |
| 504 | 20250117 | 103600 | 39792063500 | 383000 | 383000 | 383500 | 383000 | 355 |
| 505 | 20250117 | 103500 | 39656086500 | 383000 | 383000 | 383500 | 383000 | 298 |
| 506 | 20250117 | 103400 | 39541928500 | 383500 | 383000 | 383500 | 383000 | 131 |
| 507 | 20250117 | 103300 | 39491726000 | 383500 | 383000 | 383500 | 383000 | 493 |
| 508 | 20250117 | 103200 | 39302780500 | 383000 | 383500 | 383500 | 383000 | 900 |
| 509 | 20250117 | 103100 | 38957739500 | 383500 | 384000 | 384000 | 383500 | 222 |
| 510 | 20250117 | 103000 | 38872597000 | 384000 | 383500 | 384000 | 383500 | 170 |
| 511 | 20250117 | 102900 | 38807375500 | 383500 | 384000 | 384000 | 383500 | 500 |
| 512 | 20250117 | 102800 | 38615420500 | 383500 | 383500 | 384000 | 383500 | 161 |
| 513 | 20250117 | 102700 | 38553653000 | 384000 | 384000 | 384000 | 383500 | 332 |
| 514 | 20250117 | 102600 | 38426202000 | 384000 | 383500 | 384000 | 383500 | 198 |
| 515 | 20250117 | 102500 | 38350261000 | 383500 | 383500 | 384000 | 383500 | 153 |
| 516 | 20250117 | 102400 | 38291559500 | 383500 | 383500 | 384000 | 383500 | 221 |
| 517 | 20250117 | 102300 | 38206793500 | 383500 | 384000 | 384000 | 383500 | 455 |
| 518 | 20250117 | 102200 | 38032281000 | 384000 | 384000 | 384500 | 383500 | 327 |
| 519 | 20250117 | 102100 | 37906750500 | 383500 | 384000 | 384000 | 383500 | 205 |
| 520 | 20250117 | 102000 | 37828091500 | 384000 | 384500 | 384500 | 384000 | 470 |
| 521 | 20250117 | 101900 | 37647586500 | 384500 | 384500 | 385000 | 384000 | 315 |
| 522 | 20250117 | 101800 | 37526512000 | 384500 | 385000 | 385000 | 384500 | 179 |
| 523 | 20250117 | 101700 | 37457639500 | 385000 | 384500 | 385500 | 384500 | 762 |
| 524 | 20250117 | 101600 | 37164257500 | 384500 | 384000 | 385000 | 384000 | 318 |
| 525 | 20250117 | 101500 | 37041983500 | 384500 | 384000 | 384500 | 384000 | 583 |
| 526 | 20250117 | 101400 | 36817956500 | 384000 | 384500 | 385000 | 384000 | 160 |
| 527 | 20250117 | 101300 | 36756484500 | 384000 | 384500 | 384500 | 384000 | 121 |
| 528 | 20250117 | 101200 | 36709979500 | 384500 | 384500 | 384500 | 384000 | 406 |
| 529 | 20250117 | 101100 | 36553938000 | 385000 | 384500 | 385000 | 384000 | 176 |
| 530 | 20250117 | 101000 | 36486286000 | 384500 | 384000 | 385000 | 384000 | 217 |
| 531 | 20250117 | 100900 | 36402862500 | 384500 | 384500 | 385000 | 384000 | 160 |
| 532 | 20250117 | 100800 | 36341342000 | 384500 | 384500 | 385000 | 384500 | 49 |
| 533 | 20250117 | 100700 | 36322500500 | 384500 | 384500 | 384500 | 384000 | 333 |
| 534 | 20250117 | 100600 | 36194467000 | 384000 | 385500 | 385500 | 384000 | 1458 |
| 535 | 20250117 | 100500 | 35633084000 | 385500 | 385500 | 386000 | 385500 | 315 |
| 536 | 20250117 | 100400 | 35511651000 | 385500 | 385500 | 386000 | 385500 | 265 |
| 537 | 20250117 | 100300 | 35409482500 | 385500 | 386000 | 386500 | 385500 | 352 |
| 538 | 20250117 | 100200 | 35273706000 | 386000 | 386000 | 386500 | 385500 | 289 |
| 539 | 20250117 | 100100 | 35162172000 | 386000 | 385500 | 387000 | 385000 | 834 |
| 540 | 20250117 | 100000 | 34840308500 | 385000 | 384500 | 385500 | 384500 | 438 |
| 541 | 20250117 | 095900 | 34671529000 | 385500 | 385000 | 385500 | 384500 | 2606 |
| 542 | 20250117 | 095800 | 33668268500 | 385000 | 383500 | 385000 | 383500 | 1379 |
| 543 | 20250117 | 095700 | 33138536500 | 383500 | 383500 | 384000 | 383000 | 551 |
| 544 | 20250117 | 095600 | 32927185500 | 383000 | 383000 | 383500 | 383000 | 218 |
| 545 | 20250117 | 095500 | 32843654500 | 383000 | 382500 | 383500 | 382000 | 753 |
| 546 | 20250117 | 095400 | 32555393500 | 382500 | 383000 | 383000 | 382500 | 810 |
| 547 | 20250117 | 095300 | 32245519500 | 382500 | 382500 | 383000 | 382500 | 463 |
| 548 | 20250117 | 095200 | 32068385500 | 382500 | 383000 | 383000 | 382500 | 124 |
| 549 | 20250117 | 095100 | 32020923000 | 383000 | 382500 | 383000 | 382500 | 1092 |
| 550 | 20250117 | 095000 | 31602943000 | 382500 | 383500 | 383500 | 382500 | 877 |
| 551 | 20250117 | 094900 | 31267132000 | 383500 | 384000 | 384000 | 383000 | 338 |
| 552 | 20250117 | 094800 | 31137493000 | 383500 | 384000 | 384000 | 383500 | 1351 |
| 553 | 20250117 | 094700 | 30618965000 | 384000 | 383000 | 384000 | 383000 | 1130 |
| 554 | 20250117 | 094600 | 30185781000 | 382500 | 382500 | 383000 | 382500 | 937 |
| 555 | 20250117 | 094500 | 29827088000 | 382500 | 382500 | 383000 | 382500 | 517 |
| 556 | 20250117 | 094400 | 29629318000 | 382500 | 382000 | 383000 | 382000 | 1230 |
| 557 | 20250117 | 094300 | 29158813500 | 382500 | 383000 | 383000 | 382000 | 1497 |
| 558 | 20250117 | 094200 | 28586378000 | 382500 | 383000 | 383000 | 382500 | 476 |
| 559 | 20250117 | 094100 | 28404244500 | 383000 | 383000 | 383500 | 382500 | 1866 |
| 560 | 20250117 | 094000 | 27689534000 | 383000 | 383500 | 384000 | 383000 | 3096 |
| 561 | 20250117 | 093900 | 26502701000 | 383500 | 384000 | 384000 | 383500 | 335 |
| 562 | 20250117 | 093800 | 26374201000 | 383500 | 383500 | 384000 | 383500 | 1518 |
| 563 | 20250117 | 093700 | 25791359500 | 384000 | 384500 | 384500 | 383500 | 1506 |
| 564 | 20250117 | 093600 | 25212985500 | 384000 | 384500 | 384500 | 384000 | 340 |
| 565 | 20250117 | 093500 | 25082314000 | 384500 | 385000 | 385000 | 384500 | 481 |
| 566 | 20250117 | 093400 | 24897363000 | 385000 | 385000 | 385000 | 384500 | 628 |
| 567 | 20250117 | 093300 | 24655622000 | 385000 | 384500 | 385000 | 384500 | 1575 |
| 568 | 20250117 | 093200 | 24049985000 | 384500 | 384500 | 384500 | 384000 | 280 |
| 569 | 20250117 | 093100 | 23942365500 | 384500 | 385000 | 385000 | 384000 | 402 |
| 570 | 20250117 | 093000 | 23787807500 | 384500 | 384000 | 385000 | 383500 | 2239 |
| 571 | 20250117 | 092900 | 22927054500 | 384000 | 384000 | 385000 | 383500 | 2109 |
| 572 | 20250117 | 092800 | 22116712000 | 384000 | 383500 | 384500 | 383500 | 2923 |
| 573 | 20250117 | 092700 | 20994554500 | 383500 | 383500 | 384000 | 383500 | 557 |
| 574 | 20250117 | 092600 | 20780872000 | 383500 | 384000 | 384500 | 383500 | 1672 |
| 575 | 20250117 | 092500 | 20139407000 | 384500 | 384500 | 385000 | 384000 | 2077 |
| 576 | 20250117 | 092400 | 19341652500 | 385000 | 384500 | 385000 | 384500 | 954 |
| 577 | 20250117 | 092300 | 18974792500 | 384500 | 385000 | 385500 | 384500 | 600 |
| 578 | 20250117 | 092200 | 18743743500 | 385000 | 385000 | 386000 | 384500 | 2605 |
| 579 | 20250117 | 092100 | 17740619500 | 385000 | 386000 | 386000 | 385000 | 445 |
| 580 | 20250117 | 092000 | 17569117000 | 386000 | 386000 | 386000 | 385000 | 417 |
| 581 | 20250117 | 091900 | 17408323500 | 386000 | 385500 | 386000 | 385000 | 398 |
| 582 | 20250117 | 091800 | 17254854000 | 385500 | 385500 | 386000 | 385000 | 623 |
| 583 | 20250117 | 091700 | 17014696000 | 385000 | 385000 | 385500 | 384000 | 2589 |
| 584 | 20250117 | 091600 | 16017992500 | 385000 | 385000 | 386000 | 385000 | 2013 |
| 585 | 20250117 | 091500 | 15242851500 | 385500 | 385500 | 386000 | 385000 | 2356 |
| 586 | 20250117 | 091400 | 14335076500 | 385500 | 386000 | 386500 | 385500 | 2217 |
| 587 | 20250117 | 091300 | 13479708000 | 386500 | 386000 | 387000 | 386000 | 459 |
| 588 | 20250117 | 091200 | 13302333000 | 386500 | 385500 | 387000 | 385500 | 1696 |
| 589 | 20250117 | 091100 | 12647633000 | 386000 | 386500 | 386500 | 385500 | 2289 |
| 590 | 20250117 | 091000 | 11764775000 | 386000 | 386000 | 386500 | 386000 | 2148 |
| 591 | 20250117 | 090900 | 10935121000 | 386500 | 387500 | 387500 | 386000 | 5269 |
| 592 | 20250117 | 090800 | 8899036500 | 387500 | 387500 | 388500 | 387000 | 2381 |
| 593 | 20250117 | 090700 | 7975875000 | 387000 | 389000 | 389000 | 387000 | 5526 |
| 594 | 20250117 | 090600 | 5831588500 | 389000 | 390500 | 391500 | 388500 | 1581 |
| 595 | 20250117 | 090500 | 5215746000 | 391000 | 391500 | 392000 | 391000 | 932 |
| 596 | 20250117 | 090400 | 4850963500 | 391500 | 391500 | 391500 | 390500 | 795 |
| 597 | 20250117 | 090300 | 4539990000 | 391500 | 388000 | 391500 | 388000 | 2368 |
| 598 | 20250117 | 090200 | 3617871000 | 388500 | 389000 | 389000 | 388000 | 2737 |
| 599 | 20250117 | 090100 | 2555078000 | 389000 | 391500 | 391500 | 388500 | 2229 |
| 600 | 20250117 | 090000 | 1687142000 | 390500 | 392000 | 392500 | 390500 | 4265 |