35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 185800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 11268 |
| 3 | 20250123 | 185700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 4 | 20250123 | 185600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 5 | 20250123 | 185500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 6 | 20250123 | 185400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 7 | 20250123 | 185300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 8 | 20250123 | 185200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 9 | 20250123 | 185100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 10 | 20250123 | 185000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 11 | 20250123 | 184900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 12 | 20250123 | 184800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 13 | 20250123 | 184700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 14 | 20250123 | 184600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 15 | 20250123 | 184500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 16 | 20250123 | 184400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 17 | 20250123 | 184300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 18 | 20250123 | 184200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 19 | 20250123 | 184100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 20 | 20250123 | 184000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 21 | 20250123 | 183900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 22 | 20250123 | 183800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 23 | 20250123 | 183700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 24 | 20250123 | 183600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 25 | 20250123 | 183500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 26 | 20250123 | 183400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 27 | 20250123 | 183300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 28 | 20250123 | 183200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 29 | 20250123 | 183100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 30 | 20250123 | 183000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 31 | 20250123 | 182900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 32 | 20250123 | 182800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 11268 |
| 33 | 20250123 | 182700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 34 | 20250123 | 182600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 35 | 20250123 | 182500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 36 | 20250123 | 182400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 37 | 20250123 | 182300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 38 | 20250123 | 182200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 39 | 20250123 | 182100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 40 | 20250123 | 182000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 41 | 20250123 | 181900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 42 | 20250123 | 181800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 43 | 20250123 | 181700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 44 | 20250123 | 181600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 45 | 20250123 | 181500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 46 | 20250123 | 181400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 47 | 20250123 | 181300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 48 | 20250123 | 181200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 49 | 20250123 | 181100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 50 | 20250123 | 181000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 51 | 20250123 | 180900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 52 | 20250123 | 180800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 53 | 20250123 | 180700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 54 | 20250123 | 180600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 55 | 20250123 | 180500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 56 | 20250123 | 180400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 57 | 20250123 | 180300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 58 | 20250123 | 180200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 59 | 20250123 | 180100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 60 | 20250123 | 180000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 61 | 20250123 | 175900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 62 | 20250123 | 175800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 11268 |
| 63 | 20250123 | 175700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 64 | 20250123 | 175600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 65 | 20250123 | 175500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 66 | 20250123 | 175400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 67 | 20250123 | 175300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 68 | 20250123 | 175200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 69 | 20250123 | 175100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 70 | 20250123 | 175000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 71 | 20250123 | 174900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 72 | 20250123 | 174800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 73 | 20250123 | 174700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 74 | 20250123 | 174600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 75 | 20250123 | 174500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 76 | 20250123 | 174400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 77 | 20250123 | 174300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 78 | 20250123 | 174200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 79 | 20250123 | 174100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 80 | 20250123 | 174000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 81 | 20250123 | 173900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 82 | 20250123 | 173800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 83 | 20250123 | 173700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 84 | 20250123 | 173600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 85 | 20250123 | 173500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 86 | 20250123 | 173400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 87 | 20250123 | 173300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 88 | 20250123 | 173200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 89 | 20250123 | 173100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 90 | 20250123 | 173000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 91 | 20250123 | 172900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 92 | 20250123 | 172800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 11268 |
| 93 | 20250123 | 172700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 94 | 20250123 | 172600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 95 | 20250123 | 172500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 96 | 20250123 | 172400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 97 | 20250123 | 172300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 98 | 20250123 | 172200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 99 | 20250123 | 172100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 100 | 20250123 | 172000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 101 | 20250123 | 171900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 102 | 20250123 | 171800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 103 | 20250123 | 171700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 104 | 20250123 | 171600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 105 | 20250123 | 171500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 106 | 20250123 | 171400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 107 | 20250123 | 171300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 108 | 20250123 | 171200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 109 | 20250123 | 171100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 110 | 20250123 | 171000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 111 | 20250123 | 170900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 112 | 20250123 | 170800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 113 | 20250123 | 170700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 114 | 20250123 | 170600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 115 | 20250123 | 170500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 116 | 20250123 | 170400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 117 | 20250123 | 170300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 118 | 20250123 | 170200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 119 | 20250123 | 170100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 120 | 20250123 | 170000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 121 | 20250123 | 165900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 122 | 20250123 | 165800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 11268 |
| 123 | 20250123 | 165700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 124 | 20250123 | 165600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 125 | 20250123 | 165500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 126 | 20250123 | 165400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 127 | 20250123 | 165300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 128 | 20250123 | 165200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 129 | 20250123 | 165100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 130 | 20250123 | 165000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 131 | 20250123 | 164900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 132 | 20250123 | 164800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 133 | 20250123 | 164700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 134 | 20250123 | 164600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 135 | 20250123 | 164500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 136 | 20250123 | 164400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 137 | 20250123 | 164300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 138 | 20250123 | 164200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 139 | 20250123 | 164100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 140 | 20250123 | 164000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 141 | 20250123 | 163900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 142 | 20250123 | 163800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 143 | 20250123 | 163700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 144 | 20250123 | 163600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 145 | 20250123 | 163500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 146 | 20250123 | 163400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 147 | 20250123 | 163300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 148 | 20250123 | 163200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 149 | 20250123 | 163100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 150 | 20250123 | 163000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 151 | 20250123 | 162900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 152 | 20250123 | 162800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 11268 |
| 153 | 20250123 | 162700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 154 | 20250123 | 162600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 155 | 20250123 | 162500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 156 | 20250123 | 162400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 157 | 20250123 | 162300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 158 | 20250123 | 162200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 159 | 20250123 | 162100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 160 | 20250123 | 162000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 161 | 20250123 | 161900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 162 | 20250123 | 161800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 163 | 20250123 | 161700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 164 | 20250123 | 161600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 165 | 20250123 | 161500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 166 | 20250123 | 161400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 167 | 20250123 | 161300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 168 | 20250123 | 161200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 169 | 20250123 | 161100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 170 | 20250123 | 161000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 171 | 20250123 | 160900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 172 | 20250123 | 160800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 173 | 20250123 | 160700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 174 | 20250123 | 160600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 175 | 20250123 | 160500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 176 | 20250123 | 160400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 177 | 20250123 | 160300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 178 | 20250123 | 160200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 179 | 20250123 | 160100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 180 | 20250123 | 160000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 181 | 20250123 | 155900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 182 | 20250123 | 155800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 11268 |
| 183 | 20250123 | 155700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 184 | 20250123 | 155600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 185 | 20250123 | 155500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 186 | 20250123 | 155400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 187 | 20250123 | 155300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 188 | 20250123 | 155200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 189 | 20250123 | 155100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 190 | 20250123 | 155000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 191 | 20250123 | 154900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 192 | 20250123 | 154800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 193 | 20250123 | 154700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 194 | 20250123 | 154600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 195 | 20250123 | 154500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 196 | 20250123 | 154400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 197 | 20250123 | 154300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 198 | 20250123 | 154200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 199 | 20250123 | 154100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 200 | 20250123 | 154000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 201 | 20250123 | 153900 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 202 | 20250123 | 153800 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 203 | 20250123 | 153700 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 204 | 20250123 | 153600 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 205 | 20250123 | 153500 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 206 | 20250123 | 153400 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 207 | 20250123 | 153300 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 208 | 20250123 | 153200 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 209 | 20250123 | 153100 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 0 |
| 210 | 20250123 | 153000 | 49038728500 | 383500 | 383500 | 383500 | 383500 | 11268 |
| 211 | 20250123 | 152900 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 212 | 20250123 | 152800 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 213 | 20250123 | 152700 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 214 | 20250123 | 152600 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 215 | 20250123 | 152500 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 216 | 20250123 | 152400 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 217 | 20250123 | 152300 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 218 | 20250123 | 152200 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 219 | 20250123 | 152100 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 220 | 20250123 | 152000 | 44717450500 | 383000 | 383000 | 383000 | 383000 | 0 |
| 221 | 20250123 | 151900 | 44717450500 | 383000 | 383500 | 383500 | 383000 | 342 |
| 222 | 20250123 | 151800 | 44586410000 | 384000 | 384500 | 384500 | 383500 | 196 |
| 223 | 20250123 | 151700 | 44511187000 | 384000 | 384000 | 384500 | 384000 | 314 |
| 224 | 20250123 | 151600 | 44390580500 | 384500 | 383500 | 384500 | 383000 | 1217 |
| 225 | 20250123 | 151500 | 43923524500 | 383500 | 383500 | 383500 | 383000 | 594 |
| 226 | 20250123 | 151400 | 43695894000 | 383500 | 383500 | 383500 | 383000 | 265 |
| 227 | 20250123 | 151300 | 43594338500 | 383000 | 383000 | 383500 | 383000 | 292 |
| 228 | 20250123 | 151200 | 43482384500 | 383000 | 383500 | 383500 | 383000 | 133 |
| 229 | 20250123 | 151100 | 43431416500 | 383000 | 383500 | 383500 | 383000 | 134 |
| 230 | 20250123 | 151000 | 43380064000 | 383500 | 383500 | 383500 | 383000 | 184 |
| 231 | 20250123 | 150900 | 43309536500 | 383000 | 383500 | 383500 | 383000 | 141 |
| 232 | 20250123 | 150800 | 43255503000 | 383000 | 382500 | 383500 | 382500 | 402 |
| 233 | 20250123 | 150700 | 43101587000 | 382500 | 382500 | 383000 | 382500 | 208 |
| 234 | 20250123 | 150600 | 43021976000 | 382500 | 382500 | 383000 | 381500 | 3097 |
| 235 | 20250123 | 150500 | 41838626500 | 382500 | 383000 | 383500 | 382500 | 848 |
| 236 | 20250123 | 150400 | 41514093000 | 383500 | 383000 | 383500 | 383000 | 276 |
| 237 | 20250123 | 150300 | 41408353500 | 383500 | 383500 | 383500 | 383000 | 1008 |
| 238 | 20250123 | 150200 | 41022245000 | 383000 | 383500 | 383500 | 383000 | 529 |
| 239 | 20250123 | 150100 | 40819416000 | 383500 | 383500 | 383500 | 383000 | 171 |
| 240 | 20250123 | 150000 | 40753863000 | 383500 | 383500 | 383500 | 383000 | 275 |
| 241 | 20250123 | 145900 | 40648461000 | 383500 | 383000 | 383500 | 383000 | 220 |
| 242 | 20250123 | 145800 | 40564159500 | 383000 | 383500 | 383500 | 383000 | 248 |
| 243 | 20250123 | 145700 | 40469146500 | 383000 | 383000 | 383500 | 383000 | 273 |
| 244 | 20250123 | 145600 | 40364533000 | 383000 | 383000 | 383500 | 383000 | 185 |
| 245 | 20250123 | 145500 | 40293647500 | 383000 | 383000 | 383500 | 383000 | 470 |
| 246 | 20250123 | 145400 | 40113598000 | 383000 | 383000 | 383500 | 383000 | 246 |
| 247 | 20250123 | 145300 | 40019350000 | 383500 | 383000 | 383500 | 383000 | 191 |
| 248 | 20250123 | 145200 | 39946161500 | 383500 | 383500 | 383500 | 382500 | 282 |
| 249 | 20250123 | 145100 | 39838124000 | 383000 | 383000 | 383500 | 383000 | 273 |
| 250 | 20250123 | 145000 | 39733529000 | 383000 | 382500 | 383500 | 382000 | 1545 |
| 251 | 20250123 | 144900 | 39141860500 | 382000 | 382500 | 382500 | 382000 | 340 |
| 252 | 20250123 | 144800 | 39011951500 | 382000 | 382500 | 383000 | 382000 | 692 |
| 253 | 20250123 | 144700 | 38747237000 | 382500 | 382500 | 383000 | 382500 | 261 |
| 254 | 20250123 | 144600 | 38647352000 | 383000 | 383000 | 383000 | 382500 | 304 |
| 255 | 20250123 | 144500 | 38531028500 | 383000 | 383000 | 383000 | 382500 | 618 |
| 256 | 20250123 | 144400 | 38294621000 | 382500 | 382500 | 383000 | 382500 | 208 |
| 257 | 20250123 | 144300 | 38215009000 | 382500 | 383000 | 383500 | 382500 | 1005 |
| 258 | 20250123 | 144200 | 37830126500 | 383500 | 383500 | 383500 | 383000 | 166 |
| 259 | 20250123 | 144100 | 37766503000 | 383000 | 384000 | 384000 | 383000 | 506 |
| 260 | 20250123 | 144000 | 37572486500 | 384000 | 384500 | 384500 | 383500 | 471 |
| 261 | 20250123 | 143900 | 37391627000 | 384500 | 384000 | 384500 | 384000 | 144 |
| 262 | 20250123 | 143800 | 37336288000 | 384500 | 384000 | 384500 | 383500 | 195 |
| 263 | 20250123 | 143700 | 37261389500 | 384000 | 384000 | 384000 | 383500 | 119 |
| 264 | 20250123 | 143600 | 37215712000 | 384000 | 383500 | 384000 | 383500 | 160 |
| 265 | 20250123 | 143500 | 37154301500 | 383500 | 383500 | 384000 | 383500 | 339 |
| 266 | 20250123 | 143400 | 37024146000 | 383500 | 383500 | 384000 | 383500 | 132 |
| 267 | 20250123 | 143300 | 36973490500 | 383500 | 383000 | 383500 | 383000 | 352 |
| 268 | 20250123 | 143200 | 36838520000 | 383500 | 383500 | 383500 | 383000 | 102 |
| 269 | 20250123 | 143100 | 36799418500 | 383500 | 383500 | 383500 | 383000 | 256 |
| 270 | 20250123 | 143000 | 36701313500 | 383500 | 383500 | 383500 | 383000 | 121 |
| 271 | 20250123 | 142900 | 36654935000 | 383500 | 383000 | 383500 | 383000 | 156 |
| 272 | 20250123 | 142800 | 36595161000 | 383500 | 383500 | 383500 | 383000 | 62 |
| 273 | 20250123 | 142700 | 36571401000 | 383500 | 383500 | 383500 | 383000 | 135 |
| 274 | 20250123 | 142600 | 36519668500 | 383000 | 383000 | 383500 | 383000 | 94 |
| 275 | 20250123 | 142500 | 36483661000 | 383500 | 383500 | 383500 | 383000 | 112 |
| 276 | 20250123 | 142400 | 36440739000 | 383500 | 383000 | 383500 | 383000 | 171 |
| 277 | 20250123 | 142300 | 36375227000 | 383000 | 383500 | 383500 | 383000 | 37 |
| 278 | 20250123 | 142200 | 36361044500 | 383000 | 383500 | 383500 | 383000 | 386 |
| 279 | 20250123 | 142100 | 36213037500 | 383000 | 383500 | 383500 | 383000 | 233 |
| 280 | 20250123 | 142000 | 36123776000 | 383000 | 383500 | 383500 | 383000 | 234 |
| 281 | 20250123 | 141900 | 36034075000 | 383000 | 383000 | 383500 | 383000 | 495 |
| 282 | 20250123 | 141800 | 35844475000 | 383500 | 383500 | 383500 | 383000 | 122 |
| 283 | 20250123 | 141700 | 35797728000 | 383000 | 383500 | 383500 | 383000 | 122 |
| 284 | 20250123 | 141600 | 35750968000 | 383500 | 383000 | 383500 | 383000 | 100 |
| 285 | 20250123 | 141500 | 35712641000 | 383000 | 383000 | 383500 | 383000 | 173 |
| 286 | 20250123 | 141400 | 35646367500 | 383000 | 383500 | 383500 | 383000 | 117 |
| 287 | 20250123 | 141300 | 35601537000 | 383000 | 383000 | 383500 | 383000 | 148 |
| 288 | 20250123 | 141200 | 35544827000 | 383500 | 384000 | 384000 | 383000 | 505 |
| 289 | 20250123 | 141100 | 35351215500 | 383500 | 384000 | 384000 | 383500 | 79 |
| 290 | 20250123 | 141000 | 35320907000 | 383500 | 383500 | 384000 | 383500 | 71 |
| 291 | 20250123 | 140900 | 35293662000 | 383500 | 384000 | 384000 | 383500 | 215 |
| 292 | 20250123 | 140800 | 35211128500 | 384000 | 384000 | 384000 | 383500 | 87 |
| 293 | 20250123 | 140700 | 35177750500 | 384000 | 383500 | 384000 | 383500 | 123 |
| 294 | 20250123 | 140600 | 35130558000 | 383500 | 383500 | 384000 | 383500 | 76 |
| 295 | 20250123 | 140500 | 35101400500 | 384000 | 384000 | 384000 | 383500 | 259 |
| 296 | 20250123 | 140400 | 35002016500 | 384000 | 384000 | 384000 | 383500 | 795 |
| 297 | 20250123 | 140300 | 34696883500 | 383500 | 384000 | 384000 | 383500 | 256 |
| 298 | 20250123 | 140200 | 34598690500 | 384000 | 383500 | 384000 | 383500 | 694 |
| 299 | 20250123 | 140100 | 34332230000 | 384000 | 383500 | 384000 | 383000 | 616 |
| 300 | 20250123 | 140000 | 34096073000 | 384000 | 384000 | 384000 | 383500 | 81 |
| 301 | 20250123 | 135900 | 34064989000 | 383500 | 384000 | 384000 | 383500 | 103 |
| 302 | 20250123 | 135800 | 34025459000 | 383500 | 383500 | 384000 | 383500 | 153 |
| 303 | 20250123 | 135700 | 33966768500 | 383500 | 384000 | 384000 | 383500 | 704 |
| 304 | 20250123 | 135600 | 33696772000 | 384000 | 383500 | 384000 | 383500 | 62 |
| 305 | 20250123 | 135500 | 33672974500 | 384000 | 383500 | 384000 | 383500 | 175 |
| 306 | 20250123 | 135400 | 33605835500 | 383500 | 384000 | 384000 | 383500 | 110 |
| 307 | 20250123 | 135300 | 33563636000 | 383500 | 383500 | 384000 | 383500 | 99 |
| 308 | 20250123 | 135200 | 33525639000 | 383500 | 384000 | 384000 | 383500 | 79 |
| 309 | 20250123 | 135100 | 33495330500 | 384000 | 384000 | 384000 | 383500 | 56 |
| 310 | 20250123 | 135000 | 33473829000 | 384000 | 383500 | 384000 | 383500 | 174 |
| 311 | 20250123 | 134900 | 33407085500 | 383500 | 383500 | 384000 | 383500 | 95 |
| 312 | 20250123 | 134800 | 33370634000 | 384000 | 384000 | 384000 | 383500 | 113 |
| 313 | 20250123 | 134700 | 33327266500 | 384000 | 384000 | 384000 | 383500 | 75 |
| 314 | 20250123 | 134600 | 33298477500 | 383500 | 383500 | 384000 | 383500 | 234 |
| 315 | 20250123 | 134500 | 33208714000 | 383500 | 383500 | 384000 | 383500 | 267 |
| 316 | 20250123 | 134400 | 33106287000 | 384000 | 384000 | 384000 | 383500 | 264 |
| 317 | 20250123 | 134300 | 33005003000 | 384000 | 383500 | 384000 | 383500 | 79 |
| 318 | 20250123 | 134200 | 32974690500 | 384000 | 384000 | 384000 | 383500 | 163 |
| 319 | 20250123 | 134100 | 32912134000 | 383500 | 384000 | 384000 | 383500 | 651 |
| 320 | 20250123 | 134000 | 32662412000 | 384000 | 384000 | 384000 | 383500 | 211 |
| 321 | 20250123 | 133900 | 32581402000 | 383500 | 384000 | 384000 | 383500 | 540 |
| 322 | 20250123 | 133800 | 32374076000 | 384000 | 384000 | 384000 | 383500 | 600 |
| 323 | 20250123 | 133700 | 32143694500 | 383500 | 384000 | 384000 | 383500 | 29 |
| 324 | 20250123 | 133600 | 32132567000 | 384000 | 383500 | 384000 | 383500 | 210 |
| 325 | 20250123 | 133500 | 32051931000 | 384000 | 384000 | 384000 | 383500 | 50 |
| 326 | 20250123 | 133400 | 32032747000 | 384000 | 384000 | 384000 | 383500 | 78 |
| 327 | 20250123 | 133300 | 32002803000 | 384000 | 383500 | 384000 | 383500 | 101 |
| 328 | 20250123 | 133200 | 31964028000 | 383500 | 384000 | 384000 | 383500 | 64 |
| 329 | 20250123 | 133100 | 31939459000 | 383500 | 384000 | 384000 | 383500 | 87 |
| 330 | 20250123 | 133000 | 31906067000 | 383500 | 384000 | 384000 | 383500 | 81 |
| 331 | 20250123 | 132900 | 31874975000 | 383500 | 384500 | 384500 | 383500 | 310 |
| 332 | 20250123 | 132800 | 31755936500 | 384500 | 384500 | 384500 | 384000 | 173 |
| 333 | 20250123 | 132700 | 31689480500 | 384500 | 384500 | 384500 | 384000 | 38 |
| 334 | 20250123 | 132600 | 31674872000 | 384000 | 384500 | 384500 | 384000 | 34 |
| 335 | 20250123 | 132500 | 31661801500 | 384500 | 384000 | 384500 | 383500 | 447 |
| 336 | 20250123 | 132400 | 31490163500 | 384000 | 384000 | 384000 | 383500 | 73 |
| 337 | 20250123 | 132300 | 31462138000 | 384000 | 384000 | 384500 | 383500 | 288 |
| 338 | 20250123 | 132200 | 31351553500 | 384000 | 384000 | 384500 | 383500 | 182 |
| 339 | 20250123 | 132100 | 31281662000 | 383500 | 383500 | 384000 | 383500 | 101 |
| 340 | 20250123 | 132000 | 31242888000 | 384000 | 384000 | 384000 | 383500 | 73 |
| 341 | 20250123 | 131900 | 31214858000 | 384000 | 383500 | 384000 | 383500 | 171 |
| 342 | 20250123 | 131800 | 31149210000 | 384000 | 384000 | 384000 | 383500 | 54 |
| 343 | 20250123 | 131700 | 31128486500 | 384000 | 384000 | 384000 | 383500 | 208 |
| 344 | 20250123 | 131600 | 31048640000 | 383500 | 384500 | 385000 | 383500 | 1036 |
| 345 | 20250123 | 131500 | 30650670000 | 384500 | 385000 | 385000 | 384500 | 41 |
| 346 | 20250123 | 131400 | 30634896500 | 384500 | 384500 | 385000 | 384500 | 126 |
| 347 | 20250123 | 131300 | 30586440500 | 384500 | 384500 | 385000 | 384500 | 94 |
| 348 | 20250123 | 131200 | 30550280500 | 384500 | 384500 | 385000 | 384500 | 164 |
| 349 | 20250123 | 131100 | 30487207500 | 384500 | 385000 | 385000 | 384500 | 113 |
| 350 | 20250123 | 131000 | 30443744500 | 384500 | 385000 | 385000 | 384500 | 18 |
| 351 | 20250123 | 130900 | 30436817000 | 385000 | 384500 | 385000 | 384500 | 150 |
| 352 | 20250123 | 130800 | 30379130500 | 384500 | 385000 | 385000 | 384500 | 61 |
| 353 | 20250123 | 130700 | 30355657000 | 384500 | 385000 | 385000 | 384500 | 83 |
| 354 | 20250123 | 130600 | 30323732500 | 385000 | 384500 | 385000 | 384500 | 26 |
| 355 | 20250123 | 130500 | 30313728000 | 385000 | 385000 | 385000 | 384500 | 85 |
| 356 | 20250123 | 130400 | 30281028500 | 385000 | 384500 | 385000 | 384500 | 46 |
| 357 | 20250123 | 130300 | 30263330000 | 385000 | 385000 | 385000 | 384500 | 60 |
| 358 | 20250123 | 130200 | 30240248500 | 384500 | 384500 | 385000 | 384500 | 44 |
| 359 | 20250123 | 130100 | 30223318500 | 384500 | 384500 | 385000 | 384500 | 62 |
| 360 | 20250123 | 130000 | 30199470000 | 384500 | 385000 | 385000 | 384500 | 86 |
| 361 | 20250123 | 125900 | 30166386000 | 385000 | 385000 | 385000 | 384500 | 41 |
| 362 | 20250123 | 125800 | 30150608500 | 384500 | 384500 | 385000 | 384500 | 180 |
| 363 | 20250123 | 125700 | 30081395500 | 384500 | 385000 | 385000 | 384500 | 45 |
| 364 | 20250123 | 125600 | 30064075500 | 385000 | 385000 | 385000 | 384500 | 93 |
| 365 | 20250123 | 125500 | 30028308000 | 384500 | 384500 | 385000 | 384500 | 29 |
| 366 | 20250123 | 125400 | 30017147500 | 385000 | 385000 | 385000 | 384500 | 27 |
| 367 | 20250123 | 125300 | 30006753500 | 385000 | 385000 | 385000 | 384500 | 138 |
| 368 | 20250123 | 125200 | 29953626000 | 385000 | 384500 | 385000 | 384500 | 271 |
| 369 | 20250123 | 125100 | 29849307500 | 385000 | 385500 | 385500 | 384500 | 70 |
| 370 | 20250123 | 125000 | 29822358500 | 384500 | 385500 | 385500 | 384500 | 195 |
| 371 | 20250123 | 124900 | 29747221500 | 385500 | 384500 | 385500 | 384500 | 55 |
| 372 | 20250123 | 124800 | 29726051500 | 385000 | 384500 | 385500 | 384500 | 815 |
| 373 | 20250123 | 124700 | 29412243000 | 385000 | 384500 | 385000 | 384500 | 20 |
| 374 | 20250123 | 124600 | 29404543500 | 385000 | 385000 | 385000 | 384500 | 46 |
| 375 | 20250123 | 124500 | 29386839000 | 385000 | 385000 | 385000 | 384500 | 225 |
| 376 | 20250123 | 124400 | 29300215000 | 385000 | 384500 | 385000 | 384500 | 50 |
| 377 | 20250123 | 124300 | 29280969000 | 384500 | 385000 | 385000 | 384500 | 34 |
| 378 | 20250123 | 124200 | 29267882000 | 385000 | 385000 | 385000 | 384500 | 93 |
| 379 | 20250123 | 124100 | 29232114000 | 385000 | 384500 | 385000 | 384500 | 89 |
| 380 | 20250123 | 124000 | 29197883000 | 384500 | 384000 | 384500 | 383500 | 399 |
| 381 | 20250123 | 123900 | 29044667500 | 384000 | 384000 | 384000 | 383500 | 488 |
| 382 | 20250123 | 123800 | 28857387500 | 384000 | 384000 | 384000 | 383500 | 148 |
| 383 | 20250123 | 123700 | 28800613500 | 383500 | 383500 | 384000 | 383500 | 86 |
| 384 | 20250123 | 123600 | 28767614500 | 383500 | 384000 | 384000 | 383500 | 25 |
| 385 | 20250123 | 123500 | 28758020000 | 384000 | 383500 | 384000 | 383500 | 32 |
| 386 | 20250123 | 123400 | 28745736500 | 384000 | 383500 | 384000 | 383500 | 51 |
| 387 | 20250123 | 123300 | 28726157500 | 384000 | 384000 | 384000 | 383500 | 70 |
| 388 | 20250123 | 123200 | 28699292500 | 384000 | 384000 | 384500 | 383500 | 367 |
| 389 | 20250123 | 123100 | 28558390000 | 384000 | 384500 | 384500 | 384000 | 78 |
| 390 | 20250123 | 123000 | 28528418500 | 384000 | 384000 | 384500 | 384000 | 224 |
| 391 | 20250123 | 122900 | 28442383500 | 384000 | 384500 | 384500 | 384000 | 49 |
| 392 | 20250123 | 122800 | 28423556000 | 384500 | 384000 | 384500 | 384000 | 90 |
| 393 | 20250123 | 122700 | 28388985500 | 384500 | 384000 | 384500 | 384000 | 183 |
| 394 | 20250123 | 122600 | 28318671500 | 384500 | 384000 | 384500 | 384000 | 141 |
| 395 | 20250123 | 122500 | 28264522000 | 384500 | 384500 | 384500 | 384000 | 362 |
| 396 | 20250123 | 122400 | 28125384000 | 384000 | 384500 | 384500 | 384000 | 39 |
| 397 | 20250123 | 122300 | 28110394000 | 384500 | 384000 | 384500 | 384000 | 66 |
| 398 | 20250123 | 122200 | 28085018500 | 384500 | 384500 | 384500 | 384000 | 43 |
| 399 | 20250123 | 122100 | 28068485500 | 384500 | 384000 | 384500 | 384000 | 217 |
| 400 | 20250123 | 122000 | 27985063000 | 384000 | 384500 | 384500 | 384000 | 53 |
| 401 | 20250123 | 121900 | 27964700000 | 384500 | 384500 | 384500 | 384000 | 84 |
| 402 | 20250123 | 121800 | 27932413500 | 384500 | 384000 | 384500 | 384000 | 108 |
| 403 | 20250123 | 121700 | 27890934000 | 384000 | 384000 | 384500 | 384000 | 144 |
| 404 | 20250123 | 121600 | 27835619000 | 384000 | 384000 | 384500 | 384000 | 129 |
| 405 | 20250123 | 121500 | 27786061500 | 384000 | 384000 | 384500 | 384000 | 441 |
| 406 | 20250123 | 121400 | 27616709000 | 384000 | 384500 | 384500 | 384000 | 320 |
| 407 | 20250123 | 121300 | 27493811000 | 384500 | 384500 | 384500 | 384000 | 44 |
| 408 | 20250123 | 121200 | 27476911500 | 384500 | 384000 | 384500 | 384000 | 143 |
| 409 | 20250123 | 121100 | 27421987500 | 384500 | 384500 | 384500 | 384000 | 97 |
| 410 | 20250123 | 121000 | 27384724500 | 384500 | 384500 | 385000 | 384000 | 420 |
| 411 | 20250123 | 120900 | 27223277500 | 384500 | 384500 | 385000 | 384500 | 47 |
| 412 | 20250123 | 120800 | 27205190500 | 384500 | 384500 | 385000 | 384500 | 158 |
| 413 | 20250123 | 120700 | 27144425500 | 384500 | 384500 | 385000 | 384500 | 44 |
| 414 | 20250123 | 120600 | 27127494000 | 385000 | 385000 | 385000 | 384500 | 35 |
| 415 | 20250123 | 120500 | 27114022000 | 385000 | 385000 | 385000 | 384500 | 38 |
| 416 | 20250123 | 120400 | 27099395000 | 385000 | 384500 | 385000 | 384500 | 24 |
| 417 | 20250123 | 120300 | 27090158500 | 384500 | 384500 | 385000 | 384500 | 83 |
| 418 | 20250123 | 120200 | 27058208000 | 384500 | 385000 | 385000 | 384500 | 119 |
| 419 | 20250123 | 120100 | 27012446000 | 384500 | 385000 | 385000 | 384500 | 258 |
| 420 | 20250123 | 120000 | 26913241500 | 384500 | 385500 | 386000 | 384500 | 390 |
| 421 | 20250123 | 115900 | 26763084000 | 385500 | 386000 | 386000 | 385500 | 30 |
| 422 | 20250123 | 115800 | 26751515500 | 386000 | 386000 | 386000 | 385500 | 180 |
| 423 | 20250123 | 115700 | 26682117000 | 386000 | 386000 | 386000 | 385500 | 38 |
| 424 | 20250123 | 115600 | 26667461500 | 386000 | 386000 | 386000 | 385500 | 112 |
| 425 | 20250123 | 115500 | 26624230000 | 385500 | 385000 | 385500 | 385000 | 304 |
| 426 | 20250123 | 115400 | 26507078000 | 385000 | 385500 | 385500 | 385000 | 74 |
| 427 | 20250123 | 115300 | 26478579500 | 385500 | 385000 | 385500 | 385000 | 325 |
| 428 | 20250123 | 115200 | 26353298000 | 385000 | 385500 | 385500 | 385000 | 323 |
| 429 | 20250123 | 115100 | 26228795000 | 385000 | 386000 | 386000 | 385000 | 262 |
| 430 | 20250123 | 115000 | 26127892000 | 385500 | 386000 | 386000 | 385500 | 153 |
| 431 | 20250123 | 114900 | 26068885500 | 386000 | 385500 | 386000 | 385500 | 127 |
| 432 | 20250123 | 114800 | 26019916000 | 386000 | 386000 | 386000 | 385500 | 105 |
| 433 | 20250123 | 114700 | 25979430500 | 386000 | 386500 | 386500 | 385500 | 709 |
| 434 | 20250123 | 114600 | 25705784500 | 386500 | 386000 | 386500 | 385500 | 257 |
| 435 | 20250123 | 114500 | 25606578500 | 386000 | 385500 | 386000 | 385500 | 551 |
| 436 | 20250123 | 114400 | 25394155500 | 385000 | 385000 | 385500 | 385000 | 130 |
| 437 | 20250123 | 114300 | 25344099500 | 385500 | 385000 | 386000 | 384500 | 1881 |
| 438 | 20250123 | 114200 | 24619119500 | 385000 | 385500 | 385500 | 385000 | 38 |
| 439 | 20250123 | 114100 | 24604482500 | 385500 | 385000 | 385500 | 385000 | 179 |
| 440 | 20250123 | 114000 | 24535553500 | 385500 | 385500 | 386000 | 385000 | 63 |
| 441 | 20250123 | 113900 | 24511276500 | 386000 | 386000 | 386000 | 385500 | 158 |
| 442 | 20250123 | 113800 | 24450359000 | 386000 | 386000 | 386000 | 385500 | 150 |
| 443 | 20250123 | 113700 | 24392516000 | 385500 | 385500 | 386000 | 385500 | 41 |
| 444 | 20250123 | 113600 | 24376706500 | 385500 | 386000 | 386000 | 385500 | 50 |
| 445 | 20250123 | 113500 | 24357422000 | 386000 | 385500 | 386000 | 385500 | 54 |
| 446 | 20250123 | 113400 | 24336594000 | 386000 | 386000 | 386000 | 385500 | 61 |
| 447 | 20250123 | 113300 | 24313066500 | 385500 | 385500 | 386000 | 385500 | 70 |
| 448 | 20250123 | 113200 | 24286080000 | 386000 | 385500 | 386000 | 385500 | 45 |
| 449 | 20250123 | 113100 | 24268716000 | 385500 | 386000 | 386500 | 385500 | 158 |
| 450 | 20250123 | 113000 | 24207749500 | 386500 | 386000 | 386500 | 386000 | 74 |
| 451 | 20250123 | 112900 | 24179178500 | 386000 | 386500 | 386500 | 386000 | 84 |
| 452 | 20250123 | 112800 | 24146741000 | 386000 | 386500 | 386500 | 386000 | 54 |
| 453 | 20250123 | 112700 | 24125887000 | 386500 | 386500 | 386500 | 386000 | 57 |
| 454 | 20250123 | 112600 | 24103876500 | 386000 | 386500 | 386500 | 386000 | 29 |
| 455 | 20250123 | 112500 | 24092674500 | 386500 | 386000 | 386500 | 386000 | 51 |
| 456 | 20250123 | 112400 | 24072977000 | 386000 | 386000 | 386500 | 386000 | 78 |
| 457 | 20250123 | 112300 | 24042861500 | 386000 | 386000 | 386500 | 386000 | 57 |
| 458 | 20250123 | 112200 | 24020849000 | 386500 | 386000 | 386500 | 386000 | 81 |
| 459 | 20250123 | 112100 | 23989552500 | 386500 | 386500 | 386500 | 386000 | 238 |
| 460 | 20250123 | 112000 | 23897673500 | 386500 | 386000 | 386500 | 386000 | 37 |
| 461 | 20250123 | 111900 | 23883384500 | 386000 | 386500 | 386500 | 386000 | 41 |
| 462 | 20250123 | 111800 | 23867548000 | 386500 | 386500 | 386500 | 386000 | 50 |
| 463 | 20250123 | 111700 | 23848230000 | 386500 | 386500 | 386500 | 386000 | 251 |
| 464 | 20250123 | 111600 | 23751334000 | 386000 | 386500 | 386500 | 386000 | 220 |
| 465 | 20250123 | 111500 | 23666342000 | 386500 | 386500 | 386500 | 386000 | 35 |
| 466 | 20250123 | 111400 | 23652820500 | 386000 | 386500 | 386500 | 386000 | 262 |
| 467 | 20250123 | 111300 | 23551613500 | 386500 | 386000 | 386500 | 386000 | 693 |
| 468 | 20250123 | 111200 | 23284033500 | 386000 | 386000 | 386000 | 385500 | 88 |
| 469 | 20250123 | 111100 | 23250068500 | 386000 | 386000 | 386000 | 385500 | 33 |
| 470 | 20250123 | 111000 | 23237332500 | 386000 | 386000 | 386000 | 385500 | 28 |
| 471 | 20250123 | 110900 | 23226526500 | 385500 | 385500 | 386000 | 385500 | 49 |
| 472 | 20250123 | 110800 | 23207619000 | 386000 | 386000 | 386000 | 385500 | 36 |
| 473 | 20250123 | 110700 | 23193735000 | 385500 | 385000 | 385500 | 384500 | 467 |
| 474 | 20250123 | 110600 | 23013984500 | 385000 | 384500 | 385000 | 384500 | 95 |
| 475 | 20250123 | 110500 | 22977424000 | 384500 | 384000 | 385000 | 384000 | 221 |
| 476 | 20250123 | 110400 | 22892448000 | 384500 | 384500 | 385000 | 384500 | 349 |
| 477 | 20250123 | 110300 | 22758247000 | 385000 | 385000 | 385000 | 384500 | 49 |
| 478 | 20250123 | 110200 | 22739394500 | 385000 | 384500 | 385000 | 384500 | 28 |
| 479 | 20250123 | 110100 | 22728618000 | 385000 | 385000 | 385000 | 384500 | 28 |
| 480 | 20250123 | 110000 | 22717842000 | 384500 | 385000 | 385000 | 384500 | 30 |
| 481 | 20250123 | 105900 | 22706302000 | 385000 | 385000 | 385500 | 384500 | 116 |
| 482 | 20250123 | 105800 | 22661649000 | 385500 | 384500 | 385500 | 384500 | 259 |
| 483 | 20250123 | 105700 | 22561941000 | 384500 | 384000 | 384500 | 384000 | 265 |
| 484 | 20250123 | 105600 | 22460054000 | 384000 | 385000 | 385000 | 384000 | 233 |
| 485 | 20250123 | 105500 | 22370505500 | 384500 | 385000 | 385000 | 384500 | 21 |
| 486 | 20250123 | 105400 | 22362425500 | 384500 | 384500 | 385000 | 384500 | 68 |
| 487 | 20250123 | 105300 | 22336270000 | 384500 | 385000 | 385000 | 384500 | 20 |
| 488 | 20250123 | 105200 | 22328573000 | 385000 | 384500 | 385000 | 384500 | 41 |
| 489 | 20250123 | 105100 | 22312800000 | 384500 | 384500 | 384500 | 384000 | 310 |
| 490 | 20250123 | 105000 | 22193610500 | 384000 | 384500 | 384500 | 384000 | 295 |
| 491 | 20250123 | 104900 | 22080284000 | 385000 | 386000 | 386000 | 384500 | 145 |
| 492 | 20250123 | 104800 | 22024497000 | 386000 | 385000 | 386000 | 385000 | 532 |
| 493 | 20250123 | 104700 | 21819629000 | 385000 | 384500 | 385000 | 384500 | 140 |
| 494 | 20250123 | 104600 | 21765790000 | 384500 | 385000 | 385500 | 384500 | 321 |
| 495 | 20250123 | 104500 | 21642244000 | 385500 | 385500 | 385500 | 385000 | 53 |
| 496 | 20250123 | 104400 | 21621829500 | 385500 | 386000 | 386000 | 385000 | 251 |
| 497 | 20250123 | 104300 | 21525152500 | 386000 | 385500 | 386000 | 385500 | 34 |
| 498 | 20250123 | 104200 | 21512037500 | 385500 | 386000 | 386000 | 385500 | 19 |
| 499 | 20250123 | 104100 | 21504707000 | 386000 | 386000 | 386000 | 385500 | 65 |
| 500 | 20250123 | 104000 | 21479642000 | 385500 | 386000 | 386000 | 385500 | 20 |
| 501 | 20250123 | 103900 | 21471926000 | 385500 | 385000 | 385500 | 384500 | 335 |
| 502 | 20250123 | 103800 | 21342957500 | 385000 | 385000 | 385500 | 385000 | 618 |
| 503 | 20250123 | 103700 | 21104919000 | 385500 | 385500 | 385500 | 385000 | 88 |
| 504 | 20250123 | 103600 | 21071032000 | 385500 | 385500 | 385500 | 385000 | 42 |
| 505 | 20250123 | 103500 | 21054845500 | 385500 | 385500 | 385500 | 385000 | 131 |
| 506 | 20250123 | 103400 | 21004400500 | 385500 | 385500 | 385500 | 385000 | 119 |
| 507 | 20250123 | 103300 | 20958580000 | 385500 | 385000 | 385500 | 385000 | 189 |
| 508 | 20250123 | 103200 | 20885729500 | 385000 | 385500 | 385500 | 385000 | 163 |
| 509 | 20250123 | 103100 | 20822898000 | 385500 | 386000 | 386000 | 385500 | 118 |
| 510 | 20250123 | 103000 | 20777386000 | 386000 | 386500 | 386500 | 385500 | 560 |
| 511 | 20250123 | 102900 | 20561333500 | 386500 | 386000 | 386500 | 386000 | 66 |
| 512 | 20250123 | 102800 | 20535847000 | 386500 | 386500 | 386500 | 386000 | 120 |
| 513 | 20250123 | 102700 | 20489495500 | 386500 | 386500 | 386500 | 386000 | 234 |
| 514 | 20250123 | 102600 | 20399061500 | 386500 | 386000 | 386500 | 386000 | 46 |
| 515 | 20250123 | 102500 | 20381285500 | 386000 | 386500 | 386500 | 386000 | 71 |
| 516 | 20250123 | 102400 | 20353864500 | 386000 | 386000 | 386500 | 386000 | 35 |
| 517 | 20250123 | 102300 | 20340343500 | 386000 | 386000 | 386500 | 385500 | 206 |
| 518 | 20250123 | 102200 | 20260828000 | 386000 | 385500 | 386000 | 385000 | 284 |
| 519 | 20250123 | 102100 | 20151347000 | 385000 | 385000 | 385000 | 384500 | 228 |
| 520 | 20250123 | 102000 | 20063573000 | 385000 | 385000 | 385000 | 384500 | 82 |
| 521 | 20250123 | 101900 | 20032011000 | 385000 | 384000 | 385000 | 384000 | 170 |
| 522 | 20250123 | 101800 | 19966645000 | 384500 | 383500 | 384500 | 383500 | 653 |
| 523 | 20250123 | 101700 | 19715878000 | 384000 | 383500 | 384000 | 383500 | 97 |
| 524 | 20250123 | 101600 | 19678654000 | 383500 | 383500 | 384000 | 383500 | 38 |
| 525 | 20250123 | 101500 | 19664071000 | 384000 | 383500 | 384000 | 383000 | 381 |
| 526 | 20250123 | 101400 | 19517938500 | 383500 | 383500 | 383500 | 383000 | 808 |
| 527 | 20250123 | 101300 | 19208163000 | 383000 | 383000 | 383000 | 382500 | 270 |
| 528 | 20250123 | 101200 | 19104756000 | 383000 | 382000 | 383000 | 382000 | 344 |
| 529 | 20250123 | 101100 | 18973127000 | 382500 | 383000 | 383000 | 382000 | 683 |
| 530 | 20250123 | 101000 | 18711938000 | 382500 | 383500 | 383500 | 382500 | 1253 |
| 531 | 20250123 | 100900 | 18231931500 | 383500 | 384500 | 384500 | 383500 | 3012 |
| 532 | 20250123 | 100800 | 17075383000 | 384000 | 384500 | 384500 | 384000 | 117 |
| 533 | 20250123 | 100700 | 17030413500 | 384500 | 384000 | 384500 | 384000 | 87 |
| 534 | 20250123 | 100600 | 16996997500 | 384000 | 384500 | 384500 | 384000 | 370 |
| 535 | 20250123 | 100500 | 16854829000 | 384500 | 384500 | 384500 | 384000 | 39 |
| 536 | 20250123 | 100400 | 16839844500 | 384500 | 384500 | 384500 | 384000 | 94 |
| 537 | 20250123 | 100300 | 16803718500 | 384500 | 384500 | 385000 | 384000 | 520 |
| 538 | 20250123 | 100200 | 16603889000 | 385000 | 384500 | 385000 | 384000 | 510 |
| 539 | 20250123 | 100100 | 16407866500 | 384500 | 384500 | 385000 | 384500 | 222 |
| 540 | 20250123 | 100000 | 16322479000 | 385000 | 385000 | 385000 | 384500 | 447 |
| 541 | 20250123 | 095900 | 16150440000 | 384500 | 385500 | 385500 | 384500 | 848 |
| 542 | 20250123 | 095800 | 15824053500 | 385500 | 385000 | 385500 | 385000 | 109 |
| 543 | 20250123 | 095700 | 15782083000 | 385000 | 385000 | 385500 | 385000 | 43 |
| 544 | 20250123 | 095600 | 15765522500 | 385500 | 385500 | 385500 | 385000 | 108 |
| 545 | 20250123 | 095500 | 15723928500 | 385500 | 386000 | 386000 | 385000 | 274 |
| 546 | 20250123 | 095400 | 15618299500 | 386000 | 386000 | 386000 | 385500 | 35 |
| 547 | 20250123 | 095300 | 15604801500 | 386000 | 385500 | 386500 | 385500 | 861 |
| 548 | 20250123 | 095200 | 15272651500 | 385000 | 385500 | 385500 | 385000 | 46 |
| 549 | 20250123 | 095100 | 15254925000 | 385500 | 385000 | 385500 | 385000 | 30 |
| 550 | 20250123 | 095000 | 15243365500 | 385000 | 385500 | 385500 | 385000 | 218 |
| 551 | 20250123 | 094900 | 15159376500 | 385500 | 385500 | 385500 | 385000 | 51 |
| 552 | 20250123 | 094800 | 15139732000 | 385500 | 385500 | 385500 | 385000 | 58 |
| 553 | 20250123 | 094700 | 15117394500 | 385500 | 385500 | 385500 | 385000 | 228 |
| 554 | 20250123 | 094600 | 15029610500 | 385500 | 385500 | 385500 | 385000 | 152 |
| 555 | 20250123 | 094500 | 14971087500 | 385500 | 385500 | 385500 | 385000 | 93 |
| 556 | 20250123 | 094400 | 14935263500 | 385500 | 385000 | 385500 | 385000 | 101 |
| 557 | 20250123 | 094300 | 14896372000 | 385500 | 386000 | 386000 | 385000 | 574 |
| 558 | 20250123 | 094200 | 14674883500 | 386500 | 387000 | 387000 | 386000 | 344 |
| 559 | 20250123 | 094100 | 14541951000 | 386500 | 387000 | 387000 | 386000 | 381 |
| 560 | 20250123 | 094000 | 14394741500 | 386500 | 387000 | 387000 | 386500 | 197 |
| 561 | 20250123 | 093900 | 14318563500 | 387000 | 387000 | 387000 | 386500 | 111 |
| 562 | 20250123 | 093800 | 14275624000 | 387000 | 386500 | 387000 | 386500 | 117 |
| 563 | 20250123 | 093700 | 14230395500 | 386500 | 386500 | 387000 | 386500 | 319 |
| 564 | 20250123 | 093600 | 14107093000 | 386500 | 385500 | 386500 | 385000 | 769 |
| 565 | 20250123 | 093500 | 13810618000 | 385000 | 385000 | 385500 | 385000 | 98 |
| 566 | 20250123 | 093400 | 13772880000 | 385500 | 385500 | 385500 | 385000 | 258 |
| 567 | 20250123 | 093300 | 13673532000 | 385500 | 385000 | 385500 | 385000 | 131 |
| 568 | 20250123 | 093200 | 13623087500 | 385000 | 384500 | 385500 | 384500 | 462 |
| 569 | 20250123 | 093100 | 13445187000 | 384500 | 385000 | 385000 | 384500 | 675 |
| 570 | 20250123 | 093000 | 13185590000 | 385000 | 384500 | 385000 | 384500 | 371 |
| 571 | 20250123 | 092900 | 13042831500 | 385000 | 384500 | 385000 | 384000 | 243 |
| 572 | 20250123 | 092800 | 12949399500 | 384500 | 385000 | 385500 | 384000 | 1221 |
| 573 | 20250123 | 092700 | 12479883000 | 385500 | 386500 | 386500 | 385000 | 2572 |
| 574 | 20250123 | 092600 | 11487887500 | 386500 | 387500 | 387500 | 386500 | 1460 |
| 575 | 20250123 | 092500 | 10922682500 | 387500 | 388000 | 388500 | 387500 | 1244 |
| 576 | 20250123 | 092400 | 10440002000 | 388000 | 389000 | 389000 | 388000 | 726 |
| 577 | 20250123 | 092300 | 10158093000 | 389000 | 389000 | 389000 | 388500 | 163 |
| 578 | 20250123 | 092200 | 10094695000 | 388500 | 389000 | 389000 | 388500 | 88 |
| 579 | 20250123 | 092100 | 10060469000 | 389000 | 388000 | 389000 | 388000 | 373 |
| 580 | 20250123 | 092000 | 9915572000 | 388000 | 388000 | 388500 | 387500 | 354 |
| 581 | 20250123 | 091900 | 9778219500 | 388000 | 388000 | 388500 | 387500 | 1328 |
| 582 | 20250123 | 091800 | 9262992500 | 388000 | 390000 | 390000 | 387500 | 1887 |
| 583 | 20250123 | 091700 | 8529543000 | 390000 | 390500 | 390500 | 389500 | 359 |
| 584 | 20250123 | 091600 | 8389543000 | 390000 | 390500 | 390500 | 390000 | 142 |
| 585 | 20250123 | 091500 | 8334131000 | 390000 | 391000 | 391500 | 390000 | 456 |
| 586 | 20250123 | 091400 | 8156001000 | 391000 | 391000 | 391500 | 390500 | 939 |
| 587 | 20250123 | 091300 | 7788838000 | 391000 | 390000 | 391500 | 390000 | 561 |
| 588 | 20250123 | 091200 | 7569592500 | 390000 | 389500 | 390000 | 389500 | 426 |
| 589 | 20250123 | 091100 | 7403531000 | 389500 | 389000 | 390000 | 389000 | 256 |
| 590 | 20250123 | 091000 | 7303832500 | 389000 | 390000 | 390000 | 389000 | 519 |
| 591 | 20250123 | 090900 | 7101641000 | 390000 | 390000 | 390500 | 389500 | 472 |
| 592 | 20250123 | 090800 | 6917576000 | 390000 | 390500 | 391000 | 389500 | 602 |
| 593 | 20250123 | 090700 | 6682655500 | 390500 | 392000 | 392000 | 390500 | 568 |
| 594 | 20250123 | 090600 | 6460439000 | 392000 | 393500 | 393500 | 392000 | 442 |
| 595 | 20250123 | 090500 | 6286990000 | 393500 | 393500 | 394000 | 393000 | 1713 |
| 596 | 20250123 | 090400 | 5612464000 | 393500 | 392500 | 394000 | 392000 | 2064 |
| 597 | 20250123 | 090300 | 4800917500 | 392500 | 392500 | 392500 | 390000 | 1013 |
| 598 | 20250123 | 090200 | 4404172500 | 393000 | 391500 | 394000 | 391000 | 3436 |
| 599 | 20250123 | 090100 | 3054704500 | 391000 | 390500 | 391500 | 390000 | 1110 |
| 600 | 20250123 | 090000 | 2620783500 | 390000 | 390500 | 391000 | 386500 | 6731 |