37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 193400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 3 | 20250117 | 193300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20250117 | 193200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20250117 | 193100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20250117 | 193000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20250117 | 192900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20250117 | 192800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20250117 | 192700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20250117 | 192600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20250117 | 192500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20250117 | 192400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20250117 | 192300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20250117 | 192200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20250117 | 192100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20250117 | 192000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20250117 | 191900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20250117 | 191800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20250117 | 191700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20250117 | 191600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20250117 | 191500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20250117 | 191400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20250117 | 191300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20250117 | 191200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20250117 | 191100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20250117 | 191000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20250117 | 190900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20250117 | 190800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20250117 | 190700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20250117 | 190600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20250117 | 190500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20250117 | 190400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 33 | 20250117 | 190300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20250117 | 190200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20250117 | 190100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20250117 | 190000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20250117 | 185900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20250117 | 185800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20250117 | 185700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20250117 | 185600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20250117 | 185500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20250117 | 185400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20250117 | 185300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20250117 | 185200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20250117 | 185100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20250117 | 185000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20250117 | 184900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20250117 | 184800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20250117 | 184700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20250117 | 184600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20250117 | 184500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20250117 | 184400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20250117 | 184300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20250117 | 184200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20250117 | 184100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20250117 | 184000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20250117 | 183900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20250117 | 183800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20250117 | 183700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20250117 | 183600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20250117 | 183500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20250117 | 183400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 63 | 20250117 | 183300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20250117 | 183200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20250117 | 183100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20250117 | 183000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20250117 | 182900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20250117 | 182800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20250117 | 182700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20250117 | 182600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20250117 | 182500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20250117 | 182400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20250117 | 182300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20250117 | 182200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20250117 | 182100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20250117 | 182000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20250117 | 181900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20250117 | 181800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20250117 | 181700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20250117 | 181600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20250117 | 181500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20250117 | 181400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20250117 | 181300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20250117 | 181200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20250117 | 181100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20250117 | 181000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20250117 | 180900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20250117 | 180800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20250117 | 180700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20250117 | 180600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20250117 | 180500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20250117 | 180400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 93 | 20250117 | 180300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20250117 | 180200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20250117 | 180100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20250117 | 180000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20250117 | 175900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20250117 | 175800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20250117 | 175700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20250117 | 175600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20250117 | 175500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20250117 | 175400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20250117 | 175300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20250117 | 175200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20250117 | 175100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20250117 | 175000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20250117 | 174900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20250117 | 174800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20250117 | 174700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20250117 | 174600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20250117 | 174500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20250117 | 174400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20250117 | 174300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20250117 | 174200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20250117 | 174100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20250117 | 174000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20250117 | 173900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20250117 | 173800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20250117 | 173700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20250117 | 173600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20250117 | 173500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20250117 | 173400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 123 | 20250117 | 173300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20250117 | 173200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20250117 | 173100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20250117 | 173000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20250117 | 172900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20250117 | 172800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20250117 | 172700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20250117 | 172600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20250117 | 172500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20250117 | 172400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20250117 | 172300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20250117 | 172200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20250117 | 172100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20250117 | 172000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20250117 | 171900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20250117 | 171800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20250117 | 171700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20250117 | 171600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20250117 | 171500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20250117 | 171400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20250117 | 171300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20250117 | 171200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20250117 | 171100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20250117 | 171000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20250117 | 170900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20250117 | 170800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20250117 | 170700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20250117 | 170600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20250117 | 170500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20250117 | 170400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 153 | 20250117 | 170300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20250117 | 170200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20250117 | 170100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20250117 | 170000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20250117 | 165900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20250117 | 165800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20250117 | 165700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20250117 | 165600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20250117 | 165500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20250117 | 165400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20250117 | 165300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20250117 | 165200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20250117 | 165100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20250117 | 165000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20250117 | 164900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20250117 | 164800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20250117 | 164700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20250117 | 164600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20250117 | 164500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20250117 | 164400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20250117 | 164300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20250117 | 164200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20250117 | 164100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20250117 | 164000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20250117 | 163900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20250117 | 163800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20250117 | 163700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20250117 | 163600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20250117 | 163500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20250117 | 163400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 183 | 20250117 | 163300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20250117 | 163200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20250117 | 163100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20250117 | 163000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20250117 | 162900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20250117 | 162800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20250117 | 162700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20250117 | 162600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20250117 | 162500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20250117 | 162400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20250117 | 162300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20250117 | 162200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20250117 | 162100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20250117 | 162000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20250117 | 161900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20250117 | 161800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20250117 | 161700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20250117 | 161600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20250117 | 161500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20250117 | 161400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20250117 | 161300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20250117 | 161200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20250117 | 161100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 206 | 20250117 | 161000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 207 | 20250117 | 160900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 208 | 20250117 | 160800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 209 | 20250117 | 160700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 210 | 20250117 | 160600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 211 | 20250117 | 160500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 212 | 20250117 | 160400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 213 | 20250117 | 160300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 214 | 20250117 | 160200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 215 | 20250117 | 160100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 216 | 20250117 | 160000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 217 | 20250117 | 155900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 218 | 20250117 | 155800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 219 | 20250117 | 155700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 220 | 20250117 | 155600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 221 | 20250117 | 155500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 222 | 20250117 | 155400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 223 | 20250117 | 155300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 224 | 20250117 | 155200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 225 | 20250117 | 155100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 226 | 20250117 | 155000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 227 | 20250117 | 154900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 228 | 20250117 | 154800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 229 | 20250117 | 154700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 230 | 20250117 | 154600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 231 | 20250117 | 154500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 232 | 20250117 | 154400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 233 | 20250117 | 154300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 234 | 20250117 | 154200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 235 | 20250117 | 154100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 236 | 20250117 | 154000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 237 | 20250117 | 153900 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 238 | 20250117 | 153800 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 239 | 20250117 | 153700 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 240 | 20250117 | 153600 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 241 | 20250117 | 153500 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 242 | 20250117 | 153400 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 243 | 20250117 | 153300 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 244 | 20250117 | 153200 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 245 | 20250117 | 153100 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 246 | 20250117 | 153000 | 44426219000 | 243500 | 243500 | 243500 | 243500 | 30371 |
| 247 | 20250117 | 152900 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 248 | 20250117 | 152800 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 249 | 20250117 | 152700 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 250 | 20250117 | 152600 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 251 | 20250117 | 152500 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 252 | 20250117 | 152400 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 253 | 20250117 | 152300 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 254 | 20250117 | 152200 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 255 | 20250117 | 152100 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 256 | 20250117 | 152000 | 37030880500 | 245500 | 245500 | 245500 | 245500 | 0 |
| 257 | 20250117 | 151900 | 37030880500 | 245500 | 246000 | 246000 | 245500 | 516 |
| 258 | 20250117 | 151800 | 36904092500 | 246000 | 245000 | 246000 | 245000 | 1048 |
| 259 | 20250117 | 151700 | 36646814500 | 245000 | 245500 | 245500 | 245000 | 575 |
| 260 | 20250117 | 151600 | 36505660500 | 245500 | 245000 | 246000 | 245000 | 2047 |
| 261 | 20250117 | 151500 | 36003131000 | 245000 | 245000 | 245500 | 245000 | 380 |
| 262 | 20250117 | 151400 | 35909862500 | 245000 | 245500 | 245500 | 245000 | 539 |
| 263 | 20250117 | 151300 | 35777612000 | 245500 | 245000 | 245500 | 245000 | 439 |
| 264 | 20250117 | 151200 | 35669914500 | 245000 | 245500 | 245500 | 245000 | 815 |
| 265 | 20250117 | 151100 | 35470179500 | 245000 | 245500 | 245500 | 245000 | 412 |
| 266 | 20250117 | 151000 | 35369113000 | 245500 | 245000 | 245500 | 245000 | 360 |
| 267 | 20250117 | 150900 | 35280814000 | 245500 | 244500 | 245500 | 244500 | 938 |
| 268 | 20250117 | 150800 | 35050927500 | 244500 | 245000 | 245000 | 244500 | 780 |
| 269 | 20250117 | 150700 | 34859879000 | 244500 | 245000 | 245000 | 244500 | 576 |
| 270 | 20250117 | 150600 | 34718834000 | 245000 | 245000 | 245000 | 244500 | 361 |
| 271 | 20250117 | 150500 | 34630474500 | 245000 | 245000 | 245000 | 244500 | 312 |
| 272 | 20250117 | 150400 | 34554068500 | 244500 | 245000 | 245000 | 244500 | 514 |
| 273 | 20250117 | 150300 | 34428349500 | 244500 | 244500 | 245000 | 244500 | 126 |
| 274 | 20250117 | 150200 | 34397523500 | 244500 | 244000 | 245000 | 244000 | 405 |
| 275 | 20250117 | 150100 | 34298520500 | 244000 | 244500 | 244500 | 244000 | 505 |
| 276 | 20250117 | 150000 | 34175135500 | 244500 | 244500 | 244500 | 244000 | 377 |
| 277 | 20250117 | 145900 | 34083033500 | 244500 | 244500 | 244500 | 244000 | 353 |
| 278 | 20250117 | 145800 | 33996775500 | 244500 | 244000 | 244500 | 244000 | 158 |
| 279 | 20250117 | 145700 | 33958206500 | 244500 | 244000 | 244500 | 244000 | 322 |
| 280 | 20250117 | 145600 | 33879553500 | 244500 | 244000 | 244500 | 244000 | 388 |
| 281 | 20250117 | 145500 | 33784727000 | 244000 | 244000 | 244500 | 244000 | 135 |
| 282 | 20250117 | 145400 | 33751776500 | 244500 | 244000 | 244500 | 243500 | 513 |
| 283 | 20250117 | 145300 | 33626638500 | 244000 | 243500 | 244000 | 243500 | 139 |
| 284 | 20250117 | 145200 | 33592748500 | 244000 | 244000 | 244000 | 243500 | 223 |
| 285 | 20250117 | 145100 | 33538414500 | 243500 | 244500 | 244500 | 243500 | 1543 |
| 286 | 20250117 | 145000 | 33161920500 | 244000 | 244500 | 244500 | 244000 | 149 |
| 287 | 20250117 | 144900 | 33125524000 | 244500 | 244500 | 244500 | 244000 | 280 |
| 288 | 20250117 | 144800 | 33057162000 | 244500 | 244500 | 244500 | 244000 | 288 |
| 289 | 20250117 | 144700 | 32986798500 | 244500 | 244500 | 244500 | 244000 | 189 |
| 290 | 20250117 | 144600 | 32940624500 | 244000 | 244000 | 244500 | 244000 | 245 |
| 291 | 20250117 | 144500 | 32880768000 | 244500 | 244500 | 244500 | 244000 | 299 |
| 292 | 20250117 | 144400 | 32807734000 | 244000 | 244500 | 244500 | 244000 | 236 |
| 293 | 20250117 | 144300 | 32750078500 | 244500 | 244500 | 244500 | 244000 | 235 |
| 294 | 20250117 | 144200 | 32692654500 | 244500 | 244500 | 244500 | 244000 | 333 |
| 295 | 20250117 | 144100 | 32611314500 | 244000 | 244000 | 244500 | 244000 | 248 |
| 296 | 20250117 | 144000 | 32550759500 | 244500 | 244500 | 244500 | 244000 | 252 |
| 297 | 20250117 | 143900 | 32489224500 | 244500 | 244000 | 245000 | 244000 | 322 |
| 298 | 20250117 | 143800 | 32410614000 | 244500 | 244500 | 244500 | 244000 | 173 |
| 299 | 20250117 | 143700 | 32368333000 | 244000 | 244500 | 245000 | 244000 | 519 |
| 300 | 20250117 | 143600 | 32241527000 | 244500 | 244000 | 244500 | 244000 | 850 |
| 301 | 20250117 | 143500 | 32033754500 | 244500 | 244000 | 244500 | 244000 | 260 |
| 302 | 20250117 | 143400 | 31970234500 | 244000 | 244500 | 244500 | 244000 | 216 |
| 303 | 20250117 | 143300 | 31917502500 | 244500 | 244500 | 244500 | 244000 | 109 |
| 304 | 20250117 | 143200 | 31890884000 | 244000 | 244500 | 244500 | 244000 | 232 |
| 305 | 20250117 | 143100 | 31834255000 | 244000 | 244000 | 244500 | 244000 | 230 |
| 306 | 20250117 | 143000 | 31778108000 | 244000 | 244000 | 244500 | 244000 | 127 |
| 307 | 20250117 | 142900 | 31747088000 | 244500 | 244500 | 244500 | 244000 | 118 |
| 308 | 20250117 | 142800 | 31718279500 | 244500 | 244500 | 244500 | 244000 | 102 |
| 309 | 20250117 | 142700 | 31693370000 | 244500 | 244000 | 244500 | 244000 | 129 |
| 310 | 20250117 | 142600 | 31661880000 | 244000 | 244000 | 244500 | 244000 | 210 |
| 311 | 20250117 | 142500 | 31610577000 | 244000 | 244500 | 245000 | 244000 | 1793 |
| 312 | 20250117 | 142400 | 31172142000 | 245000 | 245000 | 245000 | 244500 | 324 |
| 313 | 20250117 | 142300 | 31092806500 | 245000 | 245000 | 245000 | 244500 | 359 |
| 314 | 20250117 | 142200 | 31004870000 | 245000 | 245000 | 245000 | 244500 | 309 |
| 315 | 20250117 | 142100 | 30929228000 | 245000 | 244500 | 245000 | 244500 | 200 |
| 316 | 20250117 | 142000 | 30880262000 | 244500 | 245000 | 245000 | 244500 | 101 |
| 317 | 20250117 | 141900 | 30855552500 | 244500 | 245000 | 245000 | 244500 | 373 |
| 318 | 20250117 | 141800 | 30764280000 | 245000 | 245000 | 245000 | 244500 | 215 |
| 319 | 20250117 | 141700 | 30711632500 | 244500 | 245000 | 245000 | 244500 | 172 |
| 320 | 20250117 | 141600 | 30669543500 | 244500 | 244500 | 245000 | 244500 | 146 |
| 321 | 20250117 | 141500 | 30633801000 | 245000 | 245000 | 245000 | 244500 | 196 |
| 322 | 20250117 | 141400 | 30585830000 | 245000 | 244500 | 245000 | 244500 | 120 |
| 323 | 20250117 | 141300 | 30556472500 | 245000 | 244500 | 245000 | 244500 | 221 |
| 324 | 20250117 | 141200 | 30502352000 | 245000 | 245000 | 245000 | 244500 | 359 |
| 325 | 20250117 | 141100 | 30414457000 | 244500 | 245000 | 245000 | 244500 | 154 |
| 326 | 20250117 | 141000 | 30376754500 | 245000 | 244500 | 245000 | 244500 | 182 |
| 327 | 20250117 | 140900 | 30332247000 | 244500 | 245000 | 245000 | 244500 | 174 |
| 328 | 20250117 | 140800 | 30289660500 | 245000 | 244500 | 245000 | 244500 | 159 |
| 329 | 20250117 | 140700 | 30250744500 | 244500 | 244500 | 245000 | 244500 | 120 |
| 330 | 20250117 | 140600 | 30221397000 | 245000 | 245500 | 245500 | 245000 | 856 |
| 331 | 20250117 | 140500 | 30011627000 | 245000 | 245500 | 245500 | 245000 | 158 |
| 332 | 20250117 | 140400 | 29972877000 | 245500 | 245500 | 245500 | 245000 | 195 |
| 333 | 20250117 | 140300 | 29925045500 | 245500 | 245000 | 245500 | 245000 | 187 |
| 334 | 20250117 | 140200 | 29879180500 | 245000 | 245000 | 245500 | 245000 | 173 |
| 335 | 20250117 | 140100 | 29836749000 | 245500 | 245500 | 245500 | 245000 | 130 |
| 336 | 20250117 | 140000 | 29804861500 | 245000 | 245500 | 245500 | 245000 | 188 |
| 337 | 20250117 | 135900 | 29758756000 | 245500 | 245500 | 245500 | 245000 | 146 |
| 338 | 20250117 | 135800 | 29722950500 | 245000 | 245500 | 245500 | 245000 | 251 |
| 339 | 20250117 | 135700 | 29661404000 | 245500 | 245500 | 245500 | 245000 | 206 |
| 340 | 20250117 | 135600 | 29610872500 | 245500 | 245000 | 245500 | 245000 | 179 |
| 341 | 20250117 | 135500 | 29566958000 | 245000 | 245000 | 245500 | 245000 | 161 |
| 342 | 20250117 | 135400 | 29527473500 | 245000 | 245000 | 245500 | 244500 | 200 |
| 343 | 20250117 | 135300 | 29478479500 | 245000 | 245500 | 245500 | 244500 | 217 |
| 344 | 20250117 | 135200 | 29425327000 | 245000 | 245000 | 245500 | 244500 | 152 |
| 345 | 20250117 | 135100 | 29388094500 | 245000 | 244500 | 245500 | 244500 | 193 |
| 346 | 20250117 | 135000 | 29340806000 | 245000 | 244500 | 245500 | 244500 | 178 |
| 347 | 20250117 | 134900 | 29297218000 | 244500 | 244500 | 245500 | 244500 | 309 |
| 348 | 20250117 | 134800 | 29221550000 | 245000 | 245000 | 245000 | 244500 | 336 |
| 349 | 20250117 | 134700 | 29139255500 | 244500 | 245000 | 245000 | 244500 | 148 |
| 350 | 20250117 | 134600 | 29103034500 | 245000 | 245000 | 245500 | 244500 | 251 |
| 351 | 20250117 | 134500 | 29041542000 | 245000 | 245500 | 245500 | 244500 | 243 |
| 352 | 20250117 | 134400 | 28981993500 | 245500 | 244500 | 245500 | 244500 | 220 |
| 353 | 20250117 | 134300 | 28928086500 | 245000 | 244500 | 245500 | 244500 | 166 |
| 354 | 20250117 | 134200 | 28887429000 | 245000 | 244500 | 245000 | 244500 | 182 |
| 355 | 20250117 | 134100 | 28842871500 | 244500 | 244500 | 245500 | 244500 | 262 |
| 356 | 20250117 | 134000 | 28778689500 | 245000 | 245000 | 245000 | 244500 | 219 |
| 357 | 20250117 | 133900 | 28725075000 | 244500 | 245000 | 245000 | 244500 | 318 |
| 358 | 20250117 | 133800 | 28647232500 | 245000 | 244500 | 245000 | 244500 | 196 |
| 359 | 20250117 | 133700 | 28599236500 | 244500 | 245000 | 245500 | 244500 | 169 |
| 360 | 20250117 | 133600 | 28557828500 | 245500 | 244500 | 245500 | 244500 | 135 |
| 361 | 20250117 | 133500 | 28524733500 | 244500 | 245000 | 245500 | 244500 | 177 |
| 362 | 20250117 | 133400 | 28481396000 | 245000 | 244500 | 245500 | 244500 | 156 |
| 363 | 20250117 | 133300 | 28443190500 | 245500 | 244500 | 245500 | 244500 | 333 |
| 364 | 20250117 | 133200 | 28361615500 | 244500 | 245000 | 245000 | 244500 | 201 |
| 365 | 20250117 | 133100 | 28312394000 | 245000 | 245000 | 245000 | 244500 | 194 |
| 366 | 20250117 | 133000 | 28264902500 | 245000 | 245000 | 245500 | 244500 | 194 |
| 367 | 20250117 | 132900 | 28217391500 | 245000 | 245000 | 245000 | 244500 | 194 |
| 368 | 20250117 | 132800 | 28169916000 | 245000 | 244500 | 245000 | 244500 | 172 |
| 369 | 20250117 | 132700 | 28127835500 | 244500 | 244500 | 245000 | 244000 | 123 |
| 370 | 20250117 | 132600 | 28097719000 | 244000 | 244500 | 245000 | 244000 | 228 |
| 371 | 20250117 | 132500 | 28041984000 | 244500 | 244000 | 245000 | 244000 | 275 |
| 372 | 20250117 | 132400 | 27974713000 | 245000 | 244500 | 245000 | 244000 | 139 |
| 373 | 20250117 | 132300 | 27940718500 | 245000 | 244000 | 245000 | 244000 | 411 |
| 374 | 20250117 | 132200 | 27840122500 | 245000 | 244500 | 245000 | 244000 | 193 |
| 375 | 20250117 | 132100 | 27792921500 | 244500 | 244500 | 245000 | 244000 | 155 |
| 376 | 20250117 | 132000 | 27755014500 | 244500 | 244000 | 245000 | 244000 | 144 |
| 377 | 20250117 | 131900 | 27719808500 | 244500 | 244500 | 244500 | 244000 | 158 |
| 378 | 20250117 | 131800 | 27681216000 | 244000 | 244000 | 245000 | 244000 | 177 |
| 379 | 20250117 | 131700 | 27637962000 | 244500 | 244500 | 245000 | 244000 | 237 |
| 380 | 20250117 | 131600 | 27580004500 | 244500 | 244000 | 245000 | 244000 | 90 |
| 381 | 20250117 | 131500 | 27558014500 | 244500 | 244000 | 244500 | 244000 | 218 |
| 382 | 20250117 | 131400 | 27504783000 | 244000 | 244000 | 245000 | 244000 | 188 |
| 383 | 20250117 | 131300 | 27458835500 | 245000 | 245000 | 245000 | 244500 | 421 |
| 384 | 20250117 | 131200 | 27355852000 | 245000 | 245000 | 245000 | 244500 | 170 |
| 385 | 20250117 | 131100 | 27314211500 | 245000 | 244500 | 245000 | 244500 | 134 |
| 386 | 20250117 | 131000 | 27281406000 | 245000 | 245000 | 245000 | 244500 | 100 |
| 387 | 20250117 | 130900 | 27256947000 | 244500 | 245000 | 245000 | 244500 | 154 |
| 388 | 20250117 | 130800 | 27219259500 | 245000 | 244500 | 245000 | 244500 | 187 |
| 389 | 20250117 | 130700 | 27173476000 | 244500 | 245000 | 245000 | 244500 | 71 |
| 390 | 20250117 | 130600 | 27156087000 | 245000 | 244500 | 245000 | 244500 | 496 |
| 391 | 20250117 | 130500 | 27034758000 | 244500 | 245000 | 245000 | 244000 | 2069 |
| 392 | 20250117 | 130400 | 26528927500 | 245000 | 245000 | 245000 | 244500 | 135 |
| 393 | 20250117 | 130300 | 26495862000 | 245000 | 245000 | 245000 | 244500 | 143 |
| 394 | 20250117 | 130200 | 26460835500 | 244500 | 244500 | 245000 | 244500 | 171 |
| 395 | 20250117 | 130100 | 26418943500 | 245000 | 244500 | 245000 | 244500 | 208 |
| 396 | 20250117 | 130000 | 26368000000 | 245000 | 244500 | 245000 | 244500 | 134 |
| 397 | 20250117 | 125900 | 26335189500 | 245000 | 245000 | 245000 | 244500 | 392 |
| 398 | 20250117 | 125800 | 26239243000 | 245000 | 244500 | 245000 | 244500 | 139 |
| 399 | 20250117 | 125700 | 26205201500 | 244500 | 245000 | 245000 | 244500 | 68 |
| 400 | 20250117 | 125600 | 26188557000 | 244500 | 244500 | 245000 | 244500 | 63 |
| 401 | 20250117 | 125500 | 26173135500 | 245000 | 244500 | 245000 | 244500 | 220 |
| 402 | 20250117 | 125400 | 26119287500 | 244500 | 245000 | 245000 | 244500 | 595 |
| 403 | 20250117 | 125300 | 25973774000 | 245000 | 245000 | 245000 | 244500 | 126 |
| 404 | 20250117 | 125200 | 25942914000 | 244500 | 244500 | 245000 | 244500 | 85 |
| 405 | 20250117 | 125100 | 25922094000 | 244500 | 244500 | 245000 | 244000 | 191 |
| 406 | 20250117 | 125000 | 25875385500 | 244000 | 244500 | 244500 | 244000 | 249 |
| 407 | 20250117 | 124900 | 25814531500 | 244500 | 244500 | 244500 | 244000 | 91 |
| 408 | 20250117 | 124800 | 25792285500 | 244500 | 244000 | 244500 | 244000 | 110 |
| 409 | 20250117 | 124700 | 25765402500 | 244500 | 244500 | 244500 | 244000 | 64 |
| 410 | 20250117 | 124600 | 25749765500 | 244500 | 244500 | 244500 | 244000 | 70 |
| 411 | 20250117 | 124500 | 25732664000 | 244000 | 244500 | 244500 | 244000 | 104 |
| 412 | 20250117 | 124400 | 25707244000 | 244500 | 244500 | 244500 | 244000 | 35 |
| 413 | 20250117 | 124300 | 25698697000 | 244500 | 244000 | 244500 | 244000 | 154 |
| 414 | 20250117 | 124200 | 25661052000 | 244500 | 244000 | 244500 | 243500 | 148 |
| 415 | 20250117 | 124100 | 25624882000 | 244500 | 243500 | 244500 | 243500 | 132 |
| 416 | 20250117 | 124000 | 25592682500 | 243500 | 243500 | 244500 | 243500 | 70 |
| 417 | 20250117 | 123900 | 25575595000 | 244500 | 244000 | 244500 | 243500 | 252 |
| 418 | 20250117 | 123800 | 25514025500 | 244000 | 244000 | 244500 | 243500 | 490 |
| 419 | 20250117 | 123700 | 25394474000 | 244000 | 244500 | 244500 | 244000 | 45 |
| 420 | 20250117 | 123600 | 25383487000 | 244500 | 244500 | 244500 | 243500 | 162 |
| 421 | 20250117 | 123500 | 25343930500 | 244500 | 244000 | 244500 | 243500 | 130 |
| 422 | 20250117 | 123400 | 25312226000 | 244000 | 243000 | 244500 | 243000 | 2127 |
| 423 | 20250117 | 123300 | 24793428000 | 243500 | 243500 | 243500 | 243000 | 271 |
| 424 | 20250117 | 123200 | 24727450000 | 243500 | 243500 | 243500 | 243000 | 190 |
| 425 | 20250117 | 123100 | 24681196500 | 243500 | 243500 | 243500 | 243000 | 47 |
| 426 | 20250117 | 123000 | 24669762000 | 243000 | 243500 | 243500 | 243000 | 105 |
| 427 | 20250117 | 122900 | 24644204500 | 243500 | 243000 | 243500 | 243000 | 412 |
| 428 | 20250117 | 122800 | 24543944500 | 243000 | 243000 | 243500 | 243000 | 58 |
| 429 | 20250117 | 122700 | 24529828500 | 243500 | 243500 | 243500 | 243000 | 124 |
| 430 | 20250117 | 122600 | 24499653000 | 243500 | 243500 | 243500 | 243000 | 131 |
| 431 | 20250117 | 122500 | 24467768000 | 243000 | 243000 | 243500 | 243000 | 174 |
| 432 | 20250117 | 122400 | 24425408500 | 243000 | 243500 | 243500 | 243000 | 161 |
| 433 | 20250117 | 122300 | 24386211000 | 243000 | 243500 | 244000 | 243000 | 379 |
| 434 | 20250117 | 122200 | 24293939000 | 243500 | 243500 | 244000 | 243500 | 68 |
| 435 | 20250117 | 122100 | 24277366000 | 243000 | 243000 | 244000 | 243000 | 188 |
| 436 | 20250117 | 122000 | 24231595500 | 243000 | 243000 | 243500 | 243000 | 523 |
| 437 | 20250117 | 121900 | 24104386500 | 243500 | 243500 | 244000 | 243000 | 324 |
| 438 | 20250117 | 121800 | 24025488000 | 244000 | 243500 | 244000 | 243000 | 391 |
| 439 | 20250117 | 121700 | 23930286000 | 243500 | 243000 | 243500 | 243000 | 58 |
| 440 | 20250117 | 121600 | 23916179000 | 243000 | 243000 | 243500 | 242500 | 682 |
| 441 | 20250117 | 121500 | 23750444500 | 243000 | 243500 | 243500 | 243000 | 625 |
| 442 | 20250117 | 121400 | 23598376500 | 243500 | 243500 | 243500 | 243000 | 267 |
| 443 | 20250117 | 121300 | 23533440000 | 243000 | 243000 | 243500 | 243000 | 712 |
| 444 | 20250117 | 121200 | 23360389500 | 243000 | 243000 | 244000 | 243000 | 371 |
| 445 | 20250117 | 121100 | 23270107000 | 243500 | 243500 | 244000 | 243000 | 136 |
| 446 | 20250117 | 121000 | 23236987500 | 243500 | 243500 | 243500 | 243000 | 116 |
| 447 | 20250117 | 120900 | 23208757500 | 243500 | 243500 | 244000 | 243000 | 302 |
| 448 | 20250117 | 120800 | 23135212000 | 243500 | 243500 | 244000 | 243500 | 719 |
| 449 | 20250117 | 120700 | 22960060000 | 244000 | 243500 | 244500 | 243500 | 224 |
| 450 | 20250117 | 120600 | 22905395000 | 243500 | 243000 | 244000 | 243000 | 470 |
| 451 | 20250117 | 120500 | 22790940000 | 243500 | 244000 | 244000 | 243000 | 497 |
| 452 | 20250117 | 120400 | 22669904500 | 244000 | 244000 | 244500 | 243500 | 1047 |
| 453 | 20250117 | 120300 | 22414670500 | 244500 | 244000 | 244500 | 243500 | 1175 |
| 454 | 20250117 | 120200 | 22127938000 | 244000 | 245000 | 245000 | 244000 | 1592 |
| 455 | 20250117 | 120100 | 21738627500 | 245500 | 244500 | 245500 | 244500 | 475 |
| 456 | 20250117 | 120000 | 21622206000 | 244500 | 245000 | 245000 | 244500 | 125 |
| 457 | 20250117 | 115900 | 21591607000 | 245000 | 244500 | 245000 | 244500 | 130 |
| 458 | 20250117 | 115800 | 21559765500 | 245000 | 245000 | 245000 | 244500 | 104 |
| 459 | 20250117 | 115700 | 21534304000 | 245000 | 245000 | 245000 | 244500 | 199 |
| 460 | 20250117 | 115600 | 21485560000 | 245000 | 244500 | 245000 | 244500 | 531 |
| 461 | 20250117 | 115500 | 21355481500 | 244500 | 244500 | 245000 | 244500 | 320 |
| 462 | 20250117 | 115400 | 21277089500 | 245000 | 245000 | 245000 | 244500 | 161 |
| 463 | 20250117 | 115300 | 21237663000 | 245000 | 244500 | 245000 | 244500 | 124 |
| 464 | 20250117 | 115200 | 21207309500 | 244500 | 245000 | 245000 | 244500 | 108 |
| 465 | 20250117 | 115100 | 21180873500 | 244500 | 245000 | 245000 | 244500 | 123 |
| 466 | 20250117 | 115000 | 21150769000 | 244500 | 245000 | 245000 | 244500 | 87 |
| 467 | 20250117 | 114900 | 21129468000 | 245000 | 244500 | 245000 | 244500 | 117 |
| 468 | 20250117 | 114800 | 21100832000 | 244500 | 245000 | 245000 | 244500 | 123 |
| 469 | 20250117 | 114700 | 21070750000 | 244500 | 244500 | 245000 | 244500 | 97 |
| 470 | 20250117 | 114600 | 21047024000 | 245000 | 245000 | 245000 | 244500 | 139 |
| 471 | 20250117 | 114500 | 21012999000 | 244500 | 244500 | 245000 | 244500 | 206 |
| 472 | 20250117 | 114400 | 20962616000 | 244500 | 244500 | 245000 | 244500 | 93 |
| 473 | 20250117 | 114300 | 20939865000 | 244500 | 244500 | 245000 | 244500 | 70 |
| 474 | 20250117 | 114200 | 20922732500 | 244500 | 244500 | 245000 | 244500 | 91 |
| 475 | 20250117 | 114100 | 20900452500 | 245000 | 244500 | 245000 | 244500 | 49 |
| 476 | 20250117 | 114000 | 20888460000 | 244500 | 245000 | 245000 | 244500 | 57 |
| 477 | 20250117 | 113900 | 20874508500 | 244500 | 245000 | 245000 | 244500 | 101 |
| 478 | 20250117 | 113800 | 20849790500 | 245000 | 245000 | 245000 | 244500 | 259 |
| 479 | 20250117 | 113700 | 20786458000 | 245000 | 245500 | 245500 | 244500 | 1240 |
| 480 | 20250117 | 113600 | 20482656000 | 245000 | 245500 | 245500 | 245000 | 108 |
| 481 | 20250117 | 113500 | 20456162000 | 245000 | 245500 | 245500 | 245000 | 73 |
| 482 | 20250117 | 113400 | 20438252500 | 245500 | 245500 | 245500 | 245000 | 139 |
| 483 | 20250117 | 113300 | 20404161000 | 245500 | 245000 | 245500 | 245000 | 134 |
| 484 | 20250117 | 113200 | 20371277500 | 245500 | 245000 | 245500 | 245000 | 51 |
| 485 | 20250117 | 113100 | 20358764500 | 245000 | 245500 | 245500 | 245000 | 48 |
| 486 | 20250117 | 113000 | 20346996000 | 245500 | 245500 | 245500 | 245000 | 73 |
| 487 | 20250117 | 112900 | 20329092000 | 245000 | 245500 | 245500 | 245000 | 104 |
| 488 | 20250117 | 112800 | 20303595500 | 245000 | 245000 | 245500 | 245000 | 95 |
| 489 | 20250117 | 112700 | 20280308000 | 245000 | 245500 | 245500 | 245000 | 92 |
| 490 | 20250117 | 112600 | 20257736000 | 245500 | 245500 | 245500 | 245000 | 82 |
| 491 | 20250117 | 112500 | 20237623000 | 245000 | 245000 | 245500 | 245000 | 346 |
| 492 | 20250117 | 112400 | 20152847500 | 245000 | 245500 | 245500 | 245000 | 47 |
| 493 | 20250117 | 112300 | 20141321000 | 245500 | 245500 | 245500 | 245000 | 59 |
| 494 | 20250117 | 112200 | 20126844000 | 245000 | 245500 | 245500 | 245000 | 48 |
| 495 | 20250117 | 112100 | 20115070000 | 245500 | 245500 | 245500 | 245000 | 48 |
| 496 | 20250117 | 112000 | 20103303500 | 245000 | 245500 | 245500 | 245000 | 106 |
| 497 | 20250117 | 111900 | 20077304500 | 245500 | 245000 | 245500 | 244500 | 338 |
| 498 | 20250117 | 111800 | 19994495000 | 244500 | 244500 | 245000 | 244500 | 78 |
| 499 | 20250117 | 111700 | 19975401500 | 245000 | 245500 | 245500 | 244500 | 556 |
| 500 | 20250117 | 111600 | 19839200500 | 245500 | 245500 | 245500 | 245000 | 113 |
| 501 | 20250117 | 111500 | 19811501000 | 245000 | 245500 | 245500 | 245000 | 67 |
| 502 | 20250117 | 111400 | 19795079500 | 245000 | 245000 | 245500 | 245000 | 114 |
| 503 | 20250117 | 111300 | 19767122500 | 245500 | 245500 | 245500 | 245000 | 237 |
| 504 | 20250117 | 111200 | 19709043500 | 245000 | 245500 | 245500 | 245000 | 366 |
| 505 | 20250117 | 111100 | 19619359500 | 245500 | 245500 | 246000 | 245500 | 1013 |
| 506 | 20250117 | 111000 | 19370656000 | 245500 | 245500 | 246000 | 245500 | 172 |
| 507 | 20250117 | 110900 | 19328408500 | 246000 | 246000 | 246000 | 245500 | 116 |
| 508 | 20250117 | 110800 | 19299896000 | 245500 | 245500 | 246000 | 245500 | 167 |
| 509 | 20250117 | 110700 | 19258885000 | 245500 | 245500 | 245500 | 245000 | 133 |
| 510 | 20250117 | 110600 | 19226259500 | 245500 | 245000 | 245500 | 245000 | 283 |
| 511 | 20250117 | 110500 | 19156815500 | 245000 | 245500 | 245500 | 245000 | 446 |
| 512 | 20250117 | 110400 | 19047364500 | 245500 | 245500 | 245500 | 245000 | 377 |
| 513 | 20250117 | 110300 | 18954973500 | 245500 | 245000 | 245500 | 245000 | 28 |
| 514 | 20250117 | 110200 | 18948105000 | 245500 | 245000 | 245500 | 245000 | 255 |
| 515 | 20250117 | 110100 | 18885568000 | 245000 | 245500 | 246000 | 245000 | 267 |
| 516 | 20250117 | 110000 | 18820061000 | 245000 | 245500 | 246000 | 245000 | 354 |
| 517 | 20250117 | 105900 | 18733247500 | 245500 | 245500 | 246000 | 245000 | 127 |
| 518 | 20250117 | 105800 | 18702073500 | 245500 | 246000 | 246000 | 245500 | 98 |
| 519 | 20250117 | 105700 | 18677995500 | 246000 | 246000 | 246000 | 245500 | 735 |
| 520 | 20250117 | 105600 | 18497419000 | 246000 | 245500 | 246500 | 245500 | 122 |
| 521 | 20250117 | 105500 | 18467415500 | 246000 | 245500 | 246500 | 245500 | 251 |
| 522 | 20250117 | 105400 | 18405712500 | 245500 | 246000 | 246500 | 245500 | 288 |
| 523 | 20250117 | 105300 | 18334866500 | 246000 | 247000 | 247000 | 246000 | 507 |
| 524 | 20250117 | 105200 | 18209916000 | 246500 | 246500 | 247000 | 246500 | 135 |
| 525 | 20250117 | 105100 | 18176621500 | 246500 | 245500 | 247000 | 245500 | 2430 |
| 526 | 20250117 | 105000 | 17578198500 | 246000 | 245500 | 246000 | 245500 | 658 |
| 527 | 20250117 | 104900 | 17416506000 | 246000 | 244000 | 246000 | 244000 | 2739 |
| 528 | 20250117 | 104800 | 16745667000 | 244000 | 244000 | 244500 | 244000 | 145 |
| 529 | 20250117 | 104700 | 16710246000 | 244000 | 244500 | 244500 | 244000 | 43 |
| 530 | 20250117 | 104600 | 16699743000 | 244000 | 243500 | 244500 | 243500 | 430 |
| 531 | 20250117 | 104500 | 16594834500 | 244000 | 243500 | 244000 | 243500 | 510 |
| 532 | 20250117 | 104400 | 16470423000 | 243500 | 244000 | 244000 | 243500 | 395 |
| 533 | 20250117 | 104300 | 16374218500 | 243500 | 244000 | 244000 | 243500 | 300 |
| 534 | 20250117 | 104200 | 16301160000 | 244000 | 244000 | 244000 | 243500 | 274 |
| 535 | 20250117 | 104100 | 16234407500 | 244000 | 243500 | 244000 | 243500 | 363 |
| 536 | 20250117 | 104000 | 16146009000 | 243000 | 243500 | 243500 | 243000 | 159 |
| 537 | 20250117 | 103900 | 16107349500 | 243500 | 243500 | 244000 | 243500 | 545 |
| 538 | 20250117 | 103800 | 15974618500 | 244000 | 243500 | 244000 | 243500 | 299 |
| 539 | 20250117 | 103700 | 15901790000 | 243500 | 243500 | 244000 | 243500 | 123 |
| 540 | 20250117 | 103600 | 15871833500 | 244000 | 244000 | 244500 | 243500 | 707 |
| 541 | 20250117 | 103500 | 15699452500 | 244000 | 244000 | 244500 | 244000 | 298 |
| 542 | 20250117 | 103400 | 15626719000 | 244500 | 244000 | 244500 | 244000 | 180 |
| 543 | 20250117 | 103300 | 15582773000 | 244500 | 244000 | 244500 | 244000 | 249 |
| 544 | 20250117 | 103200 | 15521975500 | 244500 | 244500 | 245000 | 244000 | 728 |
| 545 | 20250117 | 103100 | 15344046000 | 244500 | 245000 | 245000 | 244500 | 116 |
| 546 | 20250117 | 103000 | 15315680500 | 245000 | 245000 | 245000 | 244500 | 209 |
| 547 | 20250117 | 102900 | 15264529500 | 244500 | 244500 | 245000 | 244500 | 214 |
| 548 | 20250117 | 102800 | 15212187500 | 244500 | 245000 | 245000 | 244500 | 278 |
| 549 | 20250117 | 102700 | 15144211500 | 245000 | 245000 | 245000 | 244500 | 48 |
| 550 | 20250117 | 102600 | 15132461000 | 244500 | 244500 | 245000 | 244000 | 1522 |
| 551 | 20250117 | 102500 | 14760318000 | 244000 | 244000 | 244500 | 244000 | 151 |
| 552 | 20250117 | 102400 | 14723447500 | 244000 | 244000 | 244500 | 244000 | 96 |
| 553 | 20250117 | 102300 | 14700014000 | 244000 | 244500 | 244500 | 244000 | 283 |
| 554 | 20250117 | 102200 | 14630926000 | 244000 | 244500 | 244500 | 244000 | 160 |
| 555 | 20250117 | 102100 | 14591872000 | 244000 | 244000 | 244500 | 244000 | 259 |
| 556 | 20250117 | 102000 | 14528666500 | 244500 | 245000 | 245000 | 244000 | 455 |
| 557 | 20250117 | 101900 | 14417434000 | 244500 | 244500 | 245000 | 244500 | 57 |
| 558 | 20250117 | 101800 | 14403496000 | 244500 | 245000 | 245000 | 244500 | 130 |
| 559 | 20250117 | 101700 | 14371705500 | 245000 | 245000 | 245000 | 244500 | 109 |
| 560 | 20250117 | 101600 | 14345039500 | 245000 | 245000 | 245000 | 244500 | 284 |
| 561 | 20250117 | 101500 | 14275577000 | 245000 | 245500 | 245500 | 245000 | 420 |
| 562 | 20250117 | 101400 | 14172638500 | 245500 | 245500 | 246000 | 245000 | 397 |
| 563 | 20250117 | 101300 | 14075171500 | 245500 | 245000 | 246000 | 244500 | 2713 |
| 564 | 20250117 | 101200 | 13409514500 | 245000 | 245000 | 245000 | 244500 | 1818 |
| 565 | 20250117 | 101100 | 12964460500 | 245000 | 245000 | 245000 | 244500 | 325 |
| 566 | 20250117 | 101000 | 12884839500 | 245000 | 244500 | 245000 | 244000 | 887 |
| 567 | 20250117 | 100900 | 12667951000 | 244500 | 243500 | 244500 | 243500 | 1079 |
| 568 | 20250117 | 100800 | 12404615500 | 244000 | 243500 | 244000 | 243500 | 307 |
| 569 | 20250117 | 100700 | 12329796000 | 243000 | 243500 | 244000 | 243000 | 697 |
| 570 | 20250117 | 100600 | 12160043500 | 244000 | 243500 | 244000 | 243500 | 468 |
| 571 | 20250117 | 100500 | 12046041500 | 243500 | 243500 | 243500 | 243000 | 221 |
| 572 | 20250117 | 100400 | 11992243500 | 243500 | 242500 | 243500 | 242500 | 856 |
| 573 | 20250117 | 100300 | 11784213000 | 243000 | 242500 | 243000 | 242000 | 91 |
| 574 | 20250117 | 100200 | 11762150000 | 242000 | 242000 | 243000 | 242000 | 182 |
| 575 | 20250117 | 100100 | 11718051000 | 242000 | 242000 | 243000 | 242000 | 219 |
| 576 | 20250117 | 100000 | 11664959500 | 242500 | 241000 | 243000 | 241000 | 1187 |
| 577 | 20250117 | 095900 | 11377768500 | 241500 | 241500 | 241500 | 241000 | 236 |
| 578 | 20250117 | 095800 | 11320798000 | 241500 | 241500 | 241500 | 241000 | 357 |
| 579 | 20250117 | 095700 | 11234625500 | 241000 | 241500 | 241500 | 241000 | 48 |
| 580 | 20250117 | 095600 | 11223049000 | 241000 | 241500 | 241500 | 241000 | 715 |
| 581 | 20250117 | 095500 | 11050408500 | 241500 | 242000 | 242000 | 241500 | 427 |
| 582 | 20250117 | 095400 | 10947253000 | 242000 | 242000 | 242000 | 241500 | 128 |
| 583 | 20250117 | 095300 | 10916286500 | 242000 | 241500 | 242000 | 241500 | 188 |
| 584 | 20250117 | 095200 | 10870863500 | 241500 | 241500 | 242000 | 241500 | 94 |
| 585 | 20250117 | 095100 | 10848142000 | 241500 | 241500 | 242000 | 241500 | 243 |
| 586 | 20250117 | 095000 | 10789437000 | 241500 | 242000 | 242000 | 241500 | 110 |
| 587 | 20250117 | 094900 | 10762841500 | 242000 | 241500 | 242000 | 241500 | 175 |
| 588 | 20250117 | 094800 | 10720575000 | 241500 | 241500 | 242000 | 241000 | 1475 |
| 589 | 20250117 | 094700 | 10364303000 | 241500 | 241000 | 241500 | 241000 | 425 |
| 590 | 20250117 | 094600 | 10261687500 | 241000 | 241000 | 241500 | 241000 | 81 |
| 591 | 20250117 | 094500 | 10242158500 | 241500 | 241500 | 241500 | 241000 | 284 |
| 592 | 20250117 | 094400 | 10173621500 | 241000 | 241000 | 241500 | 241000 | 591 |
| 593 | 20250117 | 094300 | 10031051000 | 241000 | 241000 | 241500 | 241000 | 585 |
| 594 | 20250117 | 094200 | 9890024000 | 241000 | 242000 | 242000 | 241000 | 1125 |
| 595 | 20250117 | 094100 | 9618355000 | 241500 | 241500 | 242000 | 241500 | 197 |
| 596 | 20250117 | 094000 | 9570776000 | 241500 | 242000 | 242000 | 241500 | 156 |
| 597 | 20250117 | 093900 | 9533062500 | 242000 | 242000 | 242000 | 241500 | 133 |
| 598 | 20250117 | 093800 | 9500927000 | 242000 | 241500 | 242000 | 241500 | 206 |
| 599 | 20250117 | 093700 | 9451089500 | 241500 | 241500 | 242000 | 241500 | 178 |
| 600 | 20250117 | 093600 | 9408082500 | 242000 | 241500 | 242000 | 241500 | 58 |
| 601 | 20250117 | 093500 | 9394061500 | 241500 | 241500 | 242000 | 241500 | 172 |
| 602 | 20250117 | 093400 | 9352517500 | 241500 | 242000 | 242500 | 241500 | 300 |
| 603 | 20250117 | 093300 | 9279926000 | 241500 | 241500 | 242000 | 241500 | 258 |
| 604 | 20250117 | 093200 | 9217539500 | 242000 | 242000 | 242500 | 241500 | 1246 |
| 605 | 20250117 | 093100 | 8916434000 | 242000 | 242000 | 242500 | 242000 | 1734 |
| 606 | 20250117 | 093000 | 8496435500 | 241500 | 242000 | 242000 | 241500 | 474 |
| 607 | 20250117 | 092900 | 8381732000 | 242000 | 241500 | 242000 | 241000 | 935 |
| 608 | 20250117 | 092800 | 8155921500 | 241500 | 241500 | 242000 | 241000 | 755 |
| 609 | 20250117 | 092700 | 7973565000 | 241500 | 241500 | 241500 | 241000 | 175 |
| 610 | 20250117 | 092600 | 7931363500 | 241500 | 241500 | 241500 | 241000 | 70 |
| 611 | 20250117 | 092500 | 7914479000 | 241500 | 241000 | 241500 | 241000 | 651 |
| 612 | 20250117 | 092400 | 7757491000 | 241000 | 241500 | 241500 | 241000 | 129 |
| 613 | 20250117 | 092300 | 7726375000 | 241000 | 241000 | 241500 | 241000 | 114 |
| 614 | 20250117 | 092200 | 7698888500 | 241000 | 241000 | 241500 | 241000 | 77 |
| 615 | 20250117 | 092100 | 7680314000 | 241000 | 241500 | 241500 | 241000 | 533 |
| 616 | 20250117 | 092000 | 7551681000 | 242000 | 242000 | 242000 | 241500 | 138 |
| 617 | 20250117 | 091900 | 7518331500 | 241500 | 241500 | 242000 | 241500 | 184 |
| 618 | 20250117 | 091800 | 7473864500 | 241500 | 241000 | 242000 | 241000 | 836 |
| 619 | 20250117 | 091700 | 7271972500 | 241000 | 241000 | 241500 | 240500 | 552 |
| 620 | 20250117 | 091600 | 7138930500 | 241500 | 240500 | 241500 | 240500 | 518 |
| 621 | 20250117 | 091500 | 7014134000 | 240500 | 241000 | 241000 | 240500 | 273 |
| 622 | 20250117 | 091400 | 6948424000 | 241000 | 240500 | 241000 | 240000 | 3922 |
| 623 | 20250117 | 091300 | 6005656500 | 240500 | 240500 | 241500 | 240500 | 2516 |
| 624 | 20250117 | 091200 | 5399332000 | 241000 | 240500 | 241000 | 240500 | 143 |
| 625 | 20250117 | 091100 | 5364886000 | 241000 | 242000 | 242000 | 240500 | 1649 |
| 626 | 20250117 | 091000 | 4967080500 | 242000 | 241500 | 242000 | 241500 | 859 |
| 627 | 20250117 | 090900 | 4759555500 | 241500 | 241500 | 242000 | 241500 | 367 |
| 628 | 20250117 | 090800 | 4670907000 | 241500 | 241500 | 242000 | 241000 | 208 |
| 629 | 20250117 | 090700 | 4620686500 | 242000 | 241000 | 242000 | 241000 | 625 |
| 630 | 20250117 | 090600 | 4469812500 | 241000 | 240000 | 241500 | 240000 | 1031 |
| 631 | 20250117 | 090500 | 4221393000 | 240500 | 240500 | 241000 | 240000 | 3290 |
| 632 | 20250117 | 090400 | 3429971500 | 241000 | 241000 | 241500 | 240500 | 2927 |
| 633 | 20250117 | 090300 | 2724631500 | 241000 | 242000 | 242000 | 241000 | 3764 |
| 634 | 20250117 | 090200 | 1815487000 | 241500 | 242000 | 242000 | 241000 | 2757 |
| 635 | 20250117 | 090100 | 1149442500 | 242000 | 242000 | 242500 | 241500 | 1641 |
| 636 | 20250117 | 090000 | 752217000 | 242000 | 242000 | 244000 | 241500 | 3080 |