37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 193400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 3 | 20250116 | 193300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20250116 | 193200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20250116 | 193100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20250116 | 193000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20250116 | 192900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20250116 | 192800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20250116 | 192700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20250116 | 192600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20250116 | 192500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20250116 | 192400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20250116 | 192300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20250116 | 192200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20250116 | 192100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20250116 | 192000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20250116 | 191900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20250116 | 191800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20250116 | 191700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20250116 | 191600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20250116 | 191500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20250116 | 191400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20250116 | 191300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20250116 | 191200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20250116 | 191100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20250116 | 191000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20250116 | 190900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20250116 | 190800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20250116 | 190700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20250116 | 190600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20250116 | 190500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20250116 | 190400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 33 | 20250116 | 190300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20250116 | 190200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20250116 | 190100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20250116 | 190000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20250116 | 185900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20250116 | 185800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20250116 | 185700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20250116 | 185600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20250116 | 185500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20250116 | 185400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20250116 | 185300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20250116 | 185200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20250116 | 185100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20250116 | 185000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20250116 | 184900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20250116 | 184800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20250116 | 184700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20250116 | 184600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20250116 | 184500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20250116 | 184400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20250116 | 184300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20250116 | 184200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20250116 | 184100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20250116 | 184000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20250116 | 183900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20250116 | 183800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20250116 | 183700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20250116 | 183600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20250116 | 183500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20250116 | 183400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 63 | 20250116 | 183300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20250116 | 183200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20250116 | 183100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20250116 | 183000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20250116 | 182900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20250116 | 182800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20250116 | 182700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20250116 | 182600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20250116 | 182500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20250116 | 182400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20250116 | 182300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20250116 | 182200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20250116 | 182100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20250116 | 182000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20250116 | 181900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20250116 | 181800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20250116 | 181700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20250116 | 181600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20250116 | 181500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20250116 | 181400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20250116 | 181300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20250116 | 181200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20250116 | 181100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20250116 | 181000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20250116 | 180900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20250116 | 180800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20250116 | 180700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20250116 | 180600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20250116 | 180500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20250116 | 180400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 93 | 20250116 | 180300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20250116 | 180200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20250116 | 180100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20250116 | 180000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20250116 | 175900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20250116 | 175800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20250116 | 175700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20250116 | 175600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20250116 | 175500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20250116 | 175400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20250116 | 175300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20250116 | 175200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20250116 | 175100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20250116 | 175000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20250116 | 174900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20250116 | 174800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20250116 | 174700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20250116 | 174600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20250116 | 174500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20250116 | 174400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20250116 | 174300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20250116 | 174200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20250116 | 174100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20250116 | 174000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20250116 | 173900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20250116 | 173800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20250116 | 173700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20250116 | 173600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20250116 | 173500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20250116 | 173400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 123 | 20250116 | 173300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20250116 | 173200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20250116 | 173100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20250116 | 173000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20250116 | 172900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20250116 | 172800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20250116 | 172700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20250116 | 172600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20250116 | 172500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20250116 | 172400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20250116 | 172300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20250116 | 172200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20250116 | 172100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20250116 | 172000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20250116 | 171900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20250116 | 171800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20250116 | 171700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20250116 | 171600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20250116 | 171500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20250116 | 171400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20250116 | 171300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20250116 | 171200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20250116 | 171100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20250116 | 171000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20250116 | 170900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20250116 | 170800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20250116 | 170700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20250116 | 170600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20250116 | 170500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20250116 | 170400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 153 | 20250116 | 170300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20250116 | 170200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20250116 | 170100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20250116 | 170000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20250116 | 165900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20250116 | 165800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20250116 | 165700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20250116 | 165600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20250116 | 165500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20250116 | 165400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20250116 | 165300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20250116 | 165200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20250116 | 165100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20250116 | 165000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20250116 | 164900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20250116 | 164800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20250116 | 164700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20250116 | 164600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20250116 | 164500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20250116 | 164400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20250116 | 164300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20250116 | 164200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20250116 | 164100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20250116 | 164000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20250116 | 163900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20250116 | 163800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20250116 | 163700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20250116 | 163600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20250116 | 163500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20250116 | 163400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 183 | 20250116 | 163300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20250116 | 163200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20250116 | 163100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20250116 | 163000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20250116 | 162900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20250116 | 162800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20250116 | 162700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20250116 | 162600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20250116 | 162500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20250116 | 162400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20250116 | 162300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20250116 | 162200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20250116 | 162100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20250116 | 162000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20250116 | 161900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20250116 | 161800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20250116 | 161700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20250116 | 161600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20250116 | 161500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20250116 | 161400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20250116 | 161300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20250116 | 161200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20250116 | 161100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20250116 | 161000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20250116 | 160900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20250116 | 160800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20250116 | 160700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20250116 | 160600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20250116 | 160500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20250116 | 160400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 213 | 20250116 | 160300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20250116 | 160200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20250116 | 160100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20250116 | 160000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 217 | 20250116 | 155900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 218 | 20250116 | 155800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 219 | 20250116 | 155700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 220 | 20250116 | 155600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 221 | 20250116 | 155500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 222 | 20250116 | 155400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 223 | 20250116 | 155300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 224 | 20250116 | 155200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 225 | 20250116 | 155100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 226 | 20250116 | 155000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 227 | 20250116 | 154900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 228 | 20250116 | 154800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 229 | 20250116 | 154700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 230 | 20250116 | 154600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 231 | 20250116 | 154500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 232 | 20250116 | 154400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 233 | 20250116 | 154300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 234 | 20250116 | 154200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 235 | 20250116 | 154100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 236 | 20250116 | 154000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 237 | 20250116 | 153900 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 238 | 20250116 | 153800 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 239 | 20250116 | 153700 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 240 | 20250116 | 153600 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 241 | 20250116 | 153500 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 242 | 20250116 | 153400 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 243 | 20250116 | 153300 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 244 | 20250116 | 153200 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 245 | 20250116 | 153100 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 246 | 20250116 | 153000 | 45609375500 | 244000 | 244000 | 244000 | 244000 | 18543 |
| 247 | 20250116 | 152900 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 248 | 20250116 | 152800 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 249 | 20250116 | 152700 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 250 | 20250116 | 152600 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 251 | 20250116 | 152500 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 252 | 20250116 | 152400 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 253 | 20250116 | 152300 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 254 | 20250116 | 152200 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 255 | 20250116 | 152100 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 256 | 20250116 | 152000 | 41084883500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 257 | 20250116 | 151900 | 41084883500 | 244000 | 244000 | 244500 | 244000 | 548 |
| 258 | 20250116 | 151800 | 40950976000 | 244000 | 243500 | 244500 | 243500 | 288 |
| 259 | 20250116 | 151700 | 40880738500 | 244000 | 244000 | 244500 | 243500 | 2113 |
| 260 | 20250116 | 151600 | 40365177000 | 244000 | 244000 | 244500 | 244000 | 416 |
| 261 | 20250116 | 151500 | 40263536500 | 244500 | 244000 | 244500 | 244000 | 184 |
| 262 | 20250116 | 151400 | 40218567000 | 244500 | 244000 | 245000 | 244000 | 2183 |
| 263 | 20250116 | 151300 | 39684922000 | 244500 | 244500 | 244500 | 244000 | 662 |
| 264 | 20250116 | 151200 | 39523107000 | 244500 | 244500 | 244500 | 244000 | 707 |
| 265 | 20250116 | 151100 | 39350272500 | 244500 | 244000 | 244500 | 244000 | 353 |
| 266 | 20250116 | 151000 | 39264001000 | 244500 | 244000 | 244500 | 243500 | 2321 |
| 267 | 20250116 | 150900 | 38697689000 | 244000 | 243500 | 244000 | 243500 | 288 |
| 268 | 20250116 | 150800 | 38627473500 | 244000 | 243500 | 244000 | 243500 | 526 |
| 269 | 20250116 | 150700 | 38499176500 | 244000 | 244000 | 244000 | 243500 | 240 |
| 270 | 20250116 | 150600 | 38440662500 | 244000 | 244000 | 244000 | 243500 | 274 |
| 271 | 20250116 | 150500 | 38373889500 | 244000 | 243500 | 244000 | 243500 | 426 |
| 272 | 20250116 | 150400 | 38270028500 | 244000 | 244000 | 244000 | 243500 | 268 |
| 273 | 20250116 | 150300 | 38204689000 | 243500 | 243500 | 244000 | 243500 | 376 |
| 274 | 20250116 | 150200 | 38113039000 | 243500 | 244000 | 244000 | 243500 | 282 |
| 275 | 20250116 | 150100 | 38044336000 | 244000 | 243500 | 244000 | 243500 | 299 |
| 276 | 20250116 | 150000 | 37971429000 | 244000 | 243500 | 244000 | 243500 | 171 |
| 277 | 20250116 | 145900 | 37929741000 | 243500 | 243500 | 244000 | 243500 | 268 |
| 278 | 20250116 | 145800 | 37864453000 | 243500 | 243500 | 244000 | 243500 | 282 |
| 279 | 20250116 | 145700 | 37795761500 | 244000 | 244000 | 244000 | 243500 | 194 |
| 280 | 20250116 | 145600 | 37748480000 | 243500 | 244000 | 244000 | 243500 | 235 |
| 281 | 20250116 | 145500 | 37691198000 | 243500 | 243500 | 244000 | 243500 | 266 |
| 282 | 20250116 | 145400 | 37626336000 | 244000 | 244000 | 244000 | 243500 | 258 |
| 283 | 20250116 | 145300 | 37563457500 | 243500 | 243500 | 244000 | 243500 | 277 |
| 284 | 20250116 | 145200 | 37495913000 | 244000 | 243500 | 244000 | 243500 | 147 |
| 285 | 20250116 | 145100 | 37460068000 | 244000 | 243500 | 244000 | 243500 | 202 |
| 286 | 20250116 | 145000 | 37410837000 | 243500 | 243500 | 244000 | 243500 | 170 |
| 287 | 20250116 | 144900 | 37369393000 | 244000 | 243500 | 244000 | 243500 | 315 |
| 288 | 20250116 | 144800 | 37292560000 | 244000 | 243500 | 244000 | 243500 | 604 |
| 289 | 20250116 | 144700 | 37145234000 | 243500 | 243500 | 244000 | 243500 | 132 |
| 290 | 20250116 | 144600 | 37113071500 | 243500 | 243500 | 244000 | 243500 | 252 |
| 291 | 20250116 | 144500 | 37051654000 | 244000 | 243000 | 244000 | 243000 | 1539 |
| 292 | 20250116 | 144400 | 36676924500 | 243000 | 243000 | 243500 | 243000 | 175 |
| 293 | 20250116 | 144300 | 36634383000 | 243000 | 243000 | 243500 | 243000 | 338 |
| 294 | 20250116 | 144200 | 36552243000 | 243000 | 243500 | 243500 | 243000 | 200 |
| 295 | 20250116 | 144100 | 36503625000 | 243500 | 243500 | 244000 | 243000 | 526 |
| 296 | 20250116 | 144000 | 36375596000 | 243500 | 244000 | 244000 | 243500 | 88 |
| 297 | 20250116 | 143900 | 36354159500 | 243500 | 244000 | 244000 | 243500 | 256 |
| 298 | 20250116 | 143800 | 36291820000 | 243500 | 244000 | 244000 | 243500 | 1201 |
| 299 | 20250116 | 143700 | 35999312000 | 244000 | 244000 | 244000 | 243500 | 279 |
| 300 | 20250116 | 143600 | 35931369000 | 243500 | 243500 | 244000 | 243500 | 298 |
| 301 | 20250116 | 143500 | 35858797500 | 243500 | 244000 | 244000 | 243500 | 175 |
| 302 | 20250116 | 143400 | 35816150500 | 243500 | 244000 | 244000 | 243500 | 135 |
| 303 | 20250116 | 143300 | 35783240500 | 244000 | 243500 | 244000 | 243500 | 114 |
| 304 | 20250116 | 143200 | 35755466000 | 244000 | 244000 | 244000 | 243500 | 174 |
| 305 | 20250116 | 143100 | 35713095000 | 243500 | 243500 | 244000 | 243500 | 151 |
| 306 | 20250116 | 143000 | 35676311000 | 243500 | 244500 | 244500 | 243500 | 522 |
| 307 | 20250116 | 142900 | 35548955500 | 244500 | 244000 | 244500 | 244000 | 77 |
| 308 | 20250116 | 142800 | 35530161500 | 244000 | 244500 | 244500 | 244000 | 240 |
| 309 | 20250116 | 142700 | 35471598000 | 244000 | 244000 | 244500 | 244000 | 132 |
| 310 | 20250116 | 142600 | 35439383500 | 244000 | 244000 | 244500 | 244000 | 242 |
| 311 | 20250116 | 142500 | 35380314000 | 244000 | 244000 | 244500 | 244000 | 381 |
| 312 | 20250116 | 142400 | 35287348000 | 244500 | 244000 | 244500 | 244000 | 351 |
| 313 | 20250116 | 142300 | 35201693500 | 244000 | 244000 | 244500 | 244000 | 160 |
| 314 | 20250116 | 142200 | 35162652000 | 244500 | 244000 | 244500 | 244000 | 309 |
| 315 | 20250116 | 142100 | 35087231500 | 244000 | 244000 | 244500 | 244000 | 119 |
| 316 | 20250116 | 142000 | 35058189000 | 244500 | 244000 | 244500 | 244000 | 88 |
| 317 | 20250116 | 141900 | 35036709500 | 244000 | 244000 | 244500 | 244000 | 102 |
| 318 | 20250116 | 141800 | 35011802000 | 244000 | 244000 | 244500 | 244000 | 157 |
| 319 | 20250116 | 141700 | 34973488500 | 244000 | 244500 | 244500 | 244000 | 304 |
| 320 | 20250116 | 141600 | 34899310500 | 244000 | 244000 | 244500 | 244000 | 195 |
| 321 | 20250116 | 141500 | 34851720000 | 244500 | 244000 | 244500 | 244000 | 73 |
| 322 | 20250116 | 141400 | 34833890500 | 244500 | 244000 | 244500 | 244000 | 150 |
| 323 | 20250116 | 141300 | 34797284500 | 244500 | 244000 | 244500 | 244000 | 109 |
| 324 | 20250116 | 141200 | 34770674500 | 244000 | 244000 | 244500 | 244000 | 299 |
| 325 | 20250116 | 141100 | 34697703000 | 244500 | 244000 | 244500 | 243500 | 229 |
| 326 | 20250116 | 141000 | 34641845000 | 244000 | 244000 | 244000 | 243500 | 272 |
| 327 | 20250116 | 140900 | 34575502000 | 243500 | 243500 | 244000 | 243500 | 361 |
| 328 | 20250116 | 140800 | 34487438500 | 243500 | 243500 | 244000 | 243500 | 308 |
| 329 | 20250116 | 140700 | 34412356000 | 243500 | 243500 | 244000 | 243500 | 174 |
| 330 | 20250116 | 140600 | 34369951500 | 244000 | 243500 | 244000 | 243500 | 104 |
| 331 | 20250116 | 140500 | 34344609000 | 243500 | 243500 | 244000 | 243500 | 78 |
| 332 | 20250116 | 140400 | 34325607500 | 244000 | 243500 | 244000 | 243500 | 154 |
| 333 | 20250116 | 140300 | 34288076500 | 244000 | 244000 | 244500 | 243500 | 502 |
| 334 | 20250116 | 140200 | 34165586000 | 244500 | 244500 | 244500 | 244000 | 142 |
| 335 | 20250116 | 140100 | 34130930500 | 244000 | 244000 | 244500 | 244000 | 146 |
| 336 | 20250116 | 140000 | 34095296500 | 244500 | 244000 | 244500 | 244000 | 135 |
| 337 | 20250116 | 135900 | 34062350000 | 244000 | 244000 | 244500 | 244000 | 163 |
| 338 | 20250116 | 135800 | 34022555500 | 244000 | 244000 | 244500 | 244000 | 247 |
| 339 | 20250116 | 135700 | 33962271000 | 244500 | 244000 | 244500 | 243500 | 187 |
| 340 | 20250116 | 135600 | 33916616500 | 244000 | 243500 | 244000 | 243500 | 274 |
| 341 | 20250116 | 135500 | 33849809500 | 244000 | 244000 | 244000 | 243500 | 141 |
| 342 | 20250116 | 135400 | 33815426500 | 243500 | 244000 | 244000 | 243500 | 102 |
| 343 | 20250116 | 135300 | 33790569000 | 244000 | 243500 | 244500 | 243500 | 477 |
| 344 | 20250116 | 135200 | 33674255500 | 244000 | 244000 | 244000 | 243500 | 397 |
| 345 | 20250116 | 135100 | 33577403500 | 244000 | 243500 | 244000 | 243500 | 204 |
| 346 | 20250116 | 135000 | 33527681000 | 244000 | 244000 | 244000 | 243500 | 144 |
| 347 | 20250116 | 134900 | 33492565000 | 243500 | 244000 | 244000 | 243500 | 218 |
| 348 | 20250116 | 134800 | 33439407500 | 244000 | 243500 | 244000 | 243500 | 186 |
| 349 | 20250116 | 134700 | 33394087500 | 243500 | 243500 | 244000 | 243500 | 117 |
| 350 | 20250116 | 134600 | 33365577500 | 243500 | 243500 | 244000 | 243500 | 131 |
| 351 | 20250116 | 134500 | 33333646500 | 244000 | 243500 | 244000 | 243000 | 836 |
| 352 | 20250116 | 134400 | 33129968500 | 243500 | 243500 | 243500 | 243000 | 378 |
| 353 | 20250116 | 134300 | 33037981500 | 243000 | 243500 | 243500 | 243000 | 246 |
| 354 | 20250116 | 134200 | 32978180000 | 243000 | 243000 | 243500 | 243000 | 234 |
| 355 | 20250116 | 134100 | 32921310000 | 243500 | 244000 | 244000 | 243000 | 809 |
| 356 | 20250116 | 134000 | 32724323500 | 243500 | 243500 | 244000 | 243500 | 392 |
| 357 | 20250116 | 133900 | 32628831500 | 243500 | 243500 | 244000 | 243500 | 103 |
| 358 | 20250116 | 133800 | 32603739000 | 243500 | 244000 | 244000 | 243500 | 149 |
| 359 | 20250116 | 133700 | 32567424000 | 244000 | 244000 | 244000 | 243500 | 442 |
| 360 | 20250116 | 133600 | 32459683000 | 244000 | 243500 | 244000 | 243500 | 230 |
| 361 | 20250116 | 133500 | 32403649500 | 243500 | 243500 | 244000 | 243500 | 347 |
| 362 | 20250116 | 133400 | 32319015000 | 243500 | 243500 | 244000 | 243500 | 96 |
| 363 | 20250116 | 133300 | 32295636000 | 243500 | 243500 | 244000 | 243500 | 209 |
| 364 | 20250116 | 133200 | 32244725000 | 243500 | 243500 | 244000 | 243500 | 1089 |
| 365 | 20250116 | 133100 | 31979214500 | 243500 | 244000 | 244000 | 243500 | 243 |
| 366 | 20250116 | 133000 | 31920042000 | 244000 | 244000 | 244000 | 243500 | 117 |
| 367 | 20250116 | 132900 | 31891538500 | 243500 | 243500 | 244000 | 243500 | 150 |
| 368 | 20250116 | 132800 | 31854988500 | 243500 | 243500 | 244000 | 243500 | 205 |
| 369 | 20250116 | 132700 | 31805062500 | 243500 | 243500 | 244000 | 243500 | 76 |
| 370 | 20250116 | 132600 | 31786548500 | 243500 | 244500 | 245000 | 243500 | 3501 |
| 371 | 20250116 | 132500 | 30931508500 | 244500 | 244500 | 245000 | 244500 | 224 |
| 372 | 20250116 | 132400 | 30876698000 | 245000 | 244500 | 245000 | 244500 | 95 |
| 373 | 20250116 | 132300 | 30853460500 | 245000 | 245000 | 245500 | 244500 | 237 |
| 374 | 20250116 | 132200 | 30795463000 | 245000 | 245000 | 245500 | 245000 | 351 |
| 375 | 20250116 | 132100 | 30709467000 | 245500 | 245000 | 245500 | 245000 | 292 |
| 376 | 20250116 | 132000 | 30637900000 | 245000 | 245000 | 245500 | 245000 | 117 |
| 377 | 20250116 | 131900 | 30609233500 | 245000 | 244500 | 245500 | 244500 | 233 |
| 378 | 20250116 | 131800 | 30552148000 | 244500 | 245000 | 245500 | 244500 | 245 |
| 379 | 20250116 | 131700 | 30492125000 | 245000 | 245500 | 245500 | 245000 | 282 |
| 380 | 20250116 | 131600 | 30423016500 | 245000 | 245000 | 245500 | 245000 | 372 |
| 381 | 20250116 | 131500 | 30331871500 | 245500 | 245000 | 245500 | 245000 | 362 |
| 382 | 20250116 | 131400 | 30243180500 | 245000 | 245500 | 245500 | 245000 | 163 |
| 383 | 20250116 | 131300 | 30203237000 | 245500 | 245000 | 245500 | 245000 | 168 |
| 384 | 20250116 | 131200 | 30162050000 | 245000 | 245000 | 245500 | 245000 | 143 |
| 385 | 20250116 | 131100 | 30127005500 | 245000 | 245500 | 245500 | 245000 | 36 |
| 386 | 20250116 | 131000 | 30118178000 | 245000 | 245500 | 245500 | 245000 | 136 |
| 387 | 20250116 | 130900 | 30084822500 | 245000 | 245000 | 245500 | 245000 | 96 |
| 388 | 20250116 | 130800 | 30061295500 | 245000 | 245000 | 245500 | 245000 | 55 |
| 389 | 20250116 | 130700 | 30047815000 | 245500 | 245000 | 245500 | 245000 | 69 |
| 390 | 20250116 | 130600 | 30030907000 | 245000 | 245500 | 245500 | 245000 | 922 |
| 391 | 20250116 | 130500 | 29804999500 | 245000 | 245000 | 245500 | 245000 | 748 |
| 392 | 20250116 | 130400 | 29621716000 | 245000 | 245500 | 245500 | 245000 | 164 |
| 393 | 20250116 | 130300 | 29581503500 | 245000 | 245500 | 245500 | 245000 | 212 |
| 394 | 20250116 | 130200 | 29529512500 | 245500 | 245500 | 245500 | 245000 | 150 |
| 395 | 20250116 | 130100 | 29492699000 | 245000 | 245500 | 245500 | 245000 | 72 |
| 396 | 20250116 | 130000 | 29475045500 | 245500 | 245500 | 245500 | 245000 | 179 |
| 397 | 20250116 | 125900 | 29431155000 | 245500 | 245000 | 245500 | 245000 | 114 |
| 398 | 20250116 | 125800 | 29403194000 | 245000 | 245500 | 245500 | 245000 | 87 |
| 399 | 20250116 | 125700 | 29381839500 | 245000 | 245500 | 245500 | 245000 | 143 |
| 400 | 20250116 | 125600 | 29346792000 | 245000 | 245500 | 245500 | 245000 | 63 |
| 401 | 20250116 | 125500 | 29331330500 | 245000 | 245000 | 245500 | 245000 | 65 |
| 402 | 20250116 | 125400 | 29315384500 | 245500 | 245000 | 245500 | 245000 | 155 |
| 403 | 20250116 | 125300 | 29277360000 | 245000 | 245000 | 245500 | 245000 | 38 |
| 404 | 20250116 | 125200 | 29268035500 | 245500 | 245500 | 245500 | 245000 | 58 |
| 405 | 20250116 | 125100 | 29253805500 | 245500 | 245000 | 245500 | 245000 | 246 |
| 406 | 20250116 | 125000 | 29193518500 | 245500 | 245500 | 245500 | 245000 | 72 |
| 407 | 20250116 | 124900 | 29175847500 | 245500 | 245000 | 245500 | 245000 | 68 |
| 408 | 20250116 | 124800 | 29159179500 | 245500 | 245500 | 245500 | 245000 | 170 |
| 409 | 20250116 | 124700 | 29117445500 | 245500 | 245500 | 246000 | 245000 | 1184 |
| 410 | 20250116 | 124600 | 28826744000 | 246000 | 246000 | 246000 | 245500 | 122 |
| 411 | 20250116 | 124500 | 28796748000 | 246000 | 245500 | 246000 | 245500 | 171 |
| 412 | 20250116 | 124400 | 28754727500 | 245500 | 246000 | 246000 | 245500 | 163 |
| 413 | 20250116 | 124300 | 28714671500 | 245500 | 245500 | 246000 | 245500 | 113 |
| 414 | 20250116 | 124200 | 28686890500 | 246000 | 245500 | 246000 | 245500 | 36 |
| 415 | 20250116 | 124100 | 28678039500 | 246000 | 246000 | 246000 | 245500 | 28 |
| 416 | 20250116 | 124000 | 28671157000 | 245500 | 245500 | 246000 | 245500 | 43 |
| 417 | 20250116 | 123900 | 28660588000 | 246000 | 246000 | 246000 | 245500 | 88 |
| 418 | 20250116 | 123800 | 28638959500 | 246000 | 246000 | 246000 | 246000 | 5 |
| 419 | 20250116 | 123700 | 28637729500 | 246000 | 246000 | 246000 | 245500 | 101 |
| 420 | 20250116 | 123600 | 28612912500 | 246000 | 246000 | 246000 | 245500 | 1259 |
| 421 | 20250116 | 123500 | 28303203000 | 246000 | 246500 | 246500 | 246000 | 124 |
| 422 | 20250116 | 123400 | 28272652500 | 246500 | 246500 | 246500 | 246000 | 151 |
| 423 | 20250116 | 123300 | 28235462000 | 246500 | 246500 | 246500 | 246000 | 132 |
| 424 | 20250116 | 123200 | 28202932000 | 246500 | 246500 | 246500 | 246000 | 87 |
| 425 | 20250116 | 123100 | 28181488000 | 246500 | 246500 | 246500 | 246000 | 114 |
| 426 | 20250116 | 123000 | 28153406000 | 246500 | 246500 | 246500 | 246000 | 140 |
| 427 | 20250116 | 122900 | 28118909500 | 246500 | 246500 | 246500 | 246000 | 174 |
| 428 | 20250116 | 122800 | 28076025000 | 246500 | 246000 | 246500 | 246000 | 182 |
| 429 | 20250116 | 122700 | 28031179000 | 246500 | 246500 | 246500 | 246000 | 185 |
| 430 | 20250116 | 122600 | 27985581000 | 246500 | 246500 | 246500 | 246000 | 100 |
| 431 | 20250116 | 122500 | 27960936000 | 246500 | 246500 | 246500 | 246000 | 127 |
| 432 | 20250116 | 122400 | 27929634500 | 246500 | 246000 | 246500 | 246000 | 149 |
| 433 | 20250116 | 122300 | 27892918000 | 246500 | 246000 | 246500 | 246000 | 233 |
| 434 | 20250116 | 122200 | 27835506500 | 246500 | 246500 | 246500 | 246000 | 108 |
| 435 | 20250116 | 122100 | 27808910000 | 246500 | 246000 | 246500 | 246000 | 84 |
| 436 | 20250116 | 122000 | 27788223000 | 246000 | 246000 | 246500 | 246000 | 170 |
| 437 | 20250116 | 121900 | 27746367500 | 246000 | 246000 | 246500 | 246000 | 98 |
| 438 | 20250116 | 121800 | 27722234500 | 246500 | 246000 | 246500 | 246000 | 204 |
| 439 | 20250116 | 121700 | 27672003000 | 246500 | 246500 | 246500 | 246000 | 101 |
| 440 | 20250116 | 121600 | 27647113000 | 246500 | 246500 | 246500 | 246000 | 109 |
| 441 | 20250116 | 121500 | 27620253500 | 246000 | 246500 | 246500 | 246000 | 133 |
| 442 | 20250116 | 121400 | 27587494000 | 246000 | 246500 | 246500 | 246000 | 94 |
| 443 | 20250116 | 121300 | 27564330500 | 246500 | 246000 | 246500 | 246000 | 58 |
| 444 | 20250116 | 121200 | 27550041000 | 246500 | 246500 | 246500 | 246000 | 122 |
| 445 | 20250116 | 121100 | 27519989000 | 246000 | 246000 | 246500 | 246000 | 59 |
| 446 | 20250116 | 121000 | 27505458500 | 246000 | 246500 | 246500 | 246000 | 48 |
| 447 | 20250116 | 120900 | 27493636000 | 246500 | 246000 | 246500 | 246000 | 85 |
| 448 | 20250116 | 120800 | 27472713500 | 246000 | 246000 | 246500 | 246000 | 73 |
| 449 | 20250116 | 120700 | 27454738500 | 246500 | 246500 | 246500 | 246000 | 58 |
| 450 | 20250116 | 120600 | 27440450000 | 246500 | 246500 | 246500 | 246000 | 456 |
| 451 | 20250116 | 120500 | 27328137000 | 247000 | 246500 | 247000 | 246500 | 160 |
| 452 | 20250116 | 120400 | 27288663000 | 247000 | 246500 | 247000 | 246000 | 1019 |
| 453 | 20250116 | 120300 | 27037462000 | 246500 | 246500 | 246500 | 246000 | 57 |
| 454 | 20250116 | 120200 | 27023415000 | 246500 | 246000 | 246500 | 246000 | 68 |
| 455 | 20250116 | 120100 | 27006658000 | 246000 | 246500 | 246500 | 246000 | 68 |
| 456 | 20250116 | 120000 | 26989907500 | 246500 | 246500 | 246500 | 246000 | 101 |
| 457 | 20250116 | 115900 | 26965032000 | 246000 | 246500 | 246500 | 246000 | 62 |
| 458 | 20250116 | 115800 | 26949762500 | 246000 | 246500 | 246500 | 246000 | 24 |
| 459 | 20250116 | 115700 | 26943856000 | 246500 | 246500 | 246500 | 246000 | 78 |
| 460 | 20250116 | 115600 | 26924639000 | 246000 | 246500 | 246500 | 246000 | 162 |
| 461 | 20250116 | 115500 | 26884726500 | 246000 | 246000 | 246500 | 246000 | 226 |
| 462 | 20250116 | 115400 | 26829130000 | 246000 | 246500 | 246500 | 246000 | 102 |
| 463 | 20250116 | 115300 | 26804028000 | 246000 | 247000 | 247000 | 246000 | 962 |
| 464 | 20250116 | 115200 | 26567033500 | 247000 | 246500 | 247000 | 246500 | 88 |
| 465 | 20250116 | 115100 | 26545333500 | 247000 | 246500 | 247000 | 246500 | 81 |
| 466 | 20250116 | 115000 | 26525352000 | 246500 | 246500 | 247000 | 246500 | 50 |
| 467 | 20250116 | 114900 | 26513019000 | 247000 | 246500 | 247000 | 246500 | 49 |
| 468 | 20250116 | 114800 | 26500924000 | 246500 | 247000 | 247000 | 246500 | 23 |
| 469 | 20250116 | 114700 | 26495248000 | 246500 | 247000 | 247000 | 246500 | 267 |
| 470 | 20250116 | 114600 | 26429426500 | 246500 | 247000 | 247000 | 246500 | 134 |
| 471 | 20250116 | 114500 | 26396374000 | 247000 | 247000 | 247000 | 246500 | 111 |
| 472 | 20250116 | 114400 | 26368976000 | 247000 | 246500 | 247000 | 246500 | 44 |
| 473 | 20250116 | 114300 | 26358115000 | 247000 | 246500 | 247000 | 246500 | 37 |
| 474 | 20250116 | 114200 | 26348981500 | 246500 | 247000 | 247000 | 246500 | 53 |
| 475 | 20250116 | 114100 | 26335914500 | 247000 | 246500 | 247000 | 246500 | 193 |
| 476 | 20250116 | 114000 | 26288324000 | 246500 | 246500 | 247000 | 246500 | 215 |
| 477 | 20250116 | 113900 | 26235320500 | 246500 | 246500 | 247000 | 246500 | 33 |
| 478 | 20250116 | 113800 | 26227183500 | 246500 | 247000 | 247000 | 246500 | 151 |
| 479 | 20250116 | 113700 | 26189927000 | 246500 | 247000 | 247000 | 246500 | 66 |
| 480 | 20250116 | 113600 | 26173629500 | 246500 | 246500 | 247000 | 246500 | 429 |
| 481 | 20250116 | 113500 | 26067879500 | 247000 | 247000 | 247000 | 246500 | 199 |
| 482 | 20250116 | 113400 | 26018823500 | 247000 | 246500 | 247000 | 246500 | 324 |
| 483 | 20250116 | 113300 | 25938902000 | 247000 | 247000 | 247000 | 246500 | 55 |
| 484 | 20250116 | 113200 | 25925325000 | 247000 | 247000 | 247000 | 246500 | 195 |
| 485 | 20250116 | 113100 | 25877181000 | 247000 | 246500 | 247000 | 246500 | 180 |
| 486 | 20250116 | 113000 | 25832744000 | 247000 | 247000 | 247000 | 246500 | 305 |
| 487 | 20250116 | 112900 | 25757422500 | 246500 | 246500 | 247000 | 246500 | 154 |
| 488 | 20250116 | 112800 | 25719392500 | 246500 | 246500 | 247000 | 246500 | 77 |
| 489 | 20250116 | 112700 | 25700387000 | 246500 | 246500 | 247000 | 246500 | 117 |
| 490 | 20250116 | 112600 | 25671526500 | 247000 | 247000 | 247000 | 246500 | 133 |
| 491 | 20250116 | 112500 | 25638704500 | 247000 | 247000 | 247000 | 246500 | 447 |
| 492 | 20250116 | 112400 | 25528299000 | 247000 | 247000 | 247000 | 246500 | 55 |
| 493 | 20250116 | 112300 | 25514731500 | 247000 | 247000 | 247000 | 246500 | 87 |
| 494 | 20250116 | 112200 | 25493249000 | 246500 | 247000 | 247000 | 246500 | 65 |
| 495 | 20250116 | 112100 | 25477199000 | 246500 | 246500 | 247000 | 246500 | 73 |
| 496 | 20250116 | 112000 | 25459181500 | 246500 | 246500 | 247000 | 246500 | 50 |
| 497 | 20250116 | 111900 | 25446850000 | 246500 | 247000 | 247000 | 246500 | 145 |
| 498 | 20250116 | 111800 | 25411046500 | 247000 | 246500 | 247000 | 246500 | 93 |
| 499 | 20250116 | 111700 | 25388097000 | 246500 | 247000 | 247000 | 246500 | 137 |
| 500 | 20250116 | 111600 | 25354325500 | 246500 | 247000 | 247000 | 246500 | 216 |
| 501 | 20250116 | 111500 | 25301071000 | 246500 | 247000 | 247000 | 246500 | 166 |
| 502 | 20250116 | 111400 | 25260112000 | 246500 | 246500 | 247000 | 246500 | 90 |
| 503 | 20250116 | 111300 | 25237923500 | 246500 | 246500 | 247000 | 246500 | 395 |
| 504 | 20250116 | 111200 | 25140548500 | 247000 | 246500 | 247000 | 246500 | 556 |
| 505 | 20250116 | 111100 | 25003475000 | 247000 | 247000 | 247000 | 246500 | 131 |
| 506 | 20250116 | 111000 | 24971142000 | 247000 | 247000 | 247000 | 246500 | 254 |
| 507 | 20250116 | 110900 | 24908405000 | 247000 | 247000 | 247500 | 247000 | 88 |
| 508 | 20250116 | 110800 | 24886668000 | 247500 | 246500 | 247500 | 246500 | 1285 |
| 509 | 20250116 | 110700 | 24569390000 | 247000 | 246500 | 247000 | 246500 | 124 |
| 510 | 20250116 | 110600 | 24538788500 | 247000 | 247000 | 247000 | 246500 | 75 |
| 511 | 20250116 | 110500 | 24520277500 | 247000 | 247000 | 247500 | 246500 | 227 |
| 512 | 20250116 | 110400 | 24464214000 | 247000 | 247000 | 247500 | 247000 | 309 |
| 513 | 20250116 | 110300 | 24387880000 | 247000 | 247000 | 247000 | 246500 | 905 |
| 514 | 20250116 | 110200 | 24164469500 | 247000 | 247000 | 247500 | 246500 | 443 |
| 515 | 20250116 | 110100 | 24055012500 | 247500 | 247000 | 247500 | 247000 | 245 |
| 516 | 20250116 | 110000 | 23994491000 | 247500 | 247500 | 248000 | 247000 | 610 |
| 517 | 20250116 | 105900 | 23843507500 | 247500 | 247000 | 248000 | 247000 | 1390 |
| 518 | 20250116 | 105800 | 23499508500 | 247000 | 247000 | 247500 | 247000 | 291 |
| 519 | 20250116 | 105700 | 23427562000 | 247000 | 248000 | 248000 | 247000 | 419 |
| 520 | 20250116 | 105600 | 23323864000 | 247500 | 247500 | 248000 | 247500 | 887 |
| 521 | 20250116 | 105500 | 23104221500 | 247500 | 247000 | 248000 | 247000 | 4672 |
| 522 | 20250116 | 105400 | 21948486000 | 247000 | 247000 | 247500 | 247000 | 726 |
| 523 | 20250116 | 105300 | 21769158500 | 247000 | 247000 | 247500 | 247000 | 1032 |
| 524 | 20250116 | 105200 | 21514244500 | 247000 | 246500 | 247000 | 246000 | 5688 |
| 525 | 20250116 | 105100 | 20110371500 | 246500 | 246000 | 246500 | 245500 | 2662 |
| 526 | 20250116 | 105000 | 19455199000 | 245500 | 246000 | 246000 | 245500 | 87 |
| 527 | 20250116 | 104900 | 19433801000 | 246000 | 245000 | 246000 | 245000 | 1883 |
| 528 | 20250116 | 104800 | 18971141000 | 245500 | 245500 | 245500 | 245000 | 198 |
| 529 | 20250116 | 104700 | 18922538000 | 245500 | 245000 | 245500 | 245000 | 1293 |
| 530 | 20250116 | 104600 | 18605743000 | 245000 | 245000 | 245000 | 244500 | 211 |
| 531 | 20250116 | 104500 | 18554048500 | 244500 | 244500 | 245000 | 244500 | 374 |
| 532 | 20250116 | 104400 | 18462542000 | 244500 | 244500 | 244500 | 244000 | 151 |
| 533 | 20250116 | 104300 | 18425630000 | 244500 | 244500 | 244500 | 244500 | 366 |
| 534 | 20250116 | 104200 | 18336143000 | 244500 | 244500 | 244500 | 244000 | 227 |
| 535 | 20250116 | 104100 | 18280722500 | 244500 | 244000 | 244500 | 244000 | 417 |
| 536 | 20250116 | 104000 | 18178887000 | 244000 | 244000 | 244000 | 243500 | 463 |
| 537 | 20250116 | 103900 | 18065917500 | 244000 | 244500 | 244500 | 244000 | 1274 |
| 538 | 20250116 | 103800 | 17755033000 | 244500 | 244500 | 245000 | 244500 | 175 |
| 539 | 20250116 | 103700 | 17712234000 | 244500 | 244500 | 245000 | 244500 | 302 |
| 540 | 20250116 | 103600 | 17638383500 | 244500 | 244500 | 244500 | 244000 | 120 |
| 541 | 20250116 | 103500 | 17609048000 | 244500 | 244500 | 244500 | 244500 | 124 |
| 542 | 20250116 | 103400 | 17578730000 | 244500 | 244000 | 244500 | 244000 | 180 |
| 543 | 20250116 | 103300 | 17534743500 | 244000 | 244500 | 244500 | 244000 | 91 |
| 544 | 20250116 | 103200 | 17512502000 | 244500 | 245000 | 245000 | 244000 | 250 |
| 545 | 20250116 | 103100 | 17451443500 | 245000 | 244500 | 245000 | 244500 | 99 |
| 546 | 20250116 | 103000 | 17427237000 | 244500 | 244500 | 245000 | 244500 | 510 |
| 547 | 20250116 | 102900 | 17302536000 | 244500 | 244500 | 245000 | 244500 | 85 |
| 548 | 20250116 | 102800 | 17281736500 | 244500 | 244500 | 245000 | 244500 | 101 |
| 549 | 20250116 | 102700 | 17257031500 | 244500 | 245000 | 245000 | 244500 | 122 |
| 550 | 20250116 | 102600 | 17227189500 | 245000 | 244500 | 245000 | 244500 | 389 |
| 551 | 20250116 | 102500 | 17131930500 | 245000 | 245000 | 245000 | 244500 | 194 |
| 552 | 20250116 | 102400 | 17084421000 | 245000 | 245500 | 245500 | 244500 | 183 |
| 553 | 20250116 | 102300 | 17039586500 | 245500 | 245000 | 245500 | 245000 | 41 |
| 554 | 20250116 | 102200 | 17029539000 | 245000 | 245000 | 245500 | 244500 | 127 |
| 555 | 20250116 | 102100 | 16998412500 | 245000 | 245000 | 245500 | 245000 | 128 |
| 556 | 20250116 | 102000 | 16967043500 | 245000 | 244500 | 245500 | 244500 | 110 |
| 557 | 20250116 | 101900 | 16940097000 | 244500 | 244500 | 245000 | 244500 | 531 |
| 558 | 20250116 | 101800 | 16810190000 | 245000 | 245500 | 245500 | 244500 | 1368 |
| 559 | 20250116 | 101700 | 16475193000 | 245500 | 245500 | 246000 | 245000 | 969 |
| 560 | 20250116 | 101600 | 16237338500 | 245500 | 245500 | 246000 | 245500 | 161 |
| 561 | 20250116 | 101500 | 16197757000 | 246000 | 246000 | 246000 | 245500 | 73 |
| 562 | 20250116 | 101400 | 16179809000 | 245500 | 246000 | 246000 | 245500 | 80 |
| 563 | 20250116 | 101300 | 16160149500 | 246000 | 246000 | 246000 | 245500 | 511 |
| 564 | 20250116 | 101200 | 16034459500 | 246000 | 246000 | 246000 | 245500 | 295 |
| 565 | 20250116 | 101100 | 15961906000 | 246000 | 245500 | 246000 | 245500 | 459 |
| 566 | 20250116 | 101000 | 15849198000 | 246000 | 245500 | 246000 | 245500 | 241 |
| 567 | 20250116 | 100900 | 15790027500 | 245500 | 246000 | 246000 | 245500 | 268 |
| 568 | 20250116 | 100800 | 15724184000 | 246000 | 246000 | 246000 | 245500 | 101 |
| 569 | 20250116 | 100700 | 15699346000 | 246000 | 245500 | 246000 | 245500 | 103 |
| 570 | 20250116 | 100600 | 15674029500 | 246000 | 246000 | 246000 | 245500 | 167 |
| 571 | 20250116 | 100500 | 15632949000 | 246000 | 246000 | 246500 | 245500 | 1755 |
| 572 | 20250116 | 100400 | 15201057000 | 246000 | 246500 | 246500 | 245500 | 2627 |
| 573 | 20250116 | 100300 | 14554792500 | 246500 | 245500 | 246500 | 245500 | 5163 |
| 574 | 20250116 | 100200 | 13284691500 | 246000 | 245500 | 246000 | 245500 | 1095 |
| 575 | 20250116 | 100100 | 13015862500 | 245500 | 245000 | 246000 | 245000 | 5032 |
| 576 | 20250116 | 100000 | 11781987000 | 245000 | 244500 | 245000 | 244500 | 31 |
| 577 | 20250116 | 095900 | 11774399500 | 244500 | 245000 | 245000 | 244500 | 503 |
| 578 | 20250116 | 095800 | 11651415500 | 244500 | 245000 | 245000 | 244500 | 340 |
| 579 | 20250116 | 095700 | 11568275500 | 245000 | 245000 | 245000 | 245000 | 243 |
| 580 | 20250116 | 095600 | 11508740500 | 245000 | 245000 | 245500 | 244500 | 729 |
| 581 | 20250116 | 095500 | 11330068000 | 245500 | 245000 | 245500 | 245000 | 68 |
| 582 | 20250116 | 095400 | 11313396500 | 245000 | 245000 | 245500 | 245000 | 122 |
| 583 | 20250116 | 095300 | 11283459000 | 245000 | 245000 | 245500 | 245000 | 112 |
| 584 | 20250116 | 095200 | 11256012500 | 245000 | 245000 | 245500 | 245000 | 135 |
| 585 | 20250116 | 095100 | 11222936500 | 244500 | 245000 | 245500 | 244500 | 488 |
| 586 | 20250116 | 095000 | 11103355000 | 245000 | 245500 | 245500 | 245000 | 136 |
| 587 | 20250116 | 094900 | 11070022500 | 245000 | 245000 | 245500 | 245000 | 194 |
| 588 | 20250116 | 094800 | 11022439000 | 245500 | 245000 | 245500 | 244500 | 2781 |
| 589 | 20250116 | 094700 | 10340404500 | 244500 | 244000 | 245000 | 244000 | 2003 |
| 590 | 20250116 | 094600 | 9850523500 | 244000 | 244500 | 244500 | 244000 | 43 |
| 591 | 20250116 | 094500 | 9840030000 | 244500 | 244500 | 244500 | 244000 | 222 |
| 592 | 20250116 | 094400 | 9785836000 | 244000 | 244500 | 244500 | 244000 | 77 |
| 593 | 20250116 | 094300 | 9767025000 | 244500 | 244000 | 244500 | 244000 | 135 |
| 594 | 20250116 | 094200 | 9734040500 | 244000 | 244000 | 244500 | 244000 | 90 |
| 595 | 20250116 | 094100 | 9712069000 | 244000 | 244000 | 244500 | 244000 | 120 |
| 596 | 20250116 | 094000 | 9682786500 | 244000 | 244000 | 244500 | 244000 | 416 |
| 597 | 20250116 | 093900 | 9581282000 | 244000 | 244000 | 244500 | 244000 | 78 |
| 598 | 20250116 | 093800 | 9562247000 | 244000 | 244500 | 244500 | 244000 | 34 |
| 599 | 20250116 | 093700 | 9553945000 | 244500 | 244000 | 244500 | 244000 | 202 |
| 600 | 20250116 | 093600 | 9504643000 | 244000 | 244500 | 244500 | 244000 | 201 |
| 601 | 20250116 | 093500 | 9455590000 | 244000 | 244500 | 244500 | 244000 | 23 |
| 602 | 20250116 | 093400 | 9449969000 | 244500 | 244000 | 244500 | 244000 | 420 |
| 603 | 20250116 | 093300 | 9347486000 | 244000 | 243500 | 244000 | 243500 | 379 |
| 604 | 20250116 | 093200 | 9255047500 | 243500 | 243500 | 244000 | 243500 | 287 |
| 605 | 20250116 | 093100 | 9185144500 | 243500 | 244000 | 244500 | 243500 | 248 |
| 606 | 20250116 | 093000 | 9124674500 | 244000 | 244000 | 244500 | 244000 | 330 |
| 607 | 20250116 | 092900 | 9044129500 | 244000 | 244500 | 245000 | 244000 | 1027 |
| 608 | 20250116 | 092800 | 8793248000 | 244500 | 244500 | 245000 | 244500 | 715 |
| 609 | 20250116 | 092700 | 8618416500 | 244000 | 244500 | 244500 | 244000 | 184 |
| 610 | 20250116 | 092600 | 8573456000 | 244500 | 244500 | 244500 | 244000 | 339 |
| 611 | 20250116 | 092500 | 8490700500 | 244500 | 244000 | 244500 | 244000 | 180 |
| 612 | 20250116 | 092400 | 8446691500 | 244000 | 244000 | 244500 | 243500 | 908 |
| 613 | 20250116 | 092300 | 8225001500 | 244000 | 243500 | 244000 | 243500 | 179 |
| 614 | 20250116 | 092200 | 8181333500 | 244000 | 244500 | 245000 | 244000 | 731 |
| 615 | 20250116 | 092100 | 8002833500 | 244500 | 245000 | 245000 | 244500 | 337 |
| 616 | 20250116 | 092000 | 7920430000 | 244500 | 244500 | 245000 | 244500 | 92 |
| 617 | 20250116 | 091900 | 7897931500 | 244500 | 244500 | 245000 | 244000 | 1089 |
| 618 | 20250116 | 091800 | 7631657000 | 244500 | 244500 | 244500 | 244000 | 415 |
| 619 | 20250116 | 091700 | 7530199000 | 244500 | 244000 | 244500 | 243500 | 1403 |
| 620 | 20250116 | 091600 | 7188167500 | 244000 | 244500 | 245000 | 243500 | 1017 |
| 621 | 20250116 | 091500 | 6939867000 | 244500 | 244500 | 245000 | 244500 | 177 |
| 622 | 20250116 | 091400 | 6896587500 | 244500 | 244500 | 245000 | 244500 | 554 |
| 623 | 20250116 | 091300 | 6761084500 | 245000 | 244500 | 245000 | 244500 | 300 |
| 624 | 20250116 | 091200 | 6687708500 | 245000 | 245000 | 245500 | 244500 | 420 |
| 625 | 20250116 | 091100 | 6584827500 | 245500 | 246000 | 246000 | 245500 | 409 |
| 626 | 20250116 | 091000 | 6484415000 | 246000 | 245500 | 246000 | 245000 | 857 |
| 627 | 20250116 | 090900 | 6273986000 | 245500 | 245000 | 245500 | 245000 | 593 |
| 628 | 20250116 | 090800 | 6128569500 | 244500 | 245000 | 245000 | 244000 | 322 |
| 629 | 20250116 | 090700 | 6049800500 | 244500 | 245000 | 245500 | 244500 | 374 |
| 630 | 20250116 | 090600 | 5958185000 | 245000 | 244500 | 245500 | 244500 | 555 |
| 631 | 20250116 | 090500 | 5822208500 | 245000 | 245000 | 245500 | 244500 | 3138 |
| 632 | 20250116 | 090400 | 5053576500 | 245000 | 244500 | 245000 | 244000 | 1173 |
| 633 | 20250116 | 090300 | 4766789500 | 244500 | 245500 | 245500 | 244500 | 4389 |
| 634 | 20250116 | 090200 | 3691319500 | 245500 | 246000 | 246500 | 245000 | 3058 |
| 635 | 20250116 | 090100 | 2939983000 | 246500 | 245500 | 247500 | 245500 | 5520 |
| 636 | 20250116 | 090000 | 1577854500 | 245500 | 244000 | 246500 | 243500 | 6445 |