34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 184700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 14476 |
| 3 | 20250121 | 184600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20250121 | 184500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20250121 | 184400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20250121 | 184300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20250121 | 184200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20250121 | 184100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20250121 | 184000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20250121 | 183900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20250121 | 183800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20250121 | 183700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20250121 | 183600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20250121 | 183500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20250121 | 183400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20250121 | 183300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20250121 | 183200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20250121 | 183100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20250121 | 183000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20250121 | 182900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20250121 | 182800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20250121 | 182700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20250121 | 182600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20250121 | 182500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20250121 | 182400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20250121 | 182300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20250121 | 182200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20250121 | 182100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20250121 | 182000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20250121 | 181900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20250121 | 181800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20250121 | 181700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 14476 |
| 33 | 20250121 | 181600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20250121 | 181500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20250121 | 181400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20250121 | 181300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20250121 | 181200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20250121 | 181100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20250121 | 181000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20250121 | 180900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20250121 | 180800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20250121 | 180700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20250121 | 180600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20250121 | 180500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20250121 | 180400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20250121 | 180300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20250121 | 180200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20250121 | 180100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20250121 | 180000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20250121 | 175900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20250121 | 175800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20250121 | 175700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20250121 | 175600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20250121 | 175500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20250121 | 175400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20250121 | 175300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20250121 | 175200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20250121 | 175100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20250121 | 175000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20250121 | 174900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20250121 | 174800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20250121 | 174700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 14476 |
| 63 | 20250121 | 174600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20250121 | 174500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20250121 | 174400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20250121 | 174300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20250121 | 174200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20250121 | 174100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20250121 | 174000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20250121 | 173900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20250121 | 173800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20250121 | 173700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20250121 | 173600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20250121 | 173500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20250121 | 173400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20250121 | 173300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20250121 | 173200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20250121 | 173100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20250121 | 173000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20250121 | 172900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20250121 | 172800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20250121 | 172700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20250121 | 172600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20250121 | 172500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20250121 | 172400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20250121 | 172300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20250121 | 172200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20250121 | 172100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20250121 | 172000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20250121 | 171900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20250121 | 171800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20250121 | 171700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 14476 |
| 93 | 20250121 | 171600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20250121 | 171500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20250121 | 171400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20250121 | 171300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20250121 | 171200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20250121 | 171100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20250121 | 171000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20250121 | 170900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20250121 | 170800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20250121 | 170700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20250121 | 170600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20250121 | 170500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20250121 | 170400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20250121 | 170300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20250121 | 170200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20250121 | 170100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20250121 | 170000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20250121 | 165900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20250121 | 165800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20250121 | 165700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20250121 | 165600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20250121 | 165500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20250121 | 165400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20250121 | 165300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20250121 | 165200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20250121 | 165100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20250121 | 165000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20250121 | 164900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20250121 | 164800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20250121 | 164700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 14476 |
| 123 | 20250121 | 164600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20250121 | 164500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20250121 | 164400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20250121 | 164300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20250121 | 164200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20250121 | 164100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20250121 | 164000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20250121 | 163900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20250121 | 163800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20250121 | 163700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20250121 | 163600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20250121 | 163500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20250121 | 163400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20250121 | 163300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20250121 | 163200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20250121 | 163100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20250121 | 163000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20250121 | 162900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20250121 | 162800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20250121 | 162700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20250121 | 162600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20250121 | 162500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20250121 | 162400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20250121 | 162300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20250121 | 162200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20250121 | 162100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20250121 | 162000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20250121 | 161900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20250121 | 161800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20250121 | 161700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 14476 |
| 153 | 20250121 | 161600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20250121 | 161500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20250121 | 161400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20250121 | 161300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20250121 | 161200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20250121 | 161100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20250121 | 161000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20250121 | 160900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20250121 | 160800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20250121 | 160700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20250121 | 160600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20250121 | 160500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20250121 | 160400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20250121 | 160300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20250121 | 160200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20250121 | 160100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20250121 | 160000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20250121 | 155900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20250121 | 155800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20250121 | 155700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20250121 | 155600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20250121 | 155500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20250121 | 155400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20250121 | 155300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20250121 | 155200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20250121 | 155100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20250121 | 155000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20250121 | 154900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20250121 | 154800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20250121 | 154700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 14476 |
| 183 | 20250121 | 154600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20250121 | 154500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20250121 | 154400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20250121 | 154300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20250121 | 154200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20250121 | 154100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20250121 | 154000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20250121 | 153900 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20250121 | 153800 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20250121 | 153700 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20250121 | 153600 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20250121 | 153500 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20250121 | 153400 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20250121 | 153300 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20250121 | 153200 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20250121 | 153100 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20250121 | 153000 | 98319853500 | 234000 | 234000 | 234000 | 234000 | 14476 |
| 200 | 20250121 | 152900 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20250121 | 152800 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20250121 | 152700 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20250121 | 152600 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20250121 | 152500 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20250121 | 152400 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 206 | 20250121 | 152300 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20250121 | 152200 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20250121 | 152100 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20250121 | 152000 | 94932469500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20250121 | 151900 | 94932469500 | 234000 | 234000 | 234500 | 233500 | 1431 |
| 211 | 20250121 | 151800 | 94597751500 | 234000 | 234500 | 234500 | 234000 | 1110 |
| 212 | 20250121 | 151700 | 94337968500 | 234500 | 234500 | 234500 | 234000 | 1195 |
| 213 | 20250121 | 151600 | 94058250000 | 234500 | 233500 | 234500 | 233500 | 682 |
| 214 | 20250121 | 151500 | 93898711000 | 233500 | 234000 | 234000 | 233500 | 742 |
| 215 | 20250121 | 151400 | 93725336500 | 234000 | 234000 | 234500 | 233500 | 1029 |
| 216 | 20250121 | 151300 | 93484713500 | 233500 | 234500 | 234500 | 233500 | 1643 |
| 217 | 20250121 | 151200 | 93100327000 | 234000 | 234500 | 234500 | 234000 | 1179 |
| 218 | 20250121 | 151100 | 92824403500 | 234500 | 234500 | 234500 | 234000 | 1023 |
| 219 | 20250121 | 151000 | 92584776000 | 234000 | 234500 | 234500 | 234000 | 605 |
| 220 | 20250121 | 150900 | 92443165500 | 234000 | 234500 | 234500 | 234000 | 523 |
| 221 | 20250121 | 150800 | 92320738500 | 234000 | 234000 | 234500 | 234000 | 823 |
| 222 | 20250121 | 150700 | 92128000500 | 234000 | 235000 | 235000 | 234000 | 991 |
| 223 | 20250121 | 150600 | 91895628000 | 235000 | 235000 | 235000 | 234500 | 778 |
| 224 | 20250121 | 150500 | 91713151000 | 234500 | 234500 | 235000 | 234500 | 685 |
| 225 | 20250121 | 150400 | 91552457500 | 234500 | 235000 | 235000 | 234500 | 191 |
| 226 | 20250121 | 150300 | 91507649500 | 235000 | 235000 | 235000 | 234500 | 597 |
| 227 | 20250121 | 150200 | 91367603000 | 235000 | 235000 | 235000 | 234500 | 406 |
| 228 | 20250121 | 150100 | 91272331000 | 235000 | 234500 | 235000 | 234500 | 265 |
| 229 | 20250121 | 150000 | 91210141500 | 235000 | 234500 | 235000 | 234500 | 303 |
| 230 | 20250121 | 145900 | 91138993500 | 234500 | 235000 | 235000 | 234500 | 126 |
| 231 | 20250121 | 145800 | 91109426000 | 234500 | 235000 | 235000 | 234500 | 216 |
| 232 | 20250121 | 145700 | 91058732500 | 235000 | 235000 | 235000 | 234500 | 351 |
| 233 | 20250121 | 145600 | 90976271000 | 235000 | 235000 | 235000 | 234500 | 485 |
| 234 | 20250121 | 145500 | 90862515000 | 235000 | 234500 | 235000 | 234500 | 334 |
| 235 | 20250121 | 145400 | 90784156500 | 235000 | 234500 | 235000 | 234000 | 2507 |
| 236 | 20250121 | 145300 | 90196310000 | 234500 | 235000 | 235000 | 234000 | 351 |
| 237 | 20250121 | 145200 | 90114019500 | 235000 | 234500 | 235000 | 234500 | 527 |
| 238 | 20250121 | 145100 | 89990412000 | 235000 | 234500 | 235000 | 234500 | 375 |
| 239 | 20250121 | 145000 | 89902460000 | 235000 | 235000 | 235000 | 234500 | 138 |
| 240 | 20250121 | 144900 | 89870059000 | 235000 | 234500 | 235000 | 234500 | 132 |
| 241 | 20250121 | 144800 | 89839084500 | 235000 | 235000 | 235000 | 234500 | 197 |
| 242 | 20250121 | 144700 | 89792848000 | 235000 | 234500 | 235000 | 234500 | 405 |
| 243 | 20250121 | 144600 | 89697839500 | 234500 | 235000 | 235000 | 234500 | 705 |
| 244 | 20250121 | 144500 | 89532480000 | 235000 | 235000 | 235000 | 234500 | 187 |
| 245 | 20250121 | 144400 | 89488559000 | 235000 | 235000 | 235000 | 234500 | 204 |
| 246 | 20250121 | 144300 | 89440686500 | 235000 | 235000 | 235000 | 234500 | 108 |
| 247 | 20250121 | 144200 | 89415331500 | 235000 | 234500 | 235000 | 234000 | 2031 |
| 248 | 20250121 | 144100 | 88939086500 | 234500 | 234500 | 234500 | 234000 | 506 |
| 249 | 20250121 | 144000 | 88820651500 | 234500 | 234500 | 234500 | 234000 | 830 |
| 250 | 20250121 | 143900 | 88626393000 | 234500 | 234500 | 234500 | 234000 | 215 |
| 251 | 20250121 | 143800 | 88576036000 | 234500 | 234000 | 234500 | 234000 | 188 |
| 252 | 20250121 | 143700 | 88532003000 | 234500 | 234000 | 234500 | 234000 | 129 |
| 253 | 20250121 | 143600 | 88501783000 | 234500 | 234500 | 234500 | 234000 | 102 |
| 254 | 20250121 | 143500 | 88477875500 | 234500 | 234000 | 234500 | 234000 | 222 |
| 255 | 20250121 | 143400 | 88425851000 | 234500 | 234500 | 234500 | 234000 | 154 |
| 256 | 20250121 | 143300 | 88389778000 | 234500 | 234500 | 234500 | 234000 | 124 |
| 257 | 20250121 | 143200 | 88360734000 | 234500 | 234500 | 235000 | 234000 | 335 |
| 258 | 20250121 | 143100 | 88282248500 | 234500 | 235000 | 235000 | 234500 | 1072 |
| 259 | 20250121 | 143000 | 88030819500 | 235000 | 235000 | 235000 | 234500 | 264 |
| 260 | 20250121 | 142900 | 87968867500 | 235000 | 235000 | 235000 | 234500 | 183 |
| 261 | 20250121 | 142800 | 87925921000 | 235000 | 235000 | 235000 | 234500 | 145 |
| 262 | 20250121 | 142700 | 87891891500 | 235000 | 235000 | 235000 | 234000 | 1529 |
| 263 | 20250121 | 142600 | 87533535500 | 235000 | 235000 | 235000 | 234500 | 215 |
| 264 | 20250121 | 142500 | 87483067500 | 234500 | 235000 | 235000 | 234500 | 117 |
| 265 | 20250121 | 142400 | 87455602000 | 235000 | 234500 | 235000 | 234500 | 74 |
| 266 | 20250121 | 142300 | 87438221500 | 235000 | 235000 | 235000 | 234500 | 121 |
| 267 | 20250121 | 142200 | 87409803000 | 234500 | 235000 | 235000 | 234500 | 157 |
| 268 | 20250121 | 142100 | 87372936500 | 235000 | 235000 | 235000 | 234500 | 362 |
| 269 | 20250121 | 142000 | 87287875000 | 235000 | 235500 | 235500 | 234500 | 426 |
| 270 | 20250121 | 141900 | 87187803000 | 235500 | 235000 | 235500 | 235000 | 168 |
| 271 | 20250121 | 141800 | 87148306500 | 235500 | 235500 | 235500 | 235000 | 310 |
| 272 | 20250121 | 141700 | 87075433000 | 235500 | 235500 | 235500 | 235000 | 1644 |
| 273 | 20250121 | 141600 | 86689053500 | 235500 | 235500 | 235500 | 235000 | 179 |
| 274 | 20250121 | 141500 | 86646919000 | 235000 | 235500 | 235500 | 235000 | 329 |
| 275 | 20250121 | 141400 | 86569448000 | 235000 | 235500 | 235500 | 235000 | 254 |
| 276 | 20250121 | 141300 | 86509664000 | 235500 | 235000 | 235500 | 234500 | 4247 |
| 277 | 20250121 | 141200 | 85511245000 | 234500 | 235000 | 235000 | 234500 | 226 |
| 278 | 20250121 | 141100 | 85458170500 | 235000 | 235000 | 235000 | 234500 | 348 |
| 279 | 20250121 | 141000 | 85376423000 | 235000 | 235000 | 235000 | 234500 | 204 |
| 280 | 20250121 | 140900 | 85328509500 | 234500 | 234500 | 235000 | 234000 | 2676 |
| 281 | 20250121 | 140800 | 84700949500 | 234500 | 234500 | 234500 | 234000 | 151 |
| 282 | 20250121 | 140700 | 84665567500 | 234500 | 234500 | 234500 | 234000 | 171 |
| 283 | 20250121 | 140600 | 84625498500 | 234000 | 234000 | 234500 | 234000 | 188 |
| 284 | 20250121 | 140500 | 84581449000 | 234500 | 234000 | 234500 | 234000 | 218 |
| 285 | 20250121 | 140400 | 84530383500 | 234500 | 234500 | 234500 | 234000 | 169 |
| 286 | 20250121 | 140300 | 84490775000 | 234500 | 234500 | 234500 | 234000 | 278 |
| 287 | 20250121 | 140200 | 84425596500 | 234500 | 234500 | 234500 | 234000 | 191 |
| 288 | 20250121 | 140100 | 84380844000 | 234500 | 234000 | 234500 | 234000 | 204 |
| 289 | 20250121 | 140000 | 84333033000 | 234000 | 234000 | 234500 | 234000 | 115 |
| 290 | 20250121 | 135900 | 84306072500 | 234500 | 234000 | 234500 | 233500 | 606 |
| 291 | 20250121 | 135800 | 84164230500 | 234000 | 234000 | 234000 | 233500 | 184 |
| 292 | 20250121 | 135700 | 84121194500 | 233500 | 234000 | 234000 | 233500 | 159 |
| 293 | 20250121 | 135600 | 84084008000 | 233500 | 234000 | 234000 | 233500 | 423 |
| 294 | 20250121 | 135500 | 83985163500 | 234000 | 234000 | 234000 | 233500 | 639 |
| 295 | 20250121 | 135400 | 83835689000 | 234000 | 234000 | 234000 | 233500 | 235 |
| 296 | 20250121 | 135300 | 83780740500 | 234000 | 234000 | 234000 | 233500 | 147 |
| 297 | 20250121 | 135200 | 83746369000 | 234000 | 234000 | 234500 | 233500 | 234 |
| 298 | 20250121 | 135100 | 83691615000 | 234500 | 234500 | 234500 | 234000 | 347 |
| 299 | 20250121 | 135000 | 83610372500 | 234500 | 234500 | 234500 | 234000 | 276 |
| 300 | 20250121 | 134900 | 83545754000 | 234000 | 234500 | 234500 | 234000 | 146 |
| 301 | 20250121 | 134800 | 83511550500 | 234500 | 234000 | 234500 | 234000 | 137 |
| 302 | 20250121 | 134700 | 83479477500 | 234000 | 234000 | 234500 | 233500 | 205 |
| 303 | 20250121 | 134600 | 83431507500 | 234000 | 234000 | 234500 | 234000 | 317 |
| 304 | 20250121 | 134500 | 83357311500 | 234500 | 234000 | 234500 | 234000 | 364 |
| 305 | 20250121 | 134400 | 83272071000 | 234000 | 234000 | 234500 | 233500 | 2573 |
| 306 | 20250121 | 134300 | 82669982000 | 234000 | 234000 | 234000 | 233500 | 290 |
| 307 | 20250121 | 134200 | 82602217000 | 233500 | 233500 | 234000 | 233500 | 108 |
| 308 | 20250121 | 134100 | 82576952500 | 233500 | 234000 | 234000 | 233500 | 197 |
| 309 | 20250121 | 134000 | 82530897500 | 234000 | 234000 | 234000 | 233500 | 259 |
| 310 | 20250121 | 133900 | 82470380000 | 234000 | 234000 | 234000 | 233500 | 80 |
| 311 | 20250121 | 133800 | 82451665000 | 234000 | 234000 | 234000 | 233500 | 230 |
| 312 | 20250121 | 133700 | 82397895500 | 234000 | 234000 | 234000 | 233500 | 175 |
| 313 | 20250121 | 133600 | 82356954000 | 234000 | 234000 | 234000 | 233500 | 226 |
| 314 | 20250121 | 133500 | 82304081500 | 234000 | 234000 | 234000 | 233500 | 247 |
| 315 | 20250121 | 133400 | 82246342000 | 234000 | 234000 | 234000 | 233500 | 117 |
| 316 | 20250121 | 133300 | 82218971000 | 234000 | 234000 | 234000 | 233500 | 108 |
| 317 | 20250121 | 133200 | 82193703500 | 234000 | 234000 | 234000 | 233500 | 158 |
| 318 | 20250121 | 133100 | 82156774000 | 234000 | 234000 | 234000 | 233500 | 99 |
| 319 | 20250121 | 133000 | 82133615000 | 233500 | 234000 | 234000 | 233500 | 132 |
| 320 | 20250121 | 132900 | 82102737500 | 233500 | 234000 | 234000 | 233500 | 310 |
| 321 | 20250121 | 132800 | 82030234000 | 234000 | 234000 | 234000 | 233500 | 103 |
| 322 | 20250121 | 132700 | 82006140000 | 233500 | 234000 | 234000 | 233500 | 131 |
| 323 | 20250121 | 132600 | 81975493500 | 234000 | 234000 | 234500 | 233500 | 1698 |
| 324 | 20250121 | 132500 | 81578180500 | 234500 | 234500 | 234500 | 234000 | 320 |
| 325 | 20250121 | 132400 | 81503259500 | 234500 | 234500 | 234500 | 234000 | 136 |
| 326 | 20250121 | 132300 | 81471390500 | 234500 | 234500 | 234500 | 234000 | 151 |
| 327 | 20250121 | 132200 | 81436021500 | 234500 | 234500 | 234500 | 234000 | 95 |
| 328 | 20250121 | 132100 | 81413766000 | 234500 | 234500 | 234500 | 234000 | 136 |
| 329 | 20250121 | 132000 | 81381910500 | 234000 | 234000 | 234500 | 233500 | 374 |
| 330 | 20250121 | 131900 | 81294372500 | 234000 | 234000 | 234500 | 234000 | 78 |
| 331 | 20250121 | 131800 | 81276092000 | 234000 | 234500 | 234500 | 234000 | 260 |
| 332 | 20250121 | 131700 | 81215221000 | 234500 | 234500 | 234500 | 233500 | 768 |
| 333 | 20250121 | 131600 | 81035406000 | 234500 | 234500 | 235000 | 234000 | 2889 |
| 334 | 20250121 | 131500 | 80357925500 | 235000 | 235000 | 235000 | 234500 | 252 |
| 335 | 20250121 | 131400 | 80298729500 | 235000 | 234500 | 235000 | 234500 | 2205 |
| 336 | 20250121 | 131300 | 79781630500 | 234500 | 234500 | 234500 | 234000 | 168 |
| 337 | 20250121 | 131200 | 79742239000 | 234000 | 234500 | 234500 | 234000 | 178 |
| 338 | 20250121 | 131100 | 79700501000 | 234000 | 234500 | 234500 | 234000 | 506 |
| 339 | 20250121 | 131000 | 79581931000 | 234500 | 233500 | 234500 | 233000 | 3068 |
| 340 | 20250121 | 130900 | 78864191500 | 233500 | 233000 | 233500 | 233000 | 133 |
| 341 | 20250121 | 130800 | 78833139000 | 233500 | 233500 | 233500 | 233000 | 270 |
| 342 | 20250121 | 130700 | 78770194500 | 233500 | 233500 | 233500 | 233000 | 236 |
| 343 | 20250121 | 130600 | 78715138500 | 233500 | 234000 | 234000 | 233000 | 732 |
| 344 | 20250121 | 130500 | 78544220000 | 233500 | 234000 | 234000 | 233500 | 238 |
| 345 | 20250121 | 130400 | 78488630000 | 234000 | 233000 | 234000 | 233000 | 298 |
| 346 | 20250121 | 130300 | 78419035500 | 233500 | 234000 | 234000 | 233000 | 1552 |
| 347 | 20250121 | 130200 | 78056617500 | 234000 | 233500 | 234000 | 233500 | 281 |
| 348 | 20250121 | 130100 | 77990961000 | 233500 | 234000 | 234000 | 233500 | 330 |
| 349 | 20250121 | 130000 | 77913814000 | 234000 | 233500 | 234000 | 233500 | 138 |
| 350 | 20250121 | 125900 | 77881544500 | 233500 | 234000 | 234000 | 233500 | 1106 |
| 351 | 20250121 | 125800 | 77622928500 | 234000 | 234000 | 234000 | 233500 | 216 |
| 352 | 20250121 | 125700 | 77572456500 | 234000 | 234000 | 234000 | 233500 | 153 |
| 353 | 20250121 | 125600 | 77536679500 | 234000 | 234000 | 234000 | 233500 | 216 |
| 354 | 20250121 | 125500 | 77486179000 | 234000 | 233500 | 234000 | 233500 | 178 |
| 355 | 20250121 | 125400 | 77444575000 | 234000 | 234000 | 234000 | 233500 | 191 |
| 356 | 20250121 | 125300 | 77399938000 | 234000 | 233500 | 234000 | 233500 | 1449 |
| 357 | 20250121 | 125200 | 77061501500 | 233000 | 233500 | 233500 | 233000 | 185 |
| 358 | 20250121 | 125100 | 77018326500 | 233500 | 233500 | 233500 | 233000 | 611 |
| 359 | 20250121 | 125000 | 76875746500 | 233500 | 233500 | 233500 | 233000 | 511 |
| 360 | 20250121 | 124900 | 76756636500 | 233500 | 233500 | 233500 | 233000 | 241 |
| 361 | 20250121 | 124800 | 76700386500 | 233500 | 233500 | 233500 | 233000 | 811 |
| 362 | 20250121 | 124700 | 76511041000 | 233500 | 233500 | 233500 | 233000 | 151 |
| 363 | 20250121 | 124600 | 76475819000 | 233500 | 233000 | 233500 | 233000 | 90 |
| 364 | 20250121 | 124500 | 76454825500 | 233000 | 233000 | 233500 | 233000 | 209 |
| 365 | 20250121 | 124400 | 76406070500 | 233500 | 233000 | 233500 | 233000 | 746 |
| 366 | 20250121 | 124300 | 76232227500 | 233000 | 233000 | 233000 | 232500 | 135 |
| 367 | 20250121 | 124200 | 76200775500 | 233000 | 233000 | 233000 | 232500 | 206 |
| 368 | 20250121 | 124100 | 76152822000 | 232500 | 233000 | 233000 | 232500 | 197 |
| 369 | 20250121 | 124000 | 76106954500 | 233000 | 233000 | 233000 | 232500 | 61 |
| 370 | 20250121 | 123900 | 76092746000 | 233000 | 233000 | 233000 | 232500 | 1657 |
| 371 | 20250121 | 123800 | 75706755000 | 233000 | 233000 | 233000 | 232500 | 447 |
| 372 | 20250121 | 123700 | 75602633500 | 233000 | 233500 | 233500 | 232500 | 1445 |
| 373 | 20250121 | 123600 | 75265959000 | 233000 | 233500 | 233500 | 233000 | 325 |
| 374 | 20250121 | 123500 | 75190139500 | 233500 | 233500 | 233500 | 233000 | 940 |
| 375 | 20250121 | 123400 | 74970702000 | 233500 | 233500 | 233500 | 233000 | 1979 |
| 376 | 20250121 | 123300 | 74508616500 | 233500 | 233500 | 233500 | 233000 | 530 |
| 377 | 20250121 | 123200 | 74384898500 | 233500 | 233500 | 233500 | 233000 | 430 |
| 378 | 20250121 | 123100 | 74284540500 | 233500 | 233000 | 233500 | 232500 | 1584 |
| 379 | 20250121 | 123000 | 73915288500 | 233000 | 232500 | 233000 | 232500 | 289 |
| 380 | 20250121 | 122900 | 73848002000 | 233000 | 233000 | 233000 | 232500 | 177 |
| 381 | 20250121 | 122800 | 73806784500 | 233000 | 233000 | 233000 | 232500 | 882 |
| 382 | 20250121 | 122700 | 73601651500 | 232500 | 233000 | 233000 | 232500 | 203 |
| 383 | 20250121 | 122600 | 73554403500 | 233000 | 233000 | 233000 | 232500 | 286 |
| 384 | 20250121 | 122500 | 73487806000 | 233000 | 232500 | 233000 | 232500 | 210 |
| 385 | 20250121 | 122400 | 73438889500 | 233000 | 233000 | 233000 | 232500 | 886 |
| 386 | 20250121 | 122300 | 73232840000 | 233000 | 233000 | 233000 | 232500 | 214 |
| 387 | 20250121 | 122200 | 73183042500 | 233000 | 232500 | 233000 | 232000 | 2129 |
| 388 | 20250121 | 122100 | 72688035500 | 232500 | 232500 | 232500 | 232000 | 1322 |
| 389 | 20250121 | 122000 | 72381295500 | 232500 | 232500 | 232500 | 232000 | 443 |
| 390 | 20250121 | 121900 | 72278446500 | 232500 | 232500 | 232500 | 232000 | 73 |
| 391 | 20250121 | 121800 | 72261480500 | 232500 | 232500 | 232500 | 232000 | 215 |
| 392 | 20250121 | 121700 | 72211574000 | 232500 | 232500 | 232500 | 231500 | 167 |
| 393 | 20250121 | 121600 | 72172818500 | 232000 | 232000 | 232500 | 231500 | 486 |
| 394 | 20250121 | 121500 | 72060055500 | 231500 | 232000 | 232000 | 231500 | 163 |
| 395 | 20250121 | 121400 | 72022283500 | 231500 | 232000 | 232500 | 231500 | 323 |
| 396 | 20250121 | 121300 | 71947338500 | 232000 | 232000 | 232000 | 231500 | 240 |
| 397 | 20250121 | 121200 | 71891674500 | 232000 | 232000 | 232000 | 231500 | 420 |
| 398 | 20250121 | 121100 | 71794267500 | 232000 | 232000 | 232000 | 231500 | 288 |
| 399 | 20250121 | 121000 | 71727458000 | 232000 | 232000 | 232000 | 231500 | 161 |
| 400 | 20250121 | 120900 | 71690118000 | 232000 | 232000 | 232000 | 231500 | 160 |
| 401 | 20250121 | 120800 | 71653033500 | 231500 | 232000 | 232000 | 231500 | 199 |
| 402 | 20250121 | 120700 | 71606873500 | 232000 | 232000 | 232000 | 231500 | 165 |
| 403 | 20250121 | 120600 | 71568616000 | 232000 | 232000 | 232000 | 231500 | 205 |
| 404 | 20250121 | 120500 | 71521105000 | 232000 | 232000 | 232000 | 231500 | 332 |
| 405 | 20250121 | 120400 | 71444092000 | 231500 | 232000 | 232000 | 231500 | 309 |
| 406 | 20250121 | 120300 | 71372435000 | 231500 | 232000 | 232000 | 231500 | 193 |
| 407 | 20250121 | 120200 | 71327709000 | 232000 | 232000 | 232000 | 231500 | 98 |
| 408 | 20250121 | 120100 | 71304974500 | 232000 | 232000 | 232000 | 231500 | 557 |
| 409 | 20250121 | 120000 | 71175983000 | 232000 | 231500 | 232000 | 231500 | 416 |
| 410 | 20250121 | 115900 | 71079540500 | 232000 | 232000 | 232000 | 231000 | 403 |
| 411 | 20250121 | 115800 | 70986104500 | 232000 | 232000 | 232000 | 231000 | 166 |
| 412 | 20250121 | 115700 | 70947727000 | 231500 | 232000 | 232000 | 231000 | 447 |
| 413 | 20250121 | 115600 | 70844371500 | 231000 | 231500 | 232000 | 231000 | 213 |
| 414 | 20250121 | 115500 | 70795089500 | 231500 | 231000 | 232000 | 231000 | 974 |
| 415 | 20250121 | 115400 | 70569882000 | 231500 | 231000 | 231500 | 231000 | 366 |
| 416 | 20250121 | 115300 | 70485208500 | 231500 | 231000 | 231500 | 231000 | 219 |
| 417 | 20250121 | 115200 | 70434538000 | 231000 | 231500 | 231500 | 231000 | 196 |
| 418 | 20250121 | 115100 | 70389195000 | 231500 | 231500 | 231500 | 231000 | 221 |
| 419 | 20250121 | 115000 | 70338103500 | 231500 | 231500 | 231500 | 230500 | 3020 |
| 420 | 20250121 | 114900 | 69640422000 | 231500 | 231500 | 231500 | 231000 | 126 |
| 421 | 20250121 | 114800 | 69611286500 | 231000 | 231500 | 231500 | 231000 | 704 |
| 422 | 20250121 | 114700 | 69448410000 | 231500 | 231500 | 231500 | 231000 | 232 |
| 423 | 20250121 | 114600 | 69394751500 | 231500 | 231000 | 231500 | 231000 | 702 |
| 424 | 20250121 | 114500 | 69232526000 | 231500 | 231500 | 232000 | 231000 | 349 |
| 425 | 20250121 | 114400 | 69151808000 | 231500 | 231500 | 231500 | 231000 | 532 |
| 426 | 20250121 | 114300 | 69028693500 | 231000 | 231500 | 231500 | 231000 | 161 |
| 427 | 20250121 | 114200 | 68991469500 | 231500 | 231000 | 231500 | 231000 | 1985 |
| 428 | 20250121 | 114100 | 68532677500 | 231500 | 231500 | 231500 | 231000 | 443 |
| 429 | 20250121 | 114000 | 68430177500 | 231500 | 231000 | 231500 | 231000 | 762 |
| 430 | 20250121 | 113900 | 68253799000 | 231500 | 231000 | 231500 | 231000 | 486 |
| 431 | 20250121 | 113800 | 68141343500 | 231000 | 231500 | 231500 | 231000 | 483 |
| 432 | 20250121 | 113700 | 68029656000 | 231500 | 231500 | 231500 | 231000 | 415 |
| 433 | 20250121 | 113600 | 67933717500 | 231500 | 231500 | 231500 | 231000 | 769 |
| 434 | 20250121 | 113500 | 67755992000 | 231500 | 231500 | 231500 | 231000 | 426 |
| 435 | 20250121 | 113400 | 67657421500 | 231500 | 231500 | 231500 | 231000 | 204 |
| 436 | 20250121 | 113300 | 67610227500 | 231000 | 231000 | 231500 | 230500 | 667 |
| 437 | 20250121 | 113200 | 67456174500 | 231000 | 230500 | 231000 | 230500 | 256 |
| 438 | 20250121 | 113100 | 67397108500 | 231000 | 231000 | 231000 | 230500 | 354 |
| 439 | 20250121 | 113000 | 67315388000 | 231000 | 231000 | 231000 | 230500 | 405 |
| 440 | 20250121 | 112900 | 67221906500 | 231000 | 231000 | 231000 | 230500 | 278 |
| 441 | 20250121 | 112800 | 67157742500 | 230500 | 230500 | 231000 | 230500 | 361 |
| 442 | 20250121 | 112700 | 67074469000 | 230500 | 231000 | 231000 | 230500 | 408 |
| 443 | 20250121 | 112600 | 66980284500 | 231000 | 231000 | 231000 | 230500 | 960 |
| 444 | 20250121 | 112500 | 66758825500 | 231000 | 230500 | 231000 | 230500 | 597 |
| 445 | 20250121 | 112400 | 66620988000 | 231000 | 231000 | 231000 | 230500 | 234 |
| 446 | 20250121 | 112300 | 66567022000 | 231000 | 230500 | 231000 | 230500 | 235 |
| 447 | 20250121 | 112200 | 66512806000 | 231000 | 231500 | 231500 | 230500 | 2414 |
| 448 | 20250121 | 112100 | 65955767000 | 231500 | 231500 | 231500 | 231000 | 383 |
| 449 | 20250121 | 112000 | 65867207000 | 231500 | 231000 | 231500 | 230500 | 1507 |
| 450 | 20250121 | 111900 | 65518914000 | 230500 | 231000 | 231000 | 230500 | 780 |
| 451 | 20250121 | 111800 | 65338974000 | 231000 | 230500 | 231000 | 230500 | 924 |
| 452 | 20250121 | 111700 | 65125607500 | 231000 | 231000 | 231000 | 230500 | 1000 |
| 453 | 20250121 | 111600 | 64894922500 | 231000 | 231000 | 231000 | 230500 | 301 |
| 454 | 20250121 | 111500 | 64825475000 | 230500 | 231000 | 231000 | 230500 | 715 |
| 455 | 20250121 | 111400 | 64660600000 | 230500 | 231000 | 231000 | 230500 | 530 |
| 456 | 20250121 | 111300 | 64538413500 | 230500 | 230500 | 230500 | 230000 | 2765 |
| 457 | 20250121 | 111200 | 63901354500 | 230500 | 230500 | 230500 | 230000 | 1714 |
| 458 | 20250121 | 111100 | 63506619500 | 230500 | 230500 | 231000 | 230000 | 9413 |
| 459 | 20250121 | 111000 | 61336970500 | 231000 | 230500 | 231000 | 230500 | 949 |
| 460 | 20250121 | 110900 | 61118112000 | 231000 | 231000 | 231000 | 230500 | 817 |
| 461 | 20250121 | 110800 | 60929613000 | 231000 | 231000 | 231500 | 230500 | 1392 |
| 462 | 20250121 | 110700 | 60608464000 | 230500 | 231000 | 231500 | 230500 | 5755 |
| 463 | 20250121 | 110600 | 59279298000 | 231000 | 232000 | 232000 | 231000 | 3097 |
| 464 | 20250121 | 110500 | 58563651500 | 232000 | 231500 | 232000 | 231000 | 1811 |
| 465 | 20250121 | 110400 | 58144550500 | 231500 | 231000 | 231500 | 231000 | 804 |
| 466 | 20250121 | 110300 | 57958534000 | 231500 | 231500 | 231500 | 231000 | 607 |
| 467 | 20250121 | 110200 | 57818164500 | 231000 | 231500 | 231500 | 231000 | 522 |
| 468 | 20250121 | 110100 | 57697458500 | 231000 | 231500 | 231500 | 231000 | 8547 |
| 469 | 20250121 | 110000 | 55719159000 | 231500 | 231500 | 232000 | 231500 | 553 |
| 470 | 20250121 | 105900 | 55591097500 | 232000 | 231500 | 232000 | 231500 | 904 |
| 471 | 20250121 | 105800 | 55381719500 | 232000 | 232500 | 232500 | 231500 | 7441 |
| 472 | 20250121 | 105700 | 53656298500 | 232000 | 232500 | 232500 | 232000 | 570 |
| 473 | 20250121 | 105600 | 53523887000 | 232500 | 232500 | 232500 | 232000 | 336 |
| 474 | 20250121 | 105500 | 53445778500 | 232500 | 232500 | 232500 | 232000 | 281 |
| 475 | 20250121 | 105400 | 53380544000 | 232000 | 232000 | 232500 | 232000 | 673 |
| 476 | 20250121 | 105300 | 53224261000 | 232500 | 232500 | 232500 | 232000 | 373 |
| 477 | 20250121 | 105200 | 53137581000 | 232500 | 232000 | 232500 | 232000 | 1298 |
| 478 | 20250121 | 105100 | 52835888000 | 232000 | 232000 | 232500 | 232000 | 567 |
| 479 | 20250121 | 105000 | 52704247500 | 232500 | 232000 | 232500 | 232000 | 647 |
| 480 | 20250121 | 104900 | 52553825000 | 232500 | 232500 | 232500 | 232000 | 238 |
| 481 | 20250121 | 104800 | 52498559000 | 232500 | 232500 | 232500 | 232000 | 1157 |
| 482 | 20250121 | 104700 | 52229565000 | 232500 | 232500 | 232500 | 232000 | 663 |
| 483 | 20250121 | 104600 | 52075463500 | 232500 | 232500 | 232500 | 232000 | 2226 |
| 484 | 20250121 | 104500 | 51558686500 | 232500 | 232500 | 233000 | 232000 | 613 |
| 485 | 20250121 | 104400 | 51416161000 | 232500 | 233000 | 233000 | 232500 | 1929 |
| 486 | 20250121 | 104300 | 50967426500 | 233000 | 232500 | 233000 | 232000 | 1590 |
| 487 | 20250121 | 104200 | 50597726500 | 232500 | 232000 | 232500 | 232000 | 684 |
| 488 | 20250121 | 104100 | 50438729000 | 232000 | 232500 | 232500 | 232000 | 376 |
| 489 | 20250121 | 104000 | 50351400000 | 232500 | 232500 | 232500 | 232000 | 340 |
| 490 | 20250121 | 103900 | 50272455500 | 232500 | 232000 | 232500 | 232000 | 277 |
| 491 | 20250121 | 103800 | 50208130500 | 232500 | 232000 | 232500 | 231500 | 596 |
| 492 | 20250121 | 103700 | 50069877000 | 232000 | 232500 | 232500 | 231500 | 2390 |
| 493 | 20250121 | 103600 | 49515488500 | 232000 | 232500 | 232500 | 232000 | 1806 |
| 494 | 20250121 | 103500 | 49096328500 | 233000 | 232500 | 233000 | 232500 | 2861 |
| 495 | 20250121 | 103400 | 48430862000 | 232500 | 232000 | 232500 | 232000 | 641 |
| 496 | 20250121 | 103300 | 48282022000 | 232000 | 232500 | 232500 | 232000 | 1245 |
| 497 | 20250121 | 103200 | 47993114500 | 232000 | 232000 | 232500 | 232000 | 1017 |
| 498 | 20250121 | 103100 | 47757163000 | 232000 | 232500 | 232500 | 232000 | 1309 |
| 499 | 20250121 | 103000 | 47453457500 | 232000 | 232000 | 232500 | 232000 | 1100 |
| 500 | 20250121 | 102900 | 47197996500 | 232500 | 232500 | 232500 | 232000 | 270 |
| 501 | 20250121 | 102800 | 47135311000 | 232500 | 232000 | 232500 | 232000 | 379 |
| 502 | 20250121 | 102700 | 47047356000 | 232000 | 232000 | 232500 | 231500 | 4643 |
| 503 | 20250121 | 102600 | 45970159000 | 232000 | 232000 | 232500 | 231500 | 4130 |
| 504 | 20250121 | 102500 | 45011985000 | 232500 | 232500 | 233000 | 232000 | 5518 |
| 505 | 20250121 | 102400 | 43729795000 | 233000 | 232500 | 233000 | 232500 | 363 |
| 506 | 20250121 | 102300 | 43645338000 | 233000 | 233500 | 233500 | 233000 | 3787 |
| 507 | 20250121 | 102200 | 42762951500 | 233000 | 233500 | 233500 | 233000 | 742 |
| 508 | 20250121 | 102100 | 42589905500 | 233000 | 233000 | 233500 | 233000 | 330 |
| 509 | 20250121 | 102000 | 42512905000 | 233500 | 233500 | 233500 | 233000 | 988 |
| 510 | 20250121 | 101900 | 42282494500 | 233000 | 233500 | 233500 | 233000 | 3029 |
| 511 | 20250121 | 101800 | 41576699000 | 233000 | 233500 | 233500 | 233000 | 1100 |
| 512 | 20250121 | 101700 | 41320302500 | 233000 | 233500 | 233500 | 233000 | 293 |
| 513 | 20250121 | 101600 | 41251931500 | 233000 | 234000 | 234000 | 233000 | 1097 |
| 514 | 20250121 | 101500 | 40995901000 | 234000 | 233500 | 234000 | 233000 | 786 |
| 515 | 20250121 | 101400 | 40812418000 | 233500 | 234000 | 234000 | 233000 | 4293 |
| 516 | 20250121 | 101300 | 39810795000 | 234000 | 233500 | 234000 | 233500 | 390 |
| 517 | 20250121 | 101200 | 39719671000 | 233500 | 233500 | 234000 | 233500 | 705 |
| 518 | 20250121 | 101100 | 39554959500 | 234000 | 233500 | 234000 | 233500 | 307 |
| 519 | 20250121 | 101000 | 39483207500 | 234000 | 234500 | 234500 | 233500 | 8124 |
| 520 | 20250121 | 100900 | 37583592500 | 234000 | 235000 | 235000 | 234000 | 2847 |
| 521 | 20250121 | 100800 | 36916525500 | 235000 | 234500 | 235000 | 234500 | 518 |
| 522 | 20250121 | 100700 | 36794968500 | 234500 | 234000 | 235000 | 234000 | 1776 |
| 523 | 20250121 | 100600 | 36378516500 | 234500 | 234500 | 234500 | 234000 | 1261 |
| 524 | 20250121 | 100500 | 36083274000 | 234500 | 234500 | 234500 | 234000 | 616 |
| 525 | 20250121 | 100400 | 35938958000 | 234000 | 235000 | 235000 | 234000 | 2294 |
| 526 | 20250121 | 100300 | 35401023000 | 234500 | 235000 | 235500 | 234500 | 538 |
| 527 | 20250121 | 100200 | 35274673500 | 235000 | 234500 | 235000 | 234000 | 1434 |
| 528 | 20250121 | 100100 | 34938344000 | 234500 | 234500 | 235000 | 234000 | 1001 |
| 529 | 20250121 | 100000 | 34703596500 | 235000 | 234000 | 235000 | 234000 | 1493 |
| 530 | 20250121 | 095900 | 34353457000 | 234500 | 234500 | 234500 | 234000 | 1054 |
| 531 | 20250121 | 095800 | 34106537500 | 234500 | 235500 | 235500 | 234000 | 3572 |
| 532 | 20250121 | 095700 | 33268330500 | 235500 | 235000 | 235500 | 235000 | 423 |
| 533 | 20250121 | 095600 | 33168872500 | 235000 | 235000 | 235500 | 235000 | 1783 |
| 534 | 20250121 | 095500 | 32749750500 | 235500 | 234500 | 235500 | 234500 | 1761 |
| 535 | 20250121 | 095400 | 32336173000 | 234500 | 234500 | 235000 | 234000 | 2634 |
| 536 | 20250121 | 095300 | 31718384500 | 234500 | 235500 | 235500 | 234500 | 6162 |
| 537 | 20250121 | 095200 | 30270662500 | 235500 | 235500 | 236000 | 235000 | 1412 |
| 538 | 20250121 | 095100 | 29938140500 | 235500 | 236000 | 236000 | 235000 | 2479 |
| 539 | 20250121 | 095000 | 29354320500 | 235500 | 236500 | 236500 | 235500 | 8755 |
| 540 | 20250121 | 094900 | 27290230000 | 236500 | 237000 | 237500 | 236000 | 9720 |
| 541 | 20250121 | 094800 | 24989477500 | 237000 | 237500 | 237500 | 237000 | 285 |
| 542 | 20250121 | 094700 | 24921874000 | 237000 | 237000 | 237500 | 237000 | 181 |
| 543 | 20250121 | 094600 | 24878920000 | 237000 | 237500 | 237500 | 237000 | 756 |
| 544 | 20250121 | 094500 | 24699644500 | 237500 | 238000 | 238000 | 237000 | 1117 |
| 545 | 20250121 | 094400 | 24434298500 | 238000 | 237500 | 238000 | 237000 | 968 |
| 546 | 20250121 | 094300 | 24204400500 | 237500 | 237500 | 237500 | 237000 | 1955 |
| 547 | 20250121 | 094200 | 23740125000 | 237000 | 237000 | 237500 | 237000 | 262 |
| 548 | 20250121 | 094100 | 23677917000 | 237000 | 237500 | 237500 | 236500 | 1956 |
| 549 | 20250121 | 094000 | 23214346000 | 237500 | 237000 | 237500 | 237000 | 384 |
| 550 | 20250121 | 093900 | 23123301000 | 237000 | 236500 | 237000 | 236500 | 1866 |
| 551 | 20250121 | 093800 | 22681076000 | 236500 | 236500 | 237000 | 236500 | 455 |
| 552 | 20250121 | 093700 | 22573385000 | 237000 | 237000 | 237000 | 236500 | 542 |
| 553 | 20250121 | 093600 | 22445159000 | 237000 | 237000 | 237500 | 236500 | 2738 |
| 554 | 20250121 | 093500 | 21796347500 | 237000 | 237000 | 237500 | 236500 | 1095 |
| 555 | 20250121 | 093400 | 21536824500 | 237000 | 237000 | 237500 | 237000 | 3011 |
| 556 | 20250121 | 093300 | 20823136500 | 237000 | 237000 | 237500 | 237000 | 645 |
| 557 | 20250121 | 093200 | 20670233000 | 237000 | 236500 | 237500 | 236500 | 1574 |
| 558 | 20250121 | 093100 | 20297381000 | 237000 | 237000 | 237500 | 236500 | 1584 |
| 559 | 20250121 | 093000 | 19922323500 | 237000 | 237000 | 237500 | 236500 | 6885 |
| 560 | 20250121 | 092900 | 18291006000 | 237500 | 237500 | 238000 | 237000 | 6227 |
| 561 | 20250121 | 092800 | 16812755000 | 238000 | 238000 | 238000 | 237500 | 1173 |
| 562 | 20250121 | 092700 | 16533970000 | 238000 | 238000 | 238500 | 237500 | 1395 |
| 563 | 20250121 | 092600 | 16201980500 | 238000 | 238500 | 238500 | 237500 | 4687 |
| 564 | 20250121 | 092500 | 15086416000 | 238000 | 238500 | 239000 | 238000 | 1334 |
| 565 | 20250121 | 092400 | 14768404500 | 238500 | 238500 | 239000 | 238000 | 1756 |
| 566 | 20250121 | 092300 | 14349602000 | 238500 | 239000 | 239500 | 238500 | 4656 |
| 567 | 20250121 | 092200 | 13237831000 | 239500 | 239500 | 240000 | 239000 | 3377 |
| 568 | 20250121 | 092100 | 12429163500 | 240000 | 240000 | 240000 | 239500 | 476 |
| 569 | 20250121 | 092000 | 12315116500 | 240000 | 240000 | 240500 | 239500 | 459 |
| 570 | 20250121 | 091900 | 12204959000 | 240000 | 240000 | 240000 | 239500 | 1366 |
| 571 | 20250121 | 091800 | 11877375500 | 240000 | 240000 | 240500 | 239500 | 2180 |
| 572 | 20250121 | 091700 | 11354329500 | 240000 | 241000 | 241000 | 239500 | 4299 |
| 573 | 20250121 | 091600 | 10321971500 | 240500 | 241000 | 241500 | 240500 | 1930 |
| 574 | 20250121 | 091500 | 9856739000 | 241500 | 241500 | 242000 | 241000 | 2762 |
| 575 | 20250121 | 091400 | 9189018500 | 241500 | 242000 | 242000 | 241500 | 350 |
| 576 | 20250121 | 091300 | 9104470000 | 242000 | 241500 | 242500 | 241500 | 1142 |
| 577 | 20250121 | 091200 | 8828348500 | 241500 | 241500 | 242000 | 241000 | 1800 |
| 578 | 20250121 | 091100 | 8393611000 | 241000 | 241500 | 241500 | 241000 | 493 |
| 579 | 20250121 | 091000 | 8274737000 | 241500 | 241000 | 241500 | 240500 | 2072 |
| 580 | 20250121 | 090900 | 7775724000 | 241000 | 240500 | 241000 | 240000 | 1752 |
| 581 | 20250121 | 090800 | 7354344000 | 241000 | 241500 | 242500 | 241000 | 2061 |
| 582 | 20250121 | 090700 | 6856905000 | 241500 | 241500 | 242500 | 241500 | 2269 |
| 583 | 20250121 | 090600 | 6308488500 | 242000 | 242000 | 242500 | 241500 | 2483 |
| 584 | 20250121 | 090500 | 5706999500 | 242500 | 242000 | 243000 | 242000 | 2986 |
| 585 | 20250121 | 090400 | 4983416500 | 242000 | 242000 | 242500 | 241500 | 3695 |
| 586 | 20250121 | 090300 | 4089693500 | 242500 | 240000 | 242500 | 240000 | 3143 |
| 587 | 20250121 | 090200 | 3330423000 | 240500 | 239500 | 241000 | 239000 | 3154 |
| 588 | 20250121 | 090100 | 2573925000 | 239000 | 239500 | 240000 | 239000 | 3507 |
| 589 | 20250121 | 090000 | 1734484000 | 240000 | 241000 | 241500 | 239500 | 6864 |