35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 10357 |
| 3 | 20250121 | 185200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20250121 | 185100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20250121 | 185000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20250121 | 184900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20250121 | 184800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20250121 | 184700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20250121 | 184600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20250121 | 184500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20250121 | 184400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20250121 | 184300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20250121 | 184200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20250121 | 184100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20250121 | 184000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20250121 | 183900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20250121 | 183800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20250121 | 183700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20250121 | 183600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20250121 | 183500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20250121 | 183400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20250121 | 183300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20250121 | 183200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20250121 | 183100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20250121 | 183000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20250121 | 182900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20250121 | 182800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20250121 | 182700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20250121 | 182600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20250121 | 182500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20250121 | 182400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20250121 | 182300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 10357 |
| 33 | 20250121 | 182200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20250121 | 182100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20250121 | 182000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20250121 | 181900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20250121 | 181800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20250121 | 181700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20250121 | 181600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20250121 | 181500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20250121 | 181400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20250121 | 181300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20250121 | 181200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20250121 | 181100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20250121 | 181000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20250121 | 180900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20250121 | 180800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20250121 | 180700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20250121 | 180600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20250121 | 180500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20250121 | 180400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20250121 | 180300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20250121 | 180200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20250121 | 180100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20250121 | 180000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20250121 | 175900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20250121 | 175800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20250121 | 175700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20250121 | 175600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20250121 | 175500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20250121 | 175400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20250121 | 175300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 10357 |
| 63 | 20250121 | 175200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20250121 | 175100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20250121 | 175000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20250121 | 174900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20250121 | 174800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20250121 | 174700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20250121 | 174600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20250121 | 174500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20250121 | 174400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20250121 | 174300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20250121 | 174200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20250121 | 174100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20250121 | 174000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20250121 | 173900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20250121 | 173800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20250121 | 173700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20250121 | 173600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20250121 | 173500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20250121 | 173400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20250121 | 173300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20250121 | 173200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20250121 | 173100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20250121 | 173000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20250121 | 172900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20250121 | 172800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20250121 | 172700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20250121 | 172600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20250121 | 172500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20250121 | 172400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20250121 | 172300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 10357 |
| 93 | 20250121 | 172200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20250121 | 172100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20250121 | 172000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20250121 | 171900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20250121 | 171800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20250121 | 171700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20250121 | 171600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20250121 | 171500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20250121 | 171400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20250121 | 171300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20250121 | 171200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20250121 | 171100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20250121 | 171000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20250121 | 170900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20250121 | 170800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20250121 | 170700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20250121 | 170600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20250121 | 170500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20250121 | 170400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20250121 | 170300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20250121 | 170200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20250121 | 170100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20250121 | 170000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20250121 | 165900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20250121 | 165800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20250121 | 165700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20250121 | 165600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20250121 | 165500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20250121 | 165400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20250121 | 165300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 10357 |
| 123 | 20250121 | 165200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20250121 | 165100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20250121 | 165000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20250121 | 164900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20250121 | 164800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20250121 | 164700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20250121 | 164600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20250121 | 164500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20250121 | 164400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20250121 | 164300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20250121 | 164200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20250121 | 164100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20250121 | 164000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20250121 | 163900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20250121 | 163800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20250121 | 163700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20250121 | 163600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20250121 | 163500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20250121 | 163400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20250121 | 163300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20250121 | 163200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20250121 | 163100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20250121 | 163000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20250121 | 162900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20250121 | 162800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20250121 | 162700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20250121 | 162600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20250121 | 162500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20250121 | 162400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20250121 | 162300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 10357 |
| 153 | 20250121 | 162200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20250121 | 162100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20250121 | 162000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20250121 | 161900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20250121 | 161800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20250121 | 161700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20250121 | 161600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20250121 | 161500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20250121 | 161400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20250121 | 161300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20250121 | 161200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20250121 | 161100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20250121 | 161000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20250121 | 160900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20250121 | 160800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20250121 | 160700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20250121 | 160600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20250121 | 160500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20250121 | 160400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20250121 | 160300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20250121 | 160200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20250121 | 160100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20250121 | 160000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20250121 | 155900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20250121 | 155800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20250121 | 155700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20250121 | 155600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20250121 | 155500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20250121 | 155400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20250121 | 155300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 10357 |
| 183 | 20250121 | 155200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20250121 | 155100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20250121 | 155000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20250121 | 154900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20250121 | 154800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20250121 | 154700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20250121 | 154600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20250121 | 154500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20250121 | 154400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20250121 | 154300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20250121 | 154200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20250121 | 154100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20250121 | 154000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20250121 | 153900 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20250121 | 153800 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20250121 | 153700 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20250121 | 153600 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20250121 | 153500 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20250121 | 153400 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20250121 | 153300 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20250121 | 153200 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20250121 | 153100 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20250121 | 153000 | 89289438000 | 248500 | 248500 | 248500 | 248500 | 10357 |
| 206 | 20250121 | 152900 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 207 | 20250121 | 152800 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 208 | 20250121 | 152700 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 209 | 20250121 | 152600 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 210 | 20250121 | 152500 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 211 | 20250121 | 152400 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 212 | 20250121 | 152300 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 213 | 20250121 | 152200 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 214 | 20250121 | 152100 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 215 | 20250121 | 152000 | 86715723500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 216 | 20250121 | 151900 | 86715723500 | 248000 | 247500 | 248500 | 247500 | 2267 |
| 217 | 20250121 | 151800 | 86153071000 | 247500 | 248000 | 248500 | 247500 | 1181 |
| 218 | 20250121 | 151700 | 85860236500 | 248500 | 248000 | 248500 | 247500 | 576 |
| 219 | 20250121 | 151600 | 85717351000 | 248000 | 248500 | 248500 | 247500 | 1126 |
| 220 | 20250121 | 151500 | 85438077000 | 248500 | 248000 | 248500 | 248000 | 564 |
| 221 | 20250121 | 151400 | 85298161500 | 248500 | 248000 | 248500 | 247500 | 2254 |
| 222 | 20250121 | 151300 | 84739181500 | 248500 | 248500 | 248500 | 248000 | 1299 |
| 223 | 20250121 | 151200 | 84416867000 | 248000 | 248500 | 248500 | 248000 | 258 |
| 224 | 20250121 | 151100 | 84352849000 | 248500 | 248500 | 248500 | 248000 | 850 |
| 225 | 20250121 | 151000 | 84141935000 | 248000 | 248500 | 248500 | 248000 | 1343 |
| 226 | 20250121 | 150900 | 83808394000 | 248500 | 248000 | 248500 | 248000 | 1138 |
| 227 | 20250121 | 150800 | 83525984000 | 248000 | 248500 | 248500 | 248000 | 722 |
| 228 | 20250121 | 150700 | 83346763500 | 248500 | 248500 | 248500 | 248000 | 1146 |
| 229 | 20250121 | 150600 | 83062391000 | 248000 | 248500 | 248500 | 248000 | 420 |
| 230 | 20250121 | 150500 | 82958139000 | 248500 | 248500 | 248500 | 248000 | 893 |
| 231 | 20250121 | 150400 | 82736600000 | 248500 | 248500 | 248500 | 248000 | 574 |
| 232 | 20250121 | 150300 | 82594165000 | 248000 | 248000 | 248500 | 248000 | 343 |
| 233 | 20250121 | 150200 | 82509069500 | 248000 | 248000 | 248500 | 248000 | 737 |
| 234 | 20250121 | 150100 | 82326201500 | 248000 | 248000 | 248500 | 248000 | 208 |
| 235 | 20250121 | 150000 | 82274570500 | 248500 | 248000 | 248500 | 247000 | 4815 |
| 236 | 20250121 | 145900 | 81081018000 | 248000 | 247500 | 248000 | 247500 | 859 |
| 237 | 20250121 | 145800 | 80868142500 | 247500 | 248000 | 248000 | 247500 | 804 |
| 238 | 20250121 | 145700 | 80669043500 | 247500 | 248000 | 248000 | 247500 | 760 |
| 239 | 20250121 | 145600 | 80480668500 | 248000 | 248000 | 248000 | 247500 | 555 |
| 240 | 20250121 | 145500 | 80343176500 | 247500 | 247500 | 248000 | 247500 | 1786 |
| 241 | 20250121 | 145400 | 79901068500 | 248000 | 248000 | 248000 | 247500 | 751 |
| 242 | 20250121 | 145300 | 79715005000 | 247500 | 248000 | 248000 | 247500 | 1041 |
| 243 | 20250121 | 145200 | 79457223000 | 248000 | 248000 | 248500 | 247500 | 566 |
| 244 | 20250121 | 145100 | 79316920000 | 248000 | 248500 | 248500 | 247500 | 1321 |
| 245 | 20250121 | 145000 | 78989586000 | 248000 | 248000 | 248500 | 248000 | 1378 |
| 246 | 20250121 | 144900 | 78647756000 | 248000 | 248500 | 248500 | 248000 | 325 |
| 247 | 20250121 | 144800 | 78567098500 | 248500 | 248000 | 248500 | 248000 | 332 |
| 248 | 20250121 | 144700 | 78484658500 | 248500 | 248000 | 248500 | 248000 | 873 |
| 249 | 20250121 | 144600 | 78268087000 | 248500 | 248000 | 248500 | 248000 | 802 |
| 250 | 20250121 | 144500 | 78069088000 | 248000 | 247500 | 248500 | 247500 | 907 |
| 251 | 20250121 | 144400 | 77844074000 | 248500 | 248000 | 248500 | 248000 | 1269 |
| 252 | 20250121 | 144300 | 77529249500 | 248500 | 248500 | 248500 | 248000 | 287 |
| 253 | 20250121 | 144200 | 77457964500 | 248000 | 248000 | 248500 | 248000 | 183 |
| 254 | 20250121 | 144100 | 77412533500 | 248000 | 248500 | 248500 | 248000 | 299 |
| 255 | 20250121 | 144000 | 77338292000 | 248000 | 248500 | 248500 | 248000 | 171 |
| 256 | 20250121 | 143900 | 77295817500 | 248000 | 248000 | 248500 | 247500 | 357 |
| 257 | 20250121 | 143800 | 77207284500 | 248000 | 248000 | 248500 | 247500 | 602 |
| 258 | 20250121 | 143700 | 77058128500 | 248000 | 248500 | 248500 | 247500 | 757 |
| 259 | 20250121 | 143600 | 76870402500 | 248500 | 247500 | 248500 | 247500 | 554 |
| 260 | 20250121 | 143500 | 76733032000 | 248000 | 248000 | 248000 | 247500 | 1230 |
| 261 | 20250121 | 143400 | 76428008000 | 248000 | 247500 | 248000 | 247500 | 403 |
| 262 | 20250121 | 143300 | 76328228500 | 247500 | 247500 | 248000 | 247500 | 484 |
| 263 | 20250121 | 143200 | 76208355000 | 247500 | 248000 | 248000 | 247500 | 269 |
| 264 | 20250121 | 143100 | 76141715000 | 248000 | 248000 | 248000 | 247500 | 232 |
| 265 | 20250121 | 143000 | 76084201000 | 248000 | 247500 | 248000 | 247500 | 306 |
| 266 | 20250121 | 142900 | 76008411000 | 247500 | 248000 | 248000 | 247500 | 114 |
| 267 | 20250121 | 142800 | 75980159000 | 248000 | 248000 | 248000 | 247500 | 322 |
| 268 | 20250121 | 142700 | 75900349500 | 248000 | 248000 | 248000 | 247500 | 1352 |
| 269 | 20250121 | 142600 | 75565094000 | 248000 | 248000 | 248000 | 247500 | 340 |
| 270 | 20250121 | 142500 | 75480859000 | 247500 | 248000 | 248000 | 247500 | 566 |
| 271 | 20250121 | 142400 | 75340525500 | 248000 | 247500 | 248000 | 247500 | 236 |
| 272 | 20250121 | 142300 | 75282030500 | 247500 | 247500 | 248000 | 247500 | 137 |
| 273 | 20250121 | 142200 | 75248089500 | 248000 | 247500 | 248000 | 247500 | 378 |
| 274 | 20250121 | 142100 | 75154402500 | 247500 | 248000 | 248500 | 247500 | 622 |
| 275 | 20250121 | 142000 | 75000138500 | 248000 | 248500 | 248500 | 248000 | 1419 |
| 276 | 20250121 | 141900 | 74648130500 | 248500 | 248500 | 248500 | 248000 | 228 |
| 277 | 20250121 | 141800 | 74591506500 | 248000 | 248000 | 248500 | 248000 | 175 |
| 278 | 20250121 | 141700 | 74548048000 | 248000 | 247500 | 248500 | 247000 | 1839 |
| 279 | 20250121 | 141600 | 74092124500 | 247500 | 247500 | 247500 | 247000 | 659 |
| 280 | 20250121 | 141500 | 73929096000 | 247500 | 247000 | 247500 | 247000 | 884 |
| 281 | 20250121 | 141400 | 73710412500 | 247500 | 247500 | 247500 | 247000 | 927 |
| 282 | 20250121 | 141300 | 73481143000 | 247500 | 247500 | 248000 | 247000 | 321 |
| 283 | 20250121 | 141200 | 73401689000 | 247500 | 248000 | 248000 | 247500 | 849 |
| 284 | 20250121 | 141100 | 73191528500 | 248000 | 247500 | 248000 | 247500 | 435 |
| 285 | 20250121 | 141000 | 73083779000 | 248000 | 248000 | 248000 | 247500 | 523 |
| 286 | 20250121 | 140900 | 72954245000 | 248000 | 248000 | 248500 | 247500 | 579 |
| 287 | 20250121 | 140800 | 72810561000 | 248000 | 248500 | 248500 | 247500 | 441 |
| 288 | 20250121 | 140700 | 72701175500 | 248500 | 248000 | 248500 | 247500 | 433 |
| 289 | 20250121 | 140600 | 72593624000 | 248000 | 248000 | 248500 | 247500 | 1493 |
| 290 | 20250121 | 140500 | 72223373000 | 248500 | 248000 | 248500 | 248000 | 951 |
| 291 | 20250121 | 140400 | 71987477000 | 248000 | 248500 | 248500 | 248000 | 424 |
| 292 | 20250121 | 140300 | 71882229500 | 248000 | 248500 | 248500 | 248000 | 371 |
| 293 | 20250121 | 140200 | 71790164000 | 248000 | 248500 | 248500 | 248000 | 284 |
| 294 | 20250121 | 140100 | 71719695500 | 248500 | 248500 | 248500 | 248000 | 322 |
| 295 | 20250121 | 140000 | 71639703000 | 248000 | 248000 | 248500 | 248000 | 160 |
| 296 | 20250121 | 135900 | 71599975000 | 248000 | 248500 | 248500 | 248000 | 1018 |
| 297 | 20250121 | 135800 | 71347420500 | 248000 | 248500 | 248500 | 248000 | 1207 |
| 298 | 20250121 | 135700 | 71047812500 | 248500 | 248000 | 248500 | 248000 | 410 |
| 299 | 20250121 | 135600 | 70945971500 | 248000 | 248000 | 248500 | 248000 | 381 |
| 300 | 20250121 | 135500 | 70851321000 | 248500 | 248500 | 248500 | 248000 | 596 |
| 301 | 20250121 | 135400 | 70703255500 | 248000 | 248500 | 248500 | 248000 | 434 |
| 302 | 20250121 | 135300 | 70595436500 | 248000 | 248500 | 248500 | 248000 | 176 |
| 303 | 20250121 | 135200 | 70551742000 | 248500 | 248000 | 248500 | 248000 | 220 |
| 304 | 20250121 | 135100 | 70497091000 | 248500 | 248500 | 248500 | 248000 | 258 |
| 305 | 20250121 | 135000 | 70433015500 | 248500 | 248500 | 248500 | 248000 | 560 |
| 306 | 20250121 | 134900 | 70293884500 | 248500 | 248500 | 248500 | 248000 | 190 |
| 307 | 20250121 | 134800 | 70246697500 | 248000 | 248000 | 248500 | 248000 | 636 |
| 308 | 20250121 | 134700 | 70088830500 | 248000 | 248000 | 248500 | 247500 | 2851 |
| 309 | 20250121 | 134600 | 69380948500 | 247500 | 248000 | 248000 | 247500 | 1017 |
| 310 | 20250121 | 134500 | 69128746500 | 248000 | 248000 | 248000 | 247500 | 936 |
| 311 | 20250121 | 134400 | 68896634500 | 248000 | 248000 | 248000 | 247500 | 93 |
| 312 | 20250121 | 134300 | 68873598000 | 247500 | 247500 | 248000 | 247500 | 131 |
| 313 | 20250121 | 134200 | 68841132000 | 248000 | 247500 | 248000 | 247500 | 105 |
| 314 | 20250121 | 134100 | 68815119000 | 247500 | 247500 | 248000 | 247500 | 745 |
| 315 | 20250121 | 134000 | 68630695000 | 248000 | 248000 | 248000 | 247500 | 101 |
| 316 | 20250121 | 133900 | 68605656500 | 248000 | 247000 | 248500 | 247000 | 4748 |
| 317 | 20250121 | 133800 | 67428999000 | 247000 | 247000 | 247500 | 247000 | 384 |
| 318 | 20250121 | 133700 | 67334053500 | 247000 | 247500 | 247500 | 247000 | 284 |
| 319 | 20250121 | 133600 | 67263782500 | 247500 | 247500 | 247500 | 247000 | 438 |
| 320 | 20250121 | 133500 | 67155480000 | 247500 | 247000 | 247500 | 247000 | 326 |
| 321 | 20250121 | 133400 | 67074822000 | 247000 | 247500 | 247500 | 247000 | 248 |
| 322 | 20250121 | 133300 | 67013462500 | 247500 | 247500 | 247500 | 247000 | 168 |
| 323 | 20250121 | 133200 | 66971902000 | 247500 | 247000 | 247500 | 247000 | 78 |
| 324 | 20250121 | 133100 | 66952615500 | 247500 | 247500 | 247500 | 247000 | 277 |
| 325 | 20250121 | 133000 | 66884140000 | 247500 | 247000 | 247500 | 247000 | 241 |
| 326 | 20250121 | 132900 | 66824580500 | 247000 | 247500 | 247500 | 247000 | 99 |
| 327 | 20250121 | 132800 | 66800104000 | 247500 | 247000 | 247500 | 247000 | 337 |
| 328 | 20250121 | 132700 | 66716782000 | 247500 | 247500 | 247500 | 247000 | 576 |
| 329 | 20250121 | 132600 | 66574242500 | 247000 | 247000 | 247500 | 247000 | 444 |
| 330 | 20250121 | 132500 | 66464446500 | 247000 | 247500 | 247500 | 247000 | 184 |
| 331 | 20250121 | 132400 | 66418978500 | 247500 | 247500 | 247500 | 247000 | 1038 |
| 332 | 20250121 | 132300 | 66162093500 | 247000 | 247000 | 247500 | 246500 | 1446 |
| 333 | 20250121 | 132200 | 65804921000 | 246500 | 247000 | 247000 | 246500 | 290 |
| 334 | 20250121 | 132100 | 65733325000 | 247000 | 246500 | 247000 | 246500 | 215 |
| 335 | 20250121 | 132000 | 65680260000 | 246500 | 247000 | 247000 | 246500 | 265 |
| 336 | 20250121 | 131900 | 65614847000 | 247000 | 247000 | 247500 | 246500 | 3618 |
| 337 | 20250121 | 131800 | 64721260000 | 247500 | 247500 | 247500 | 247000 | 445 |
| 338 | 20250121 | 131700 | 64611294500 | 247500 | 247000 | 247500 | 247000 | 1270 |
| 339 | 20250121 | 131600 | 64297567000 | 247000 | 247500 | 248000 | 247000 | 3471 |
| 340 | 20250121 | 131500 | 63438926000 | 247500 | 248000 | 248000 | 247500 | 129 |
| 341 | 20250121 | 131400 | 63406957500 | 248000 | 248000 | 248000 | 247500 | 147 |
| 342 | 20250121 | 131300 | 63370547000 | 248000 | 248000 | 248000 | 247500 | 261 |
| 343 | 20250121 | 131200 | 63305854000 | 248000 | 247500 | 248000 | 247500 | 475 |
| 344 | 20250121 | 131100 | 63188135000 | 247500 | 248000 | 248000 | 247500 | 185 |
| 345 | 20250121 | 131000 | 63142271500 | 248000 | 247500 | 248000 | 247500 | 140 |
| 346 | 20250121 | 130900 | 63107597500 | 248000 | 248000 | 248000 | 247500 | 298 |
| 347 | 20250121 | 130800 | 63033741500 | 248000 | 248000 | 248000 | 247500 | 293 |
| 348 | 20250121 | 130700 | 62961215500 | 247500 | 248000 | 248500 | 247500 | 2894 |
| 349 | 20250121 | 130600 | 62244179000 | 248000 | 248000 | 248500 | 248000 | 282 |
| 350 | 20250121 | 130500 | 62174213500 | 248000 | 249000 | 249000 | 248000 | 1767 |
| 351 | 20250121 | 130400 | 61735211000 | 248500 | 249000 | 249000 | 248500 | 191 |
| 352 | 20250121 | 130300 | 61687662000 | 249000 | 248500 | 249000 | 248500 | 644 |
| 353 | 20250121 | 130200 | 61527527500 | 248500 | 249000 | 249000 | 248500 | 175 |
| 354 | 20250121 | 130100 | 61483956500 | 249000 | 249000 | 249000 | 248500 | 517 |
| 355 | 20250121 | 130000 | 61355235000 | 249000 | 249000 | 249500 | 248500 | 906 |
| 356 | 20250121 | 125900 | 61129625500 | 249500 | 248500 | 249500 | 248000 | 3873 |
| 357 | 20250121 | 125800 | 60165970500 | 248000 | 248500 | 248500 | 248000 | 204 |
| 358 | 20250121 | 125700 | 60115300500 | 248500 | 248500 | 248500 | 248000 | 1786 |
| 359 | 20250121 | 125600 | 59672142500 | 248500 | 248000 | 248500 | 248000 | 253 |
| 360 | 20250121 | 125500 | 59609292000 | 248500 | 248000 | 248500 | 248000 | 380 |
| 361 | 20250121 | 125400 | 59515007000 | 248500 | 248000 | 248500 | 248000 | 155 |
| 362 | 20250121 | 125300 | 59476510000 | 248500 | 248000 | 248500 | 248000 | 615 |
| 363 | 20250121 | 125200 | 59323905000 | 248000 | 248000 | 248500 | 248000 | 133 |
| 364 | 20250121 | 125100 | 59290874000 | 248500 | 248500 | 248500 | 248000 | 165 |
| 365 | 20250121 | 125000 | 59249907500 | 248500 | 248500 | 248500 | 248000 | 1000 |
| 366 | 20250121 | 124900 | 59001454000 | 248500 | 248500 | 248500 | 248000 | 607 |
| 367 | 20250121 | 124800 | 58850890500 | 248500 | 248000 | 248500 | 248000 | 266 |
| 368 | 20250121 | 124700 | 58784872500 | 248500 | 248500 | 248500 | 248000 | 101 |
| 369 | 20250121 | 124600 | 58759788000 | 248500 | 248000 | 248500 | 248000 | 51 |
| 370 | 20250121 | 124500 | 58747122500 | 248500 | 248000 | 248500 | 248000 | 375 |
| 371 | 20250121 | 124400 | 58654055000 | 248000 | 248500 | 248500 | 248000 | 144 |
| 372 | 20250121 | 124300 | 58618310000 | 248500 | 249000 | 249000 | 248000 | 1564 |
| 373 | 20250121 | 124200 | 58229724500 | 248500 | 249000 | 249000 | 248500 | 94 |
| 374 | 20250121 | 124100 | 58206338000 | 249000 | 249000 | 249000 | 248500 | 385 |
| 375 | 20250121 | 124000 | 58110496500 | 248500 | 248500 | 249000 | 248500 | 128 |
| 376 | 20250121 | 123900 | 58078665500 | 249000 | 249000 | 249000 | 248500 | 137 |
| 377 | 20250121 | 123800 | 58044561000 | 248500 | 249000 | 249000 | 248500 | 170 |
| 378 | 20250121 | 123700 | 58002242500 | 249000 | 249000 | 249000 | 248500 | 289 |
| 379 | 20250121 | 123600 | 57930313500 | 249000 | 248500 | 249000 | 248500 | 83 |
| 380 | 20250121 | 123500 | 57909658000 | 248500 | 248500 | 249000 | 248500 | 170 |
| 381 | 20250121 | 123400 | 57867346000 | 249000 | 248500 | 249000 | 248500 | 86 |
| 382 | 20250121 | 123300 | 57845941000 | 248500 | 248500 | 249000 | 248500 | 1196 |
| 383 | 20250121 | 123200 | 57548662500 | 248500 | 248500 | 248500 | 248000 | 121 |
| 384 | 20250121 | 123100 | 57518603500 | 248500 | 248000 | 248500 | 248000 | 160 |
| 385 | 20250121 | 123000 | 57478864500 | 248500 | 248500 | 248500 | 248000 | 884 |
| 386 | 20250121 | 122900 | 57259573000 | 248500 | 248500 | 248500 | 248000 | 321 |
| 387 | 20250121 | 122800 | 57179847500 | 248500 | 248500 | 248500 | 248000 | 1424 |
| 388 | 20250121 | 122700 | 56826293500 | 248500 | 248500 | 248500 | 248000 | 101 |
| 389 | 20250121 | 122600 | 56801209500 | 248000 | 249000 | 249000 | 248000 | 643 |
| 390 | 20250121 | 122500 | 56641375500 | 249000 | 248500 | 249000 | 248000 | 442 |
| 391 | 20250121 | 122400 | 56531543000 | 248000 | 248000 | 248500 | 248000 | 205 |
| 392 | 20250121 | 122300 | 56480629500 | 248500 | 248500 | 248500 | 248000 | 148 |
| 393 | 20250121 | 122200 | 56443857000 | 248500 | 248500 | 248500 | 248000 | 308 |
| 394 | 20250121 | 122100 | 56367342500 | 248500 | 248500 | 248500 | 248000 | 691 |
| 395 | 20250121 | 122000 | 56195843000 | 248500 | 248000 | 248500 | 248000 | 237 |
| 396 | 20250121 | 121900 | 56136964500 | 248000 | 248000 | 248500 | 247500 | 700 |
| 397 | 20250121 | 121800 | 55963344000 | 248000 | 247500 | 248000 | 247500 | 283 |
| 398 | 20250121 | 121700 | 55893169500 | 247500 | 248000 | 248000 | 247500 | 166 |
| 399 | 20250121 | 121600 | 55852047000 | 248000 | 248000 | 248000 | 247500 | 457 |
| 400 | 20250121 | 121500 | 55738770000 | 248000 | 248000 | 248000 | 247500 | 3430 |
| 401 | 20250121 | 121400 | 54888511500 | 248000 | 248000 | 248000 | 247500 | 148 |
| 402 | 20250121 | 121300 | 54851835500 | 248000 | 247500 | 248000 | 247500 | 559 |
| 403 | 20250121 | 121200 | 54713290000 | 248000 | 248000 | 248000 | 247500 | 94 |
| 404 | 20250121 | 121100 | 54689998500 | 247500 | 247500 | 248000 | 247500 | 758 |
| 405 | 20250121 | 121000 | 54502345000 | 248000 | 248000 | 248000 | 247500 | 195 |
| 406 | 20250121 | 120900 | 54454029500 | 248000 | 247500 | 248000 | 247500 | 267 |
| 407 | 20250121 | 120800 | 54387905500 | 247500 | 248000 | 248000 | 247500 | 239 |
| 408 | 20250121 | 120700 | 54328731500 | 247500 | 248000 | 248000 | 247500 | 241 |
| 409 | 20250121 | 120600 | 54269034000 | 248000 | 248000 | 248000 | 247500 | 71 |
| 410 | 20250121 | 120500 | 54251442000 | 248000 | 247500 | 248000 | 247500 | 137 |
| 411 | 20250121 | 120400 | 54217489000 | 248000 | 248000 | 248000 | 247500 | 154 |
| 412 | 20250121 | 120300 | 54179322000 | 248000 | 247500 | 248000 | 247500 | 179 |
| 413 | 20250121 | 120200 | 54134974500 | 248000 | 248000 | 248000 | 247500 | 1515 |
| 414 | 20250121 | 120100 | 53759964500 | 248000 | 248000 | 248000 | 247500 | 447 |
| 415 | 20250121 | 120000 | 53649251000 | 248000 | 247500 | 248000 | 247500 | 372 |
| 416 | 20250121 | 115900 | 53557054000 | 247500 | 248500 | 249000 | 247500 | 2460 |
| 417 | 20250121 | 115800 | 52947195500 | 248500 | 249000 | 249000 | 248000 | 197 |
| 418 | 20250121 | 115700 | 52898211500 | 249000 | 248000 | 249000 | 248000 | 184 |
| 419 | 20250121 | 115600 | 52852474000 | 248500 | 248500 | 249000 | 248000 | 576 |
| 420 | 20250121 | 115500 | 52709337500 | 248500 | 248500 | 248500 | 248000 | 286 |
| 421 | 20250121 | 115400 | 52638352000 | 248500 | 248000 | 249000 | 248000 | 243 |
| 422 | 20250121 | 115300 | 52577966500 | 248500 | 248000 | 248500 | 248000 | 57 |
| 423 | 20250121 | 115200 | 52563822000 | 248000 | 248000 | 248500 | 248000 | 323 |
| 424 | 20250121 | 115100 | 52483582000 | 248500 | 248000 | 248500 | 248000 | 260 |
| 425 | 20250121 | 115000 | 52418978500 | 248000 | 248000 | 248500 | 248000 | 196 |
| 426 | 20250121 | 114900 | 52370295000 | 248000 | 248500 | 248500 | 248000 | 111 |
| 427 | 20250121 | 114800 | 52342719500 | 248500 | 248500 | 248500 | 248000 | 204 |
| 428 | 20250121 | 114700 | 52292048000 | 248500 | 248500 | 248500 | 248000 | 77 |
| 429 | 20250121 | 114600 | 52272918000 | 248000 | 248000 | 248500 | 248000 | 260 |
| 430 | 20250121 | 114500 | 52208382500 | 248000 | 248500 | 248500 | 248000 | 148 |
| 431 | 20250121 | 114400 | 52171616000 | 248000 | 248000 | 249000 | 248000 | 240 |
| 432 | 20250121 | 114300 | 52112069500 | 248500 | 248000 | 249000 | 248000 | 229 |
| 433 | 20250121 | 114200 | 52055150000 | 248500 | 248000 | 248500 | 248000 | 110 |
| 434 | 20250121 | 114100 | 52027823000 | 248000 | 247500 | 248500 | 247500 | 757 |
| 435 | 20250121 | 114000 | 51840072500 | 247500 | 249000 | 249000 | 247500 | 778 |
| 436 | 20250121 | 113900 | 51646882000 | 249000 | 247500 | 249000 | 247500 | 473 |
| 437 | 20250121 | 113800 | 51529544500 | 247500 | 248000 | 248000 | 247000 | 2376 |
| 438 | 20250121 | 113700 | 50941571500 | 248000 | 248500 | 249000 | 247500 | 1971 |
| 439 | 20250121 | 113600 | 50452672500 | 248500 | 248000 | 249000 | 248000 | 415 |
| 440 | 20250121 | 113500 | 50349506000 | 248500 | 248500 | 248500 | 248000 | 268 |
| 441 | 20250121 | 113400 | 50282924000 | 248500 | 248500 | 248500 | 248000 | 446 |
| 442 | 20250121 | 113300 | 50172220500 | 248000 | 248500 | 249000 | 248000 | 374 |
| 443 | 20250121 | 113200 | 50079323500 | 248500 | 249500 | 249500 | 248000 | 2096 |
| 444 | 20250121 | 113100 | 49558048000 | 249000 | 249500 | 249500 | 249000 | 163 |
| 445 | 20250121 | 113000 | 49517394000 | 249000 | 249500 | 249500 | 249000 | 327 |
| 446 | 20250121 | 112900 | 49435876000 | 249500 | 249500 | 249500 | 249000 | 123 |
| 447 | 20250121 | 112800 | 49405211500 | 249500 | 249500 | 249500 | 249000 | 340 |
| 448 | 20250121 | 112700 | 49320442500 | 249000 | 249500 | 249500 | 249000 | 140 |
| 449 | 20250121 | 112600 | 49285532000 | 249500 | 250000 | 250000 | 249000 | 1024 |
| 450 | 20250121 | 112500 | 49030121500 | 249500 | 249500 | 250000 | 249500 | 196 |
| 451 | 20250121 | 112400 | 48981174500 | 249500 | 249500 | 250000 | 249500 | 433 |
| 452 | 20250121 | 112300 | 48873031000 | 249500 | 250000 | 250000 | 249500 | 165 |
| 453 | 20250121 | 112200 | 48831833500 | 250000 | 250000 | 250000 | 249500 | 213 |
| 454 | 20250121 | 112100 | 48778604500 | 249500 | 250000 | 250000 | 249500 | 203 |
| 455 | 20250121 | 112000 | 48727898500 | 250000 | 250000 | 250000 | 249500 | 220 |
| 456 | 20250121 | 111900 | 48672911500 | 250000 | 249500 | 250000 | 249500 | 138 |
| 457 | 20250121 | 111800 | 48638435000 | 249500 | 250000 | 250000 | 249500 | 207 |
| 458 | 20250121 | 111700 | 48586702000 | 250000 | 250000 | 250000 | 249500 | 675 |
| 459 | 20250121 | 111600 | 48417978500 | 250000 | 250000 | 250000 | 249500 | 207 |
| 460 | 20250121 | 111500 | 48366262000 | 250000 | 249500 | 250000 | 249500 | 509 |
| 461 | 20250121 | 111400 | 48239180500 | 249500 | 250500 | 250500 | 249500 | 2397 |
| 462 | 20250121 | 111300 | 47639900000 | 250500 | 250000 | 250500 | 250000 | 150 |
| 463 | 20250121 | 111200 | 47602350000 | 250500 | 250000 | 250500 | 249500 | 3785 |
| 464 | 20250121 | 111100 | 46655538000 | 249500 | 249500 | 250000 | 249500 | 241 |
| 465 | 20250121 | 111000 | 46595313000 | 249500 | 250000 | 250000 | 249500 | 214 |
| 466 | 20250121 | 110900 | 46541873500 | 249500 | 250000 | 250000 | 249500 | 687 |
| 467 | 20250121 | 110800 | 46370186500 | 249500 | 250000 | 250000 | 249500 | 408 |
| 468 | 20250121 | 110700 | 46268259500 | 249500 | 249500 | 250000 | 249500 | 166 |
| 469 | 20250121 | 110600 | 46226800500 | 249500 | 250000 | 250500 | 249500 | 989 |
| 470 | 20250121 | 110500 | 45979595000 | 250000 | 250500 | 250500 | 250000 | 700 |
| 471 | 20250121 | 110400 | 45804462500 | 250500 | 250500 | 250500 | 250000 | 260 |
| 472 | 20250121 | 110300 | 45739432000 | 250000 | 250000 | 250500 | 250000 | 404 |
| 473 | 20250121 | 110200 | 45638288500 | 250000 | 250500 | 251000 | 250000 | 1139 |
| 474 | 20250121 | 110100 | 45352895500 | 250500 | 251000 | 251000 | 250500 | 319 |
| 475 | 20250121 | 110000 | 45272933000 | 250500 | 250500 | 251000 | 250000 | 1370 |
| 476 | 20250121 | 105900 | 44929761000 | 250500 | 250000 | 250500 | 250000 | 279 |
| 477 | 20250121 | 105800 | 44859889000 | 250000 | 250000 | 250500 | 249500 | 5039 |
| 478 | 20250121 | 105700 | 43599468500 | 249500 | 249000 | 250000 | 249000 | 4738 |
| 479 | 20250121 | 105600 | 42416521000 | 249500 | 249500 | 249500 | 249000 | 248 |
| 480 | 20250121 | 105500 | 42354677000 | 249500 | 249000 | 249500 | 248500 | 620 |
| 481 | 20250121 | 105400 | 42200260000 | 249000 | 248500 | 249000 | 248500 | 791 |
| 482 | 20250121 | 105300 | 42003332000 | 249000 | 249000 | 249000 | 248500 | 722 |
| 483 | 20250121 | 105200 | 41823566000 | 249000 | 249000 | 249000 | 248500 | 166 |
| 484 | 20250121 | 105100 | 41782271500 | 249000 | 248500 | 249000 | 248500 | 145 |
| 485 | 20250121 | 105000 | 41746181000 | 248500 | 248500 | 249000 | 247500 | 1566 |
| 486 | 20250121 | 104900 | 41357038000 | 247500 | 248000 | 248500 | 247500 | 2352 |
| 487 | 20250121 | 104800 | 40773356500 | 247500 | 247500 | 248000 | 247000 | 220 |
| 488 | 20250121 | 104700 | 40718830500 | 248000 | 247500 | 248000 | 247500 | 428 |
| 489 | 20250121 | 104600 | 40612713500 | 247500 | 247500 | 247500 | 247000 | 516 |
| 490 | 20250121 | 104500 | 40485007000 | 247500 | 247500 | 247500 | 247000 | 241 |
| 491 | 20250121 | 104400 | 40425382500 | 247500 | 248000 | 248000 | 247000 | 677 |
| 492 | 20250121 | 104300 | 40257816000 | 248000 | 248000 | 248000 | 247500 | 93 |
| 493 | 20250121 | 104200 | 40234760500 | 248000 | 247500 | 248000 | 247500 | 147 |
| 494 | 20250121 | 104100 | 40198337000 | 247500 | 247500 | 247500 | 247000 | 199 |
| 495 | 20250121 | 104000 | 40149088000 | 247500 | 247000 | 247500 | 247000 | 790 |
| 496 | 20250121 | 103900 | 39953687000 | 247000 | 247000 | 247500 | 247000 | 253 |
| 497 | 20250121 | 103800 | 39891131000 | 247000 | 247500 | 247500 | 247000 | 311 |
| 498 | 20250121 | 103700 | 39814199000 | 247000 | 247500 | 247500 | 247000 | 218 |
| 499 | 20250121 | 103600 | 39760271000 | 247500 | 248000 | 248000 | 247000 | 2493 |
| 500 | 20250121 | 103500 | 39143286500 | 247500 | 248000 | 248500 | 247500 | 333 |
| 501 | 20250121 | 103400 | 39060722000 | 248000 | 248500 | 248500 | 248000 | 334 |
| 502 | 20250121 | 103300 | 38977860000 | 248500 | 248000 | 248500 | 247500 | 164 |
| 503 | 20250121 | 103200 | 38937176000 | 248000 | 248000 | 248000 | 247500 | 500 |
| 504 | 20250121 | 103100 | 38813188000 | 247500 | 248500 | 248500 | 247500 | 170 |
| 505 | 20250121 | 103000 | 38771028000 | 247500 | 247000 | 248500 | 247000 | 2744 |
| 506 | 20250121 | 102900 | 38090177500 | 247000 | 248000 | 248000 | 247000 | 1857 |
| 507 | 20250121 | 102800 | 37630230500 | 248500 | 247500 | 248500 | 247500 | 644 |
| 508 | 20250121 | 102700 | 37470491000 | 247500 | 248000 | 248000 | 247500 | 261 |
| 509 | 20250121 | 102600 | 37405866500 | 248000 | 248500 | 248500 | 247500 | 257 |
| 510 | 20250121 | 102500 | 37342124000 | 248500 | 248000 | 248500 | 248000 | 809 |
| 511 | 20250121 | 102400 | 37141463000 | 248000 | 248500 | 248500 | 247500 | 1322 |
| 512 | 20250121 | 102300 | 36813554000 | 248500 | 248500 | 249000 | 248000 | 309 |
| 513 | 20250121 | 102200 | 36736772000 | 248500 | 248000 | 248500 | 248000 | 220 |
| 514 | 20250121 | 102100 | 36682127500 | 248500 | 248500 | 249000 | 248000 | 466 |
| 515 | 20250121 | 102000 | 36566438000 | 248500 | 248500 | 249000 | 248000 | 1523 |
| 516 | 20250121 | 101900 | 36188026000 | 249000 | 248500 | 249000 | 248000 | 1629 |
| 517 | 20250121 | 101800 | 35782773000 | 248000 | 248000 | 248500 | 248000 | 383 |
| 518 | 20250121 | 101700 | 35687709500 | 248500 | 248000 | 248500 | 248000 | 374 |
| 519 | 20250121 | 101600 | 35594876500 | 248000 | 248500 | 248500 | 248000 | 173 |
| 520 | 20250121 | 101500 | 35551933500 | 248000 | 248500 | 248500 | 248000 | 138 |
| 521 | 20250121 | 101400 | 35517700000 | 248000 | 248500 | 248500 | 248000 | 249 |
| 522 | 20250121 | 101300 | 35455908500 | 248000 | 248500 | 248500 | 248000 | 550 |
| 523 | 20250121 | 101200 | 35319284000 | 248000 | 248000 | 248500 | 248000 | 119 |
| 524 | 20250121 | 101100 | 35289752000 | 248500 | 248000 | 248500 | 248000 | 188 |
| 525 | 20250121 | 101000 | 35243097500 | 248500 | 247500 | 248500 | 247500 | 289 |
| 526 | 20250121 | 100900 | 35171394500 | 248000 | 248000 | 249000 | 247000 | 3198 |
| 527 | 20250121 | 100800 | 34378694000 | 248500 | 248000 | 248500 | 248000 | 160 |
| 528 | 20250121 | 100700 | 34338954000 | 248500 | 248500 | 248500 | 248000 | 626 |
| 529 | 20250121 | 100600 | 34183456000 | 248000 | 249000 | 249000 | 248000 | 394 |
| 530 | 20250121 | 100500 | 34085612500 | 249000 | 248000 | 249000 | 248000 | 381 |
| 531 | 20250121 | 100400 | 33990903000 | 248500 | 248500 | 249000 | 248000 | 370 |
| 532 | 20250121 | 100300 | 33898972000 | 248500 | 248000 | 249000 | 248000 | 954 |
| 533 | 20250121 | 100200 | 33661909500 | 248000 | 248000 | 248500 | 248000 | 1563 |
| 534 | 20250121 | 100100 | 33274239000 | 248000 | 249000 | 249000 | 248000 | 574 |
| 535 | 20250121 | 100000 | 33131687500 | 248500 | 248500 | 249000 | 248500 | 284 |
| 536 | 20250121 | 095900 | 33061092500 | 248500 | 248500 | 249000 | 248000 | 1036 |
| 537 | 20250121 | 095800 | 32803761500 | 248000 | 250000 | 250500 | 248000 | 1718 |
| 538 | 20250121 | 095700 | 32375894000 | 250000 | 250000 | 250500 | 249500 | 1636 |
| 539 | 20250121 | 095600 | 31966878500 | 249500 | 249500 | 250000 | 249500 | 343 |
| 540 | 20250121 | 095500 | 31881224500 | 250000 | 249500 | 250000 | 249500 | 403 |
| 541 | 20250121 | 095400 | 31780584000 | 249500 | 248500 | 249500 | 247500 | 5062 |
| 542 | 20250121 | 095300 | 30524093500 | 249000 | 249500 | 250000 | 248500 | 2069 |
| 543 | 20250121 | 095200 | 30008411000 | 249500 | 250500 | 250500 | 249000 | 1477 |
| 544 | 20250121 | 095100 | 29639642000 | 250500 | 250500 | 251000 | 250000 | 2323 |
| 545 | 20250121 | 095000 | 29057157000 | 250000 | 250500 | 251000 | 249000 | 4721 |
| 546 | 20250121 | 094900 | 27876730000 | 250500 | 251000 | 251000 | 250500 | 470 |
| 547 | 20250121 | 094800 | 27758809500 | 250500 | 251000 | 251000 | 250500 | 3747 |
| 548 | 20250121 | 094700 | 26818673000 | 251000 | 251000 | 251000 | 250500 | 432 |
| 549 | 20250121 | 094600 | 26710342000 | 251000 | 250500 | 251000 | 250500 | 315 |
| 550 | 20250121 | 094500 | 26631303500 | 251000 | 250000 | 251000 | 250000 | 827 |
| 551 | 20250121 | 094400 | 26424122000 | 250500 | 250000 | 250500 | 250000 | 427 |
| 552 | 20250121 | 094300 | 26317174000 | 250500 | 250000 | 250500 | 250000 | 300 |
| 553 | 20250121 | 094200 | 26242039500 | 250500 | 249500 | 250500 | 249000 | 1769 |
| 554 | 20250121 | 094100 | 25800207500 | 249000 | 249500 | 249500 | 249000 | 224 |
| 555 | 20250121 | 094000 | 25744341500 | 249000 | 249000 | 249500 | 249000 | 512 |
| 556 | 20250121 | 093900 | 25616753000 | 249000 | 250500 | 250500 | 249000 | 4466 |
| 557 | 20250121 | 093800 | 24500821000 | 250000 | 250500 | 250500 | 250000 | 782 |
| 558 | 20250121 | 093700 | 24305021500 | 250500 | 250500 | 250500 | 250000 | 1117 |
| 559 | 20250121 | 093600 | 24025319000 | 250500 | 250500 | 250500 | 250000 | 1300 |
| 560 | 20250121 | 093500 | 23699794000 | 250500 | 251000 | 251000 | 250000 | 2472 |
| 561 | 20250121 | 093400 | 23080796500 | 251000 | 251000 | 251000 | 250500 | 899 |
| 562 | 20250121 | 093300 | 22855217000 | 251000 | 250500 | 251000 | 250500 | 1714 |
| 563 | 20250121 | 093200 | 22425065000 | 250500 | 251500 | 251500 | 250500 | 1256 |
| 564 | 20250121 | 093100 | 22109704000 | 251500 | 251000 | 251500 | 250500 | 4840 |
| 565 | 20250121 | 093000 | 20893370000 | 251500 | 251500 | 251500 | 250500 | 2203 |
| 566 | 20250121 | 092900 | 20340085000 | 251000 | 251000 | 251500 | 250500 | 11080 |
| 567 | 20250121 | 092800 | 17558928500 | 250500 | 250000 | 251000 | 250000 | 16966 |
| 568 | 20250121 | 092700 | 13311699500 | 250000 | 249500 | 250000 | 249500 | 1342 |
| 569 | 20250121 | 092600 | 12976220500 | 250000 | 250000 | 250000 | 249500 | 956 |
| 570 | 20250121 | 092500 | 12737417000 | 250000 | 249000 | 250000 | 249000 | 947 |
| 571 | 20250121 | 092400 | 12501031000 | 249500 | 248500 | 250000 | 248500 | 5570 |
| 572 | 20250121 | 092300 | 11112088000 | 249000 | 249500 | 249500 | 248500 | 957 |
| 573 | 20250121 | 092200 | 10873679000 | 249500 | 249000 | 249500 | 248500 | 677 |
| 574 | 20250121 | 092100 | 10705007500 | 249000 | 249500 | 249500 | 248500 | 2424 |
| 575 | 20250121 | 092000 | 10101499000 | 249500 | 249500 | 249500 | 249000 | 1401 |
| 576 | 20250121 | 091900 | 9752296000 | 249500 | 249000 | 249500 | 249000 | 1401 |
| 577 | 20250121 | 091800 | 9403227000 | 249000 | 248500 | 249000 | 248500 | 397 |
| 578 | 20250121 | 091700 | 9304421500 | 249000 | 248500 | 249000 | 247500 | 5032 |
| 579 | 20250121 | 091600 | 8053269000 | 248500 | 248500 | 249000 | 248000 | 1243 |
| 580 | 20250121 | 091500 | 7744275500 | 248500 | 248500 | 249000 | 248000 | 1318 |
| 581 | 20250121 | 091400 | 7416844500 | 249000 | 248500 | 249000 | 248500 | 510 |
| 582 | 20250121 | 091300 | 7289871000 | 249000 | 248500 | 249000 | 248000 | 820 |
| 583 | 20250121 | 091200 | 7086052000 | 248500 | 248500 | 249000 | 248000 | 980 |
| 584 | 20250121 | 091100 | 6842651500 | 248500 | 249000 | 249000 | 247500 | 1709 |
| 585 | 20250121 | 091000 | 6418071000 | 249000 | 248000 | 249000 | 248000 | 1474 |
| 586 | 20250121 | 090900 | 6051845000 | 248500 | 248500 | 248500 | 247000 | 1892 |
| 587 | 20250121 | 090800 | 5582947500 | 248000 | 248500 | 248500 | 247500 | 1045 |
| 588 | 20250121 | 090700 | 5323889500 | 248000 | 249500 | 250000 | 248000 | 4860 |
| 589 | 20250121 | 090600 | 4112176000 | 249000 | 248500 | 249500 | 248500 | 1809 |
| 590 | 20250121 | 090500 | 3661831000 | 248000 | 248500 | 248500 | 248000 | 623 |
| 591 | 20250121 | 090400 | 3507144000 | 248500 | 249000 | 249500 | 247500 | 1175 |
| 592 | 20250121 | 090300 | 3215129500 | 248500 | 248500 | 249500 | 248000 | 3998 |
| 593 | 20250121 | 090200 | 2221603500 | 248500 | 249000 | 250000 | 248000 | 4466 |
| 594 | 20250121 | 090100 | 1108712000 | 248500 | 247500 | 249000 | 247000 | 1809 |
| 595 | 20250121 | 090000 | 660306000 | 247000 | 246500 | 247500 | 246000 | 2677 |