35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 24691 |
| 3 | 20250113 | 185700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 4 | 20250113 | 185600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 5 | 20250113 | 185500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 6 | 20250113 | 185400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 7 | 20250113 | 185300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 8 | 20250113 | 185200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 9 | 20250113 | 185100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 10 | 20250113 | 185000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 11 | 20250113 | 184900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 12 | 20250113 | 184800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 13 | 20250113 | 184700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 14 | 20250113 | 184600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 15 | 20250113 | 184500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 16 | 20250113 | 184400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 17 | 20250113 | 184300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 18 | 20250113 | 184200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 19 | 20250113 | 184100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 20 | 20250113 | 184000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 21 | 20250113 | 183900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 22 | 20250113 | 183800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 23 | 20250113 | 183700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 24 | 20250113 | 183600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 25 | 20250113 | 183500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 26 | 20250113 | 183400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 27 | 20250113 | 183300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 28 | 20250113 | 183200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 29 | 20250113 | 183100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 30 | 20250113 | 183000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 31 | 20250113 | 182900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 32 | 20250113 | 182800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 24691 |
| 33 | 20250113 | 182700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 34 | 20250113 | 182600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 35 | 20250113 | 182500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 36 | 20250113 | 182400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 37 | 20250113 | 182300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 38 | 20250113 | 182200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 39 | 20250113 | 182100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 40 | 20250113 | 182000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 41 | 20250113 | 181900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 42 | 20250113 | 181800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 43 | 20250113 | 181700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 44 | 20250113 | 181600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 45 | 20250113 | 181500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 46 | 20250113 | 181400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 47 | 20250113 | 181300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 48 | 20250113 | 181200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 49 | 20250113 | 181100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 50 | 20250113 | 181000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 51 | 20250113 | 180900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 52 | 20250113 | 180800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 53 | 20250113 | 180700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 54 | 20250113 | 180600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 55 | 20250113 | 180500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 56 | 20250113 | 180400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 57 | 20250113 | 180300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 58 | 20250113 | 180200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 59 | 20250113 | 180100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 60 | 20250113 | 180000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 61 | 20250113 | 175900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 62 | 20250113 | 175800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 24691 |
| 63 | 20250113 | 175700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 64 | 20250113 | 175600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 65 | 20250113 | 175500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 66 | 20250113 | 175400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 67 | 20250113 | 175300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 68 | 20250113 | 175200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 69 | 20250113 | 175100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 70 | 20250113 | 175000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 71 | 20250113 | 174900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 72 | 20250113 | 174800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 73 | 20250113 | 174700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 74 | 20250113 | 174600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 75 | 20250113 | 174500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 76 | 20250113 | 174400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 77 | 20250113 | 174300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 78 | 20250113 | 174200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 79 | 20250113 | 174100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 80 | 20250113 | 174000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 81 | 20250113 | 173900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 82 | 20250113 | 173800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 83 | 20250113 | 173700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 84 | 20250113 | 173600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 85 | 20250113 | 173500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 86 | 20250113 | 173400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 87 | 20250113 | 173300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 88 | 20250113 | 173200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 89 | 20250113 | 173100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 90 | 20250113 | 173000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 91 | 20250113 | 172900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 92 | 20250113 | 172800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 24691 |
| 93 | 20250113 | 172700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 94 | 20250113 | 172600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 95 | 20250113 | 172500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 96 | 20250113 | 172400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 97 | 20250113 | 172300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 98 | 20250113 | 172200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 99 | 20250113 | 172100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 100 | 20250113 | 172000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 101 | 20250113 | 171900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 102 | 20250113 | 171800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 103 | 20250113 | 171700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 104 | 20250113 | 171600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 105 | 20250113 | 171500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 106 | 20250113 | 171400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 107 | 20250113 | 171300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 108 | 20250113 | 171200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 109 | 20250113 | 171100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 110 | 20250113 | 171000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 111 | 20250113 | 170900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 112 | 20250113 | 170800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 113 | 20250113 | 170700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 114 | 20250113 | 170600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 115 | 20250113 | 170500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 116 | 20250113 | 170400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 117 | 20250113 | 170300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 118 | 20250113 | 170200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 119 | 20250113 | 170100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 120 | 20250113 | 170000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 121 | 20250113 | 165900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 122 | 20250113 | 165800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 24691 |
| 123 | 20250113 | 165700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 124 | 20250113 | 165600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 125 | 20250113 | 165500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 126 | 20250113 | 165400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 127 | 20250113 | 165300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 128 | 20250113 | 165200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 129 | 20250113 | 165100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 130 | 20250113 | 165000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 131 | 20250113 | 164900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 132 | 20250113 | 164800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 133 | 20250113 | 164700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 134 | 20250113 | 164600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 135 | 20250113 | 164500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 136 | 20250113 | 164400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 137 | 20250113 | 164300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 138 | 20250113 | 164200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 139 | 20250113 | 164100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 140 | 20250113 | 164000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 141 | 20250113 | 163900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 142 | 20250113 | 163800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 143 | 20250113 | 163700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 144 | 20250113 | 163600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 145 | 20250113 | 163500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 146 | 20250113 | 163400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 147 | 20250113 | 163300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 148 | 20250113 | 163200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 149 | 20250113 | 163100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 150 | 20250113 | 163000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 151 | 20250113 | 162900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 152 | 20250113 | 162800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 24691 |
| 153 | 20250113 | 162700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 154 | 20250113 | 162600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 155 | 20250113 | 162500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 156 | 20250113 | 162400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 157 | 20250113 | 162300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 158 | 20250113 | 162200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 159 | 20250113 | 162100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 160 | 20250113 | 162000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 161 | 20250113 | 161900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 162 | 20250113 | 161800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 163 | 20250113 | 161700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 164 | 20250113 | 161600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 165 | 20250113 | 161500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 166 | 20250113 | 161400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 167 | 20250113 | 161300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 168 | 20250113 | 161200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 169 | 20250113 | 161100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 170 | 20250113 | 161000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 171 | 20250113 | 160900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 172 | 20250113 | 160800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 173 | 20250113 | 160700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 174 | 20250113 | 160600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 175 | 20250113 | 160500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 176 | 20250113 | 160400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 177 | 20250113 | 160300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 178 | 20250113 | 160200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 179 | 20250113 | 160100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 180 | 20250113 | 160000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 181 | 20250113 | 155900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 182 | 20250113 | 155800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 24691 |
| 183 | 20250113 | 155700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 184 | 20250113 | 155600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 185 | 20250113 | 155500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 186 | 20250113 | 155400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 187 | 20250113 | 155300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 188 | 20250113 | 155200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 189 | 20250113 | 155100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 190 | 20250113 | 155000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 191 | 20250113 | 154900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 192 | 20250113 | 154800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 193 | 20250113 | 154700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 194 | 20250113 | 154600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 195 | 20250113 | 154500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 196 | 20250113 | 154400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 197 | 20250113 | 154300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 198 | 20250113 | 154200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 199 | 20250113 | 154100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 200 | 20250113 | 154000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 201 | 20250113 | 153900 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 202 | 20250113 | 153800 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 203 | 20250113 | 153700 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 204 | 20250113 | 153600 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 205 | 20250113 | 153500 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 206 | 20250113 | 153400 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 207 | 20250113 | 153300 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 208 | 20250113 | 153200 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 209 | 20250113 | 153100 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 210 | 20250113 | 153000 | 164332911000 | 395500 | 395500 | 395500 | 395500 | 24691 |
| 211 | 20250113 | 152900 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 212 | 20250113 | 152800 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 213 | 20250113 | 152700 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 214 | 20250113 | 152600 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 215 | 20250113 | 152500 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 216 | 20250113 | 152400 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 217 | 20250113 | 152300 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 218 | 20250113 | 152200 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 219 | 20250113 | 152100 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 220 | 20250113 | 152000 | 154567620500 | 393500 | 393500 | 393500 | 393500 | 0 |
| 221 | 20250113 | 151900 | 154567620500 | 393500 | 393500 | 394000 | 393500 | 1420 |
| 222 | 20250113 | 151800 | 154008395000 | 393500 | 393000 | 394000 | 393000 | 1059 |
| 223 | 20250113 | 151700 | 153591693500 | 393000 | 393500 | 393500 | 393000 | 693 |
| 224 | 20250113 | 151600 | 153319151500 | 393000 | 393500 | 393500 | 393000 | 233 |
| 225 | 20250113 | 151500 | 153227496500 | 393000 | 394000 | 394000 | 393000 | 1189 |
| 226 | 20250113 | 151400 | 152759561500 | 394000 | 394000 | 394000 | 393500 | 782 |
| 227 | 20250113 | 151300 | 152451524500 | 393500 | 394000 | 394000 | 393000 | 377 |
| 228 | 20250113 | 151200 | 152303022000 | 393000 | 393500 | 394000 | 393000 | 707 |
| 229 | 20250113 | 151100 | 152024799000 | 393500 | 393500 | 394000 | 393000 | 702 |
| 230 | 20250113 | 151000 | 151748519000 | 393500 | 394000 | 394000 | 393500 | 624 |
| 231 | 20250113 | 150900 | 151502774500 | 394000 | 393000 | 394000 | 393000 | 475 |
| 232 | 20250113 | 150800 | 151315862000 | 393000 | 393500 | 393500 | 393000 | 647 |
| 233 | 20250113 | 150700 | 151061323000 | 393500 | 393000 | 393500 | 393000 | 555 |
| 234 | 20250113 | 150600 | 150843000000 | 393500 | 393500 | 394000 | 393000 | 731 |
| 235 | 20250113 | 150500 | 150555270500 | 393500 | 393000 | 394000 | 392500 | 709 |
| 236 | 20250113 | 150400 | 150276302500 | 393000 | 392500 | 393000 | 392500 | 474 |
| 237 | 20250113 | 150300 | 150090038500 | 393000 | 393000 | 393000 | 392500 | 639 |
| 238 | 20250113 | 150200 | 149838943500 | 393000 | 392500 | 393000 | 392000 | 564 |
| 239 | 20250113 | 150100 | 149617507500 | 392500 | 392000 | 392500 | 392000 | 715 |
| 240 | 20250113 | 150000 | 149336927000 | 392000 | 391500 | 392500 | 391500 | 1196 |
| 241 | 20250113 | 145900 | 148867938000 | 392000 | 392000 | 392000 | 391500 | 529 |
| 242 | 20250113 | 145800 | 148660639000 | 391500 | 392000 | 392000 | 391500 | 415 |
| 243 | 20250113 | 145700 | 148497995500 | 392000 | 391500 | 392000 | 391500 | 370 |
| 244 | 20250113 | 145600 | 148353027500 | 391500 | 392000 | 392000 | 391500 | 750 |
| 245 | 20250113 | 145500 | 148059299000 | 392000 | 391500 | 392000 | 391500 | 275 |
| 246 | 20250113 | 145400 | 147951565500 | 392000 | 392000 | 392000 | 391500 | 496 |
| 247 | 20250113 | 145300 | 147757189500 | 392000 | 392000 | 392000 | 391500 | 211 |
| 248 | 20250113 | 145200 | 147674499500 | 392000 | 392000 | 392000 | 391500 | 519 |
| 249 | 20250113 | 145100 | 147471084000 | 392000 | 391500 | 392000 | 391500 | 361 |
| 250 | 20250113 | 145000 | 147329585000 | 392000 | 392000 | 392000 | 391500 | 602 |
| 251 | 20250113 | 144900 | 147093694000 | 392000 | 392000 | 392000 | 391500 | 393 |
| 252 | 20250113 | 144800 | 146939659000 | 391500 | 392000 | 392000 | 391500 | 431 |
| 253 | 20250113 | 144700 | 146770735000 | 392000 | 392000 | 392000 | 391500 | 467 |
| 254 | 20250113 | 144600 | 146587723000 | 392000 | 391500 | 392000 | 391500 | 343 |
| 255 | 20250113 | 144500 | 146453290000 | 392000 | 391500 | 392000 | 391500 | 394 |
| 256 | 20250113 | 144400 | 146298947000 | 392000 | 392000 | 392000 | 391500 | 236 |
| 257 | 20250113 | 144300 | 146206471000 | 391500 | 391500 | 392000 | 391500 | 149 |
| 258 | 20250113 | 144200 | 146148083000 | 392000 | 392000 | 392000 | 391500 | 260 |
| 259 | 20250113 | 144100 | 146046196500 | 391500 | 392000 | 392000 | 391500 | 728 |
| 260 | 20250113 | 144000 | 145761065000 | 392000 | 392000 | 392500 | 391500 | 1429 |
| 261 | 20250113 | 143900 | 145201026500 | 391500 | 391500 | 392000 | 391000 | 712 |
| 262 | 20250113 | 143800 | 144922296500 | 391500 | 392000 | 392000 | 391000 | 1441 |
| 263 | 20250113 | 143700 | 144358106000 | 392000 | 392000 | 392000 | 391500 | 240 |
| 264 | 20250113 | 143600 | 144264077000 | 392000 | 392000 | 392000 | 391500 | 214 |
| 265 | 20250113 | 143500 | 144180227000 | 392000 | 392500 | 392500 | 391500 | 382 |
| 266 | 20250113 | 143400 | 144030459500 | 392000 | 392000 | 392500 | 391500 | 305 |
| 267 | 20250113 | 143300 | 143910903000 | 392000 | 391000 | 392000 | 391000 | 1189 |
| 268 | 20250113 | 143200 | 143445630000 | 391500 | 392000 | 392000 | 391000 | 863 |
| 269 | 20250113 | 143100 | 143107701000 | 392000 | 392000 | 392500 | 391500 | 1419 |
| 270 | 20250113 | 143000 | 142551446500 | 392500 | 392000 | 392500 | 392000 | 456 |
| 271 | 20250113 | 142900 | 142372612000 | 392000 | 393000 | 393000 | 392000 | 1271 |
| 272 | 20250113 | 142800 | 141873776000 | 393000 | 393000 | 393000 | 392500 | 208 |
| 273 | 20250113 | 142700 | 141792088000 | 392500 | 392500 | 393000 | 392500 | 227 |
| 274 | 20250113 | 142600 | 141702939500 | 392500 | 393000 | 393500 | 392500 | 814 |
| 275 | 20250113 | 142500 | 141383079000 | 393000 | 392500 | 393000 | 392000 | 555 |
| 276 | 20250113 | 142400 | 141165246000 | 392500 | 392500 | 392500 | 392000 | 148 |
| 277 | 20250113 | 142300 | 141107175000 | 392500 | 392500 | 392500 | 392000 | 261 |
| 278 | 20250113 | 142200 | 141004778000 | 392500 | 393500 | 393500 | 392000 | 1347 |
| 279 | 20250113 | 142100 | 140475628000 | 393500 | 393500 | 393500 | 393000 | 85 |
| 280 | 20250113 | 142000 | 140442187000 | 393500 | 394000 | 394000 | 393000 | 499 |
| 281 | 20250113 | 141900 | 140245853000 | 394000 | 394000 | 394500 | 393500 | 751 |
| 282 | 20250113 | 141800 | 139949899000 | 394500 | 394500 | 394500 | 394000 | 157 |
| 283 | 20250113 | 141700 | 139888002000 | 394500 | 394500 | 394500 | 394000 | 146 |
| 284 | 20250113 | 141600 | 139830428500 | 394500 | 394000 | 394500 | 393500 | 648 |
| 285 | 20250113 | 141500 | 139575123500 | 394000 | 393000 | 394000 | 393000 | 304 |
| 286 | 20250113 | 141400 | 139455471500 | 393500 | 393000 | 393500 | 392500 | 282 |
| 287 | 20250113 | 141300 | 139344647000 | 393000 | 394000 | 394500 | 392500 | 1624 |
| 288 | 20250113 | 141200 | 138705150000 | 394000 | 394500 | 394500 | 394000 | 302 |
| 289 | 20250113 | 141100 | 138586064500 | 394500 | 394500 | 394500 | 394000 | 549 |
| 290 | 20250113 | 141000 | 138369596000 | 394500 | 394500 | 395000 | 394000 | 743 |
| 291 | 20250113 | 140900 | 138076529000 | 394500 | 394000 | 394500 | 394000 | 537 |
| 292 | 20250113 | 140800 | 137864707500 | 394500 | 394000 | 394500 | 393500 | 465 |
| 293 | 20250113 | 140700 | 137681488500 | 394000 | 394000 | 394000 | 393500 | 251 |
| 294 | 20250113 | 140600 | 137582611500 | 394000 | 393000 | 394000 | 392500 | 1277 |
| 295 | 20250113 | 140500 | 137080537500 | 392500 | 393000 | 393000 | 392500 | 314 |
| 296 | 20250113 | 140400 | 136957169500 | 393000 | 392500 | 393000 | 392000 | 575 |
| 297 | 20250113 | 140300 | 136731467000 | 392500 | 392000 | 392500 | 392000 | 337 |
| 298 | 20250113 | 140200 | 136599262000 | 392500 | 392500 | 392500 | 392000 | 177 |
| 299 | 20250113 | 140100 | 136529819500 | 392500 | 392500 | 392500 | 392000 | 274 |
| 300 | 20250113 | 140000 | 136422388000 | 392000 | 392000 | 392500 | 392000 | 335 |
| 301 | 20250113 | 135900 | 136290992000 | 392000 | 392500 | 392500 | 392000 | 310 |
| 302 | 20250113 | 135800 | 136169413500 | 392500 | 392000 | 392500 | 392000 | 202 |
| 303 | 20250113 | 135700 | 136090198500 | 392500 | 392000 | 392500 | 391500 | 369 |
| 304 | 20250113 | 135600 | 135945494000 | 392000 | 392000 | 392500 | 391500 | 300 |
| 305 | 20250113 | 135500 | 135827953500 | 391500 | 392000 | 392500 | 391500 | 145 |
| 306 | 20250113 | 135400 | 135771144000 | 392000 | 392000 | 392500 | 391500 | 657 |
| 307 | 20250113 | 135300 | 135513569500 | 392000 | 392500 | 392500 | 392000 | 379 |
| 308 | 20250113 | 135200 | 135364979000 | 392000 | 392500 | 392500 | 392000 | 654 |
| 309 | 20250113 | 135100 | 135108416500 | 392500 | 393000 | 393000 | 392000 | 199 |
| 310 | 20250113 | 135000 | 135030273000 | 392500 | 392500 | 393000 | 392000 | 525 |
| 311 | 20250113 | 134900 | 134824275000 | 392000 | 392500 | 392500 | 392000 | 177 |
| 312 | 20250113 | 134800 | 134754847000 | 392000 | 392500 | 393000 | 392000 | 564 |
| 313 | 20250113 | 134700 | 134533466000 | 392500 | 392000 | 393000 | 391500 | 580 |
| 314 | 20250113 | 134600 | 134306202500 | 391500 | 391500 | 392000 | 391000 | 912 |
| 315 | 20250113 | 134500 | 133949103500 | 391000 | 393000 | 393000 | 391000 | 2942 |
| 316 | 20250113 | 134400 | 132795989500 | 392500 | 393000 | 393000 | 392500 | 455 |
| 317 | 20250113 | 134300 | 132617337500 | 392500 | 393000 | 393000 | 392500 | 226 |
| 318 | 20250113 | 134200 | 132528575500 | 393000 | 393000 | 393000 | 392500 | 506 |
| 319 | 20250113 | 134100 | 132329797500 | 393000 | 393500 | 393500 | 392500 | 1856 |
| 320 | 20250113 | 134000 | 131600539500 | 393000 | 393500 | 394000 | 393000 | 434 |
| 321 | 20250113 | 133900 | 131429734500 | 393500 | 393500 | 394000 | 393000 | 266 |
| 322 | 20250113 | 133800 | 131325100000 | 393500 | 393500 | 394000 | 393000 | 229 |
| 323 | 20250113 | 133700 | 131235030500 | 393500 | 393000 | 393500 | 393000 | 333 |
| 324 | 20250113 | 133600 | 131104088500 | 393000 | 394000 | 394000 | 393000 | 344 |
| 325 | 20250113 | 133500 | 130968763000 | 393500 | 393500 | 394000 | 393000 | 233 |
| 326 | 20250113 | 133400 | 130877081500 | 393000 | 393000 | 394000 | 393000 | 399 |
| 327 | 20250113 | 133300 | 130720193000 | 393000 | 393000 | 393500 | 393000 | 246 |
| 328 | 20250113 | 133200 | 130623443500 | 393000 | 393500 | 393500 | 393000 | 237 |
| 329 | 20250113 | 133100 | 130530272500 | 393500 | 393000 | 393500 | 393000 | 404 |
| 330 | 20250113 | 133000 | 130371409000 | 393000 | 393000 | 393500 | 393000 | 734 |
| 331 | 20250113 | 132900 | 130082821500 | 393000 | 393500 | 393500 | 393000 | 246 |
| 332 | 20250113 | 132800 | 129986074500 | 393000 | 393000 | 393500 | 393000 | 369 |
| 333 | 20250113 | 132700 | 129840957500 | 393500 | 393000 | 393500 | 393000 | 240 |
| 334 | 20250113 | 132600 | 129746583000 | 393500 | 394000 | 394000 | 393000 | 277 |
| 335 | 20250113 | 132500 | 129637634500 | 393500 | 393000 | 394000 | 392500 | 774 |
| 336 | 20250113 | 132400 | 129333439500 | 393000 | 393500 | 393500 | 392500 | 1313 |
| 337 | 20250113 | 132300 | 128817597000 | 393500 | 393500 | 393500 | 393000 | 314 |
| 338 | 20250113 | 132200 | 128694112500 | 393000 | 394000 | 394000 | 393000 | 239 |
| 339 | 20250113 | 132100 | 128600130500 | 393500 | 393000 | 394000 | 392500 | 1087 |
| 340 | 20250113 | 132000 | 128172799500 | 392500 | 393000 | 393000 | 392500 | 311 |
| 341 | 20250113 | 131900 | 128050720000 | 393000 | 393000 | 393000 | 392500 | 205 |
| 342 | 20250113 | 131800 | 127970234500 | 392500 | 393000 | 393000 | 392500 | 571 |
| 343 | 20250113 | 131700 | 127745943000 | 393000 | 393000 | 393000 | 392500 | 275 |
| 344 | 20250113 | 131600 | 127637958500 | 393000 | 393000 | 393500 | 392500 | 1217 |
| 345 | 20250113 | 131500 | 127159874000 | 393000 | 393000 | 393500 | 393000 | 153 |
| 346 | 20250113 | 131400 | 127099730000 | 393000 | 393500 | 393500 | 393000 | 796 |
| 347 | 20250113 | 131300 | 126786804000 | 393000 | 394000 | 394000 | 393000 | 3184 |
| 348 | 20250113 | 131200 | 125533215500 | 394500 | 394500 | 394500 | 394000 | 129 |
| 349 | 20250113 | 131100 | 125482352000 | 394500 | 394500 | 394500 | 394000 | 173 |
| 350 | 20250113 | 131000 | 125414130500 | 394000 | 394500 | 394500 | 394000 | 834 |
| 351 | 20250113 | 130900 | 125085331500 | 394500 | 394500 | 394500 | 394000 | 251 |
| 352 | 20250113 | 130800 | 124986377500 | 394500 | 394500 | 394500 | 394000 | 354 |
| 353 | 20250113 | 130700 | 124846774000 | 394500 | 394500 | 394500 | 394000 | 145 |
| 354 | 20250113 | 130600 | 124789625000 | 394000 | 394000 | 394500 | 394000 | 130 |
| 355 | 20250113 | 130500 | 124738365000 | 394000 | 394500 | 394500 | 394000 | 306 |
| 356 | 20250113 | 130400 | 124617687000 | 394500 | 394000 | 394500 | 393500 | 277 |
| 357 | 20250113 | 130300 | 124508541500 | 394000 | 393500 | 394000 | 393000 | 539 |
| 358 | 20250113 | 130200 | 124296417000 | 393000 | 393500 | 393500 | 393000 | 1230 |
| 359 | 20250113 | 130100 | 123812584000 | 393500 | 393000 | 393500 | 393000 | 75 |
| 360 | 20250113 | 130000 | 123783090500 | 393000 | 393500 | 393500 | 393000 | 372 |
| 361 | 20250113 | 125900 | 123636845500 | 393500 | 393500 | 393500 | 393000 | 100 |
| 362 | 20250113 | 125800 | 123597507500 | 393500 | 394000 | 394000 | 393000 | 1000 |
| 363 | 20250113 | 125700 | 123204046000 | 394000 | 395000 | 395000 | 393500 | 2793 |
| 364 | 20250113 | 125600 | 122103373500 | 395000 | 395000 | 395000 | 394500 | 641 |
| 365 | 20250113 | 125500 | 121850364500 | 395000 | 394500 | 395000 | 394500 | 276 |
| 366 | 20250113 | 125400 | 121741417500 | 395000 | 395000 | 395000 | 394500 | 250 |
| 367 | 20250113 | 125300 | 121642679000 | 395000 | 394500 | 395000 | 394000 | 1315 |
| 368 | 20250113 | 125200 | 121123946000 | 394000 | 394000 | 394500 | 394000 | 48 |
| 369 | 20250113 | 125100 | 121105020500 | 394500 | 394000 | 394500 | 394000 | 128 |
| 370 | 20250113 | 125000 | 121054557000 | 394000 | 394500 | 394500 | 394000 | 156 |
| 371 | 20250113 | 124900 | 120993065500 | 394000 | 394000 | 394500 | 394000 | 588 |
| 372 | 20250113 | 124800 | 120761361000 | 394000 | 394000 | 394500 | 394000 | 259 |
| 373 | 20250113 | 124700 | 120659292500 | 394000 | 394500 | 394500 | 394000 | 96 |
| 374 | 20250113 | 124600 | 120621436000 | 394500 | 394000 | 394500 | 394000 | 78 |
| 375 | 20250113 | 124500 | 120590671000 | 394500 | 394500 | 394500 | 394000 | 119 |
| 376 | 20250113 | 124400 | 120543754000 | 394500 | 394500 | 394500 | 394000 | 128 |
| 377 | 20250113 | 124300 | 120493268500 | 394500 | 394500 | 395000 | 394000 | 170 |
| 378 | 20250113 | 124200 | 120426177500 | 394500 | 394500 | 395000 | 394000 | 565 |
| 379 | 20250113 | 124100 | 120203311500 | 394500 | 394500 | 394500 | 394000 | 480 |
| 380 | 20250113 | 124000 | 120014157000 | 394000 | 395000 | 395000 | 394000 | 1342 |
| 381 | 20250113 | 123900 | 119484808000 | 395000 | 395000 | 395000 | 394500 | 193 |
| 382 | 20250113 | 123800 | 119408630500 | 395000 | 395000 | 395000 | 394500 | 246 |
| 383 | 20250113 | 123700 | 119311538000 | 395000 | 394500 | 395000 | 394500 | 483 |
| 384 | 20250113 | 123600 | 119120971500 | 394500 | 395000 | 395000 | 394500 | 306 |
| 385 | 20250113 | 123500 | 119000195000 | 394500 | 395000 | 395000 | 394500 | 73 |
| 386 | 20250113 | 123400 | 118971385500 | 395000 | 395000 | 395000 | 394500 | 686 |
| 387 | 20250113 | 123300 | 118700694500 | 394500 | 394500 | 395000 | 394500 | 205 |
| 388 | 20250113 | 123200 | 118619784000 | 395000 | 395000 | 395000 | 394500 | 148 |
| 389 | 20250113 | 123100 | 118561348000 | 394500 | 394500 | 395000 | 394500 | 248 |
| 390 | 20250113 | 123000 | 118463456000 | 395000 | 395000 | 395000 | 394500 | 456 |
| 391 | 20250113 | 122900 | 118283490000 | 395000 | 395000 | 395000 | 394500 | 246 |
| 392 | 20250113 | 122800 | 118186390000 | 395000 | 394500 | 395000 | 394500 | 141 |
| 393 | 20250113 | 122700 | 118130709000 | 395000 | 395000 | 395000 | 394500 | 98 |
| 394 | 20250113 | 122600 | 118092000500 | 395000 | 395000 | 395500 | 394500 | 345 |
| 395 | 20250113 | 122500 | 117955776000 | 394500 | 395500 | 395500 | 394500 | 372 |
| 396 | 20250113 | 122400 | 117808832500 | 395500 | 395000 | 395500 | 395000 | 309 |
| 397 | 20250113 | 122300 | 117686701000 | 395000 | 395500 | 395500 | 395000 | 236 |
| 398 | 20250113 | 122200 | 117593464000 | 395500 | 395500 | 395500 | 394500 | 323 |
| 399 | 20250113 | 122100 | 117465863500 | 395500 | 396000 | 396000 | 395000 | 212 |
| 400 | 20250113 | 122000 | 117382012000 | 396000 | 396000 | 396000 | 395000 | 1038 |
| 401 | 20250113 | 121900 | 116971781000 | 395500 | 395500 | 396000 | 395500 | 194 |
| 402 | 20250113 | 121800 | 116895022000 | 396000 | 395500 | 396000 | 395500 | 232 |
| 403 | 20250113 | 121700 | 116803207500 | 395500 | 396000 | 396000 | 395500 | 179 |
| 404 | 20250113 | 121600 | 116732340500 | 396000 | 395500 | 396000 | 395500 | 132 |
| 405 | 20250113 | 121500 | 116680109000 | 396000 | 395500 | 396000 | 395500 | 96 |
| 406 | 20250113 | 121400 | 116642115500 | 396000 | 395500 | 396000 | 395000 | 250 |
| 407 | 20250113 | 121300 | 116543243500 | 395500 | 395500 | 395500 | 395000 | 87 |
| 408 | 20250113 | 121200 | 116508836500 | 395000 | 395000 | 395500 | 395000 | 96 |
| 409 | 20250113 | 121100 | 116470877500 | 395000 | 396000 | 396000 | 395000 | 508 |
| 410 | 20250113 | 121000 | 116269963000 | 396000 | 396000 | 396000 | 395500 | 131 |
| 411 | 20250113 | 120900 | 116218116000 | 396500 | 395500 | 396500 | 395500 | 256 |
| 412 | 20250113 | 120800 | 116116720500 | 395500 | 396500 | 396500 | 395500 | 228 |
| 413 | 20250113 | 120700 | 116026427500 | 396500 | 395500 | 396500 | 395500 | 397 |
| 414 | 20250113 | 120600 | 115869221000 | 395000 | 394500 | 395500 | 394500 | 321 |
| 415 | 20250113 | 120500 | 115742383500 | 395000 | 395000 | 395000 | 394500 | 444 |
| 416 | 20250113 | 120400 | 115567038000 | 395000 | 394500 | 395000 | 394500 | 163 |
| 417 | 20250113 | 120300 | 115502722000 | 394500 | 394500 | 395000 | 394500 | 197 |
| 418 | 20250113 | 120200 | 115424971500 | 394500 | 395000 | 395000 | 394500 | 361 |
| 419 | 20250113 | 120100 | 115282402000 | 394500 | 396500 | 396500 | 394500 | 1556 |
| 420 | 20250113 | 120000 | 114667136000 | 396000 | 396500 | 396500 | 396000 | 426 |
| 421 | 20250113 | 115900 | 114498308500 | 396000 | 396500 | 396500 | 396000 | 111 |
| 422 | 20250113 | 115800 | 114454336500 | 396500 | 396000 | 396500 | 396000 | 134 |
| 423 | 20250113 | 115700 | 114401221500 | 396000 | 396000 | 396500 | 396000 | 328 |
| 424 | 20250113 | 115600 | 114271252000 | 396500 | 396500 | 396500 | 396000 | 78 |
| 425 | 20250113 | 115500 | 114240339500 | 396500 | 396000 | 396500 | 396000 | 131 |
| 426 | 20250113 | 115400 | 114188430000 | 396000 | 396500 | 396500 | 395500 | 223 |
| 427 | 20250113 | 115300 | 114100036000 | 395500 | 396000 | 397000 | 395500 | 592 |
| 428 | 20250113 | 115200 | 113865349500 | 395500 | 395500 | 396000 | 395000 | 400 |
| 429 | 20250113 | 115100 | 113707112000 | 395000 | 395000 | 395500 | 395000 | 884 |
| 430 | 20250113 | 115000 | 113357601500 | 395000 | 396000 | 396000 | 395000 | 1758 |
| 431 | 20250113 | 114900 | 112662754000 | 395500 | 397000 | 397500 | 395500 | 6770 |
| 432 | 20250113 | 114800 | 109976406500 | 397500 | 397000 | 397500 | 397000 | 424 |
| 433 | 20250113 | 114700 | 109807899500 | 397500 | 397500 | 397500 | 397000 | 219 |
| 434 | 20250113 | 114600 | 109720868000 | 397500 | 397000 | 397500 | 397000 | 363 |
| 435 | 20250113 | 114500 | 109576730500 | 397000 | 397500 | 397500 | 397000 | 1013 |
| 436 | 20250113 | 114400 | 109174342500 | 397000 | 397500 | 397500 | 397000 | 192 |
| 437 | 20250113 | 114300 | 109098044000 | 397000 | 397000 | 397500 | 397000 | 272 |
| 438 | 20250113 | 114200 | 108989980500 | 397500 | 397500 | 397500 | 397000 | 564 |
| 439 | 20250113 | 114100 | 108765866500 | 397500 | 397500 | 397500 | 397000 | 459 |
| 440 | 20250113 | 114000 | 108583517500 | 397500 | 397500 | 397500 | 397000 | 200 |
| 441 | 20250113 | 113900 | 108504052000 | 397500 | 397000 | 397500 | 397000 | 781 |
| 442 | 20250113 | 113800 | 108193789500 | 397500 | 397500 | 397500 | 397000 | 213 |
| 443 | 20250113 | 113700 | 108109193500 | 397000 | 397000 | 398000 | 396500 | 1042 |
| 444 | 20250113 | 113600 | 107695030500 | 397000 | 396500 | 397500 | 396500 | 1227 |
| 445 | 20250113 | 113500 | 107207759000 | 396500 | 397000 | 397000 | 396500 | 429 |
| 446 | 20250113 | 113400 | 107037644500 | 397000 | 397500 | 397500 | 396500 | 668 |
| 447 | 20250113 | 113300 | 106772545000 | 397000 | 397500 | 397500 | 397000 | 961 |
| 448 | 20250113 | 113200 | 106390933000 | 397500 | 397500 | 397500 | 397000 | 491 |
| 449 | 20250113 | 113100 | 106195830500 | 397000 | 397500 | 397500 | 397000 | 504 |
| 450 | 20250113 | 113000 | 105995567000 | 397500 | 398000 | 398000 | 397500 | 573 |
| 451 | 20250113 | 112900 | 105767752500 | 397500 | 397500 | 398000 | 397000 | 977 |
| 452 | 20250113 | 112800 | 105379395000 | 397500 | 397500 | 398000 | 397000 | 1013 |
| 453 | 20250113 | 112700 | 104976710500 | 398000 | 398000 | 398000 | 397500 | 236 |
| 454 | 20250113 | 112600 | 104882822500 | 398000 | 398000 | 398000 | 397500 | 312 |
| 455 | 20250113 | 112500 | 104758699000 | 398000 | 398000 | 398000 | 397500 | 499 |
| 456 | 20250113 | 112400 | 104560191000 | 398000 | 398000 | 398000 | 397500 | 257 |
| 457 | 20250113 | 112300 | 104457959000 | 397500 | 398000 | 398000 | 397500 | 266 |
| 458 | 20250113 | 112200 | 104352177500 | 398000 | 397500 | 398000 | 397500 | 339 |
| 459 | 20250113 | 112100 | 104217376000 | 397500 | 397500 | 398000 | 397500 | 515 |
| 460 | 20250113 | 112000 | 104012446500 | 397500 | 398000 | 398000 | 397500 | 254 |
| 461 | 20250113 | 111900 | 103911429000 | 397500 | 398000 | 398000 | 397500 | 376 |
| 462 | 20250113 | 111800 | 103761934500 | 397500 | 398000 | 398000 | 397500 | 427 |
| 463 | 20250113 | 111700 | 103592010000 | 397500 | 398000 | 398000 | 397500 | 268 |
| 464 | 20250113 | 111600 | 103485391500 | 398000 | 397000 | 398000 | 397000 | 580 |
| 465 | 20250113 | 111500 | 103254746000 | 397000 | 398000 | 398000 | 397000 | 1072 |
| 466 | 20250113 | 111400 | 102828630000 | 397500 | 398000 | 398000 | 397500 | 704 |
| 467 | 20250113 | 111300 | 102548594000 | 398000 | 398500 | 398500 | 397500 | 1445 |
| 468 | 20250113 | 111200 | 101973520000 | 398500 | 398500 | 398500 | 398000 | 657 |
| 469 | 20250113 | 111100 | 101711766000 | 398500 | 398000 | 398500 | 397500 | 4071 |
| 470 | 20250113 | 111000 | 100091067000 | 397500 | 398000 | 398000 | 397500 | 388 |
| 471 | 20250113 | 110900 | 99936726000 | 397500 | 398000 | 398000 | 397500 | 1061 |
| 472 | 20250113 | 110800 | 99514597000 | 398000 | 397500 | 398000 | 397000 | 2649 |
| 473 | 20250113 | 110700 | 98461197000 | 397500 | 396500 | 397500 | 396500 | 4754 |
| 474 | 20250113 | 110600 | 96573691000 | 397000 | 396500 | 397000 | 396500 | 562 |
| 475 | 20250113 | 110500 | 96350648500 | 396500 | 396500 | 396500 | 396000 | 4374 |
| 476 | 20250113 | 110400 | 94616423500 | 396500 | 396500 | 396500 | 396000 | 320 |
| 477 | 20250113 | 110300 | 94489658500 | 396000 | 396500 | 396500 | 396000 | 395 |
| 478 | 20250113 | 110200 | 94333074500 | 396000 | 396500 | 396500 | 396000 | 263 |
| 479 | 20250113 | 110100 | 94228879000 | 396000 | 396000 | 396500 | 396000 | 5392 |
| 480 | 20250113 | 110000 | 92093455500 | 396000 | 395000 | 396000 | 394500 | 5769 |
| 481 | 20250113 | 105900 | 89813399000 | 395000 | 395000 | 395000 | 394500 | 222 |
| 482 | 20250113 | 105800 | 89725738000 | 395000 | 395000 | 395000 | 394500 | 709 |
| 483 | 20250113 | 105700 | 89445892000 | 394500 | 394500 | 395000 | 394500 | 637 |
| 484 | 20250113 | 105600 | 89194321500 | 394500 | 395000 | 395000 | 394500 | 180 |
| 485 | 20250113 | 105500 | 89123246000 | 394500 | 394500 | 395000 | 394500 | 607 |
| 486 | 20250113 | 105400 | 88883545000 | 394500 | 395000 | 395000 | 394500 | 177 |
| 487 | 20250113 | 105300 | 88813697000 | 394500 | 395000 | 395000 | 394500 | 302 |
| 488 | 20250113 | 105200 | 88694537500 | 394500 | 394500 | 395000 | 394500 | 566 |
| 489 | 20250113 | 105100 | 88471091500 | 394500 | 395000 | 395000 | 394500 | 389 |
| 490 | 20250113 | 105000 | 88317541000 | 394500 | 395000 | 395000 | 394500 | 306 |
| 491 | 20250113 | 104900 | 88196771500 | 395000 | 395000 | 395000 | 394500 | 654 |
| 492 | 20250113 | 104800 | 87938511500 | 394500 | 394500 | 395000 | 394500 | 613 |
| 493 | 20250113 | 104700 | 87696617500 | 395000 | 394500 | 395000 | 394000 | 1372 |
| 494 | 20250113 | 104600 | 87155108000 | 394000 | 394000 | 394500 | 394000 | 142 |
| 495 | 20250113 | 104500 | 87099122500 | 394500 | 394500 | 395000 | 394000 | 884 |
| 496 | 20250113 | 104400 | 86750340000 | 394500 | 395000 | 395000 | 394500 | 337 |
| 497 | 20250113 | 104300 | 86617262000 | 394500 | 395000 | 395500 | 394500 | 414 |
| 498 | 20250113 | 104200 | 86453721500 | 395500 | 395000 | 395500 | 395000 | 505 |
| 499 | 20250113 | 104100 | 86254097500 | 394500 | 395000 | 395500 | 394500 | 753 |
| 500 | 20250113 | 104000 | 85956589500 | 395000 | 395000 | 395000 | 394500 | 268 |
| 501 | 20250113 | 103900 | 85850750500 | 394500 | 395000 | 395500 | 394500 | 415 |
| 502 | 20250113 | 103800 | 85686824500 | 395000 | 395000 | 395000 | 394500 | 1290 |
| 503 | 20250113 | 103700 | 85177297000 | 395000 | 395000 | 395000 | 394500 | 115 |
| 504 | 20250113 | 103600 | 85131898500 | 394500 | 394500 | 395000 | 394500 | 469 |
| 505 | 20250113 | 103500 | 84946734000 | 394500 | 394500 | 394500 | 394000 | 404 |
| 506 | 20250113 | 103400 | 84787415500 | 394500 | 395500 | 395500 | 394500 | 912 |
| 507 | 20250113 | 103300 | 84427522500 | 395000 | 395500 | 395500 | 394500 | 723 |
| 508 | 20250113 | 103200 | 84141877000 | 395500 | 395500 | 396000 | 395000 | 812 |
| 509 | 20250113 | 103100 | 83820637000 | 395500 | 396000 | 396000 | 395500 | 549 |
| 510 | 20250113 | 103000 | 83603390500 | 395500 | 395000 | 396000 | 394500 | 1122 |
| 511 | 20250113 | 102900 | 83159687000 | 394500 | 396000 | 396000 | 394500 | 1309 |
| 512 | 20250113 | 102800 | 82642143500 | 396000 | 394500 | 396000 | 394500 | 10739 |
| 513 | 20250113 | 102700 | 78397372000 | 394500 | 394000 | 395000 | 394000 | 1428 |
| 514 | 20250113 | 102600 | 77833953500 | 394000 | 394500 | 394500 | 394000 | 302 |
| 515 | 20250113 | 102500 | 77714923500 | 394000 | 394000 | 395000 | 394000 | 2202 |
| 516 | 20250113 | 102400 | 76846365000 | 394000 | 394000 | 394500 | 393500 | 2022 |
| 517 | 20250113 | 102300 | 76049886000 | 394500 | 394500 | 394500 | 394000 | 346 |
| 518 | 20250113 | 102200 | 75913455000 | 394500 | 394500 | 394500 | 394000 | 813 |
| 519 | 20250113 | 102100 | 75592830000 | 394500 | 394500 | 394500 | 394000 | 1460 |
| 520 | 20250113 | 102000 | 75016880000 | 394500 | 393500 | 394500 | 393000 | 5159 |
| 521 | 20250113 | 101900 | 72985388000 | 393000 | 393000 | 393500 | 393000 | 457 |
| 522 | 20250113 | 101800 | 72805689000 | 393000 | 393500 | 393500 | 393000 | 744 |
| 523 | 20250113 | 101700 | 72513222500 | 393500 | 392500 | 393500 | 392000 | 1394 |
| 524 | 20250113 | 101600 | 71965504500 | 393000 | 393000 | 393000 | 392000 | 461 |
| 525 | 20250113 | 101500 | 71784428500 | 393000 | 392500 | 393000 | 392000 | 738 |
| 526 | 20250113 | 101400 | 71494639000 | 392500 | 392500 | 393000 | 392500 | 573 |
| 527 | 20250113 | 101300 | 71269594000 | 392500 | 393000 | 393000 | 392500 | 809 |
| 528 | 20250113 | 101200 | 70951852500 | 392500 | 392000 | 393000 | 391500 | 2326 |
| 529 | 20250113 | 101100 | 70039517500 | 392000 | 391000 | 392000 | 391000 | 374 |
| 530 | 20250113 | 101000 | 69892987000 | 391500 | 391500 | 392000 | 391000 | 361 |
| 531 | 20250113 | 100900 | 69751622500 | 391500 | 391500 | 392000 | 391000 | 491 |
| 532 | 20250113 | 100800 | 69559455000 | 391500 | 391000 | 391500 | 391000 | 444 |
| 533 | 20250113 | 100700 | 69385801500 | 391000 | 391000 | 391500 | 390500 | 155 |
| 534 | 20250113 | 100600 | 69325162500 | 390500 | 391000 | 391500 | 390000 | 1449 |
| 535 | 20250113 | 100500 | 68759132000 | 391000 | 392000 | 392500 | 391000 | 1781 |
| 536 | 20250113 | 100400 | 68061003500 | 392500 | 392000 | 392500 | 392000 | 1347 |
| 537 | 20250113 | 100300 | 67532821000 | 392500 | 392500 | 392500 | 392000 | 499 |
| 538 | 20250113 | 100200 | 67337066500 | 393000 | 391500 | 393000 | 391000 | 2720 |
| 539 | 20250113 | 100100 | 66270589000 | 391500 | 392500 | 392500 | 391500 | 944 |
| 540 | 20250113 | 100000 | 65900559000 | 392500 | 392000 | 392500 | 391500 | 1239 |
| 541 | 20250113 | 095900 | 65414797000 | 391500 | 391000 | 392000 | 391000 | 696 |
| 542 | 20250113 | 095800 | 65142218500 | 391500 | 392000 | 392000 | 391000 | 955 |
| 543 | 20250113 | 095700 | 64768194000 | 392000 | 390500 | 392000 | 390500 | 686 |
| 544 | 20250113 | 095600 | 64499640000 | 391000 | 390500 | 391500 | 390000 | 1306 |
| 545 | 20250113 | 095500 | 63989056500 | 390000 | 389500 | 390500 | 389000 | 1701 |
| 546 | 20250113 | 095400 | 63325473000 | 390000 | 389500 | 390000 | 389000 | 673 |
| 547 | 20250113 | 095300 | 63063303000 | 390000 | 388000 | 390000 | 388000 | 1075 |
| 548 | 20250113 | 095200 | 62645259500 | 388500 | 387500 | 388500 | 387500 | 767 |
| 549 | 20250113 | 095100 | 62347701000 | 388000 | 388000 | 388000 | 387500 | 791 |
| 550 | 20250113 | 095000 | 62041062500 | 388000 | 387500 | 388000 | 387000 | 914 |
| 551 | 20250113 | 094900 | 61686788000 | 387500 | 388500 | 388500 | 387500 | 2416 |
| 552 | 20250113 | 094800 | 60749829000 | 389000 | 390500 | 391000 | 389000 | 4234 |
| 553 | 20250113 | 094700 | 59099493000 | 390500 | 391000 | 391000 | 390500 | 434 |
| 554 | 20250113 | 094600 | 58929951500 | 391000 | 390500 | 391000 | 390500 | 387 |
| 555 | 20250113 | 094500 | 58778734500 | 390500 | 392000 | 392000 | 390500 | 1021 |
| 556 | 20250113 | 094400 | 58379399500 | 392000 | 391500 | 392500 | 391000 | 380 |
| 557 | 20250113 | 094300 | 58230538000 | 391500 | 392500 | 392500 | 391000 | 631 |
| 558 | 20250113 | 094200 | 57983203500 | 392500 | 392500 | 392500 | 391000 | 750 |
| 559 | 20250113 | 094100 | 57689429000 | 392000 | 392000 | 392500 | 391500 | 836 |
| 560 | 20250113 | 094000 | 57361484500 | 392000 | 391000 | 392000 | 390500 | 1405 |
| 561 | 20250113 | 093900 | 56811640000 | 391000 | 391000 | 391000 | 390500 | 412 |
| 562 | 20250113 | 093800 | 56650665000 | 390500 | 391000 | 391500 | 390500 | 685 |
| 563 | 20250113 | 093700 | 56382729500 | 391000 | 391000 | 391500 | 391000 | 471 |
| 564 | 20250113 | 093600 | 56198488500 | 391500 | 390500 | 391500 | 390500 | 525 |
| 565 | 20250113 | 093500 | 55993181500 | 390500 | 390500 | 391000 | 390000 | 383 |
| 566 | 20250113 | 093400 | 55843624500 | 390500 | 392000 | 392000 | 390000 | 3922 |
| 567 | 20250113 | 093300 | 54311022000 | 392000 | 392500 | 392500 | 391500 | 274 |
| 568 | 20250113 | 093200 | 54203615500 | 392000 | 391500 | 392500 | 391500 | 659 |
| 569 | 20250113 | 093100 | 53945268000 | 392000 | 393000 | 393500 | 392000 | 1783 |
| 570 | 20250113 | 093000 | 53245306500 | 393000 | 394000 | 394000 | 393000 | 1230 |
| 571 | 20250113 | 092900 | 52761458500 | 394000 | 394000 | 394500 | 392500 | 1309 |
| 572 | 20250113 | 092800 | 52246268500 | 394000 | 394000 | 394500 | 394000 | 1001 |
| 573 | 20250113 | 092700 | 51851541000 | 394000 | 393000 | 395000 | 392500 | 9774 |
| 574 | 20250113 | 092600 | 48000812500 | 393000 | 392500 | 393500 | 392500 | 1287 |
| 575 | 20250113 | 092500 | 47494939500 | 392500 | 392500 | 394000 | 392500 | 3249 |
| 576 | 20250113 | 092400 | 46216876000 | 392500 | 393000 | 393000 | 391500 | 841 |
| 577 | 20250113 | 092300 | 45886901000 | 393000 | 392000 | 393500 | 391500 | 1734 |
| 578 | 20250113 | 092200 | 45206018500 | 392000 | 391000 | 392000 | 390500 | 901 |
| 579 | 20250113 | 092100 | 44853499500 | 391000 | 391000 | 391000 | 390500 | 1081 |
| 580 | 20250113 | 092000 | 44431083500 | 391000 | 391000 | 392000 | 390500 | 1423 |
| 581 | 20250113 | 091900 | 43874424500 | 391000 | 391000 | 391500 | 390500 | 1069 |
| 582 | 20250113 | 091800 | 43456543000 | 391000 | 392000 | 393000 | 390500 | 2278 |
| 583 | 20250113 | 091700 | 42564561500 | 392000 | 394000 | 394000 | 392000 | 2507 |
| 584 | 20250113 | 091600 | 41578589000 | 394000 | 392500 | 394000 | 392500 | 3389 |
| 585 | 20250113 | 091500 | 40244890000 | 393000 | 392500 | 393000 | 392000 | 838 |
| 586 | 20250113 | 091400 | 39915949000 | 393000 | 393500 | 393500 | 391500 | 2202 |
| 587 | 20250113 | 091300 | 39052193000 | 393000 | 394500 | 394500 | 392500 | 2438 |
| 588 | 20250113 | 091200 | 38093200500 | 394000 | 395000 | 395500 | 393500 | 6133 |
| 589 | 20250113 | 091100 | 35671182500 | 395000 | 394000 | 395000 | 393500 | 3137 |
| 590 | 20250113 | 091000 | 34433216000 | 393500 | 391500 | 394000 | 391000 | 3296 |
| 591 | 20250113 | 090900 | 33140374000 | 391000 | 392000 | 393500 | 390500 | 5170 |
| 592 | 20250113 | 090800 | 31113911500 | 392000 | 396000 | 396000 | 391500 | 4161 |
| 593 | 20250113 | 090700 | 29477908500 | 396000 | 396000 | 397000 | 395000 | 6555 |
| 594 | 20250113 | 090600 | 26881380000 | 396500 | 392500 | 396500 | 391500 | 13768 |
| 595 | 20250113 | 090500 | 21453441000 | 392500 | 392000 | 395000 | 390000 | 14135 |
| 596 | 20250113 | 090400 | 15896755000 | 392500 | 392500 | 393000 | 391500 | 5823 |
| 597 | 20250113 | 090300 | 13612222000 | 392500 | 389500 | 392500 | 389500 | 8573 |
| 598 | 20250113 | 090200 | 10261774000 | 389500 | 387500 | 390000 | 387000 | 9259 |
| 599 | 20250113 | 090100 | 6662665500 | 387500 | 385500 | 387500 | 384000 | 6605 |
| 600 | 20250113 | 090000 | 4110851500 | 385500 | 381000 | 385500 | 381000 | 10584 |