35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 15996 |
| 3 | 20250124 | 185200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20250124 | 185100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20250124 | 185000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20250124 | 184900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20250124 | 184800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20250124 | 184700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20250124 | 184600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20250124 | 184500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20250124 | 184400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20250124 | 184300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20250124 | 184200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20250124 | 184100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20250124 | 184000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20250124 | 183900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20250124 | 183800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20250124 | 183700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20250124 | 183600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20250124 | 183500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20250124 | 183400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20250124 | 183300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20250124 | 183200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20250124 | 183100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20250124 | 183000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20250124 | 182900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20250124 | 182800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20250124 | 182700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20250124 | 182600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20250124 | 182500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20250124 | 182400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20250124 | 182300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 15996 |
| 33 | 20250124 | 182200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20250124 | 182100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20250124 | 182000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20250124 | 181900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20250124 | 181800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20250124 | 181700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20250124 | 181600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20250124 | 181500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20250124 | 181400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20250124 | 181300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20250124 | 181200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20250124 | 181100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20250124 | 181000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20250124 | 180900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20250124 | 180800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20250124 | 180700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20250124 | 180600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20250124 | 180500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20250124 | 180400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20250124 | 180300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20250124 | 180200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20250124 | 180100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20250124 | 180000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20250124 | 175900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20250124 | 175800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20250124 | 175700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20250124 | 175600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20250124 | 175500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20250124 | 175400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20250124 | 175300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 15996 |
| 63 | 20250124 | 175200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20250124 | 175100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20250124 | 175000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20250124 | 174900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20250124 | 174800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20250124 | 174700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20250124 | 174600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20250124 | 174500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20250124 | 174400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20250124 | 174300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20250124 | 174200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20250124 | 174100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20250124 | 174000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20250124 | 173900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20250124 | 173800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20250124 | 173700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20250124 | 173600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20250124 | 173500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20250124 | 173400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20250124 | 173300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20250124 | 173200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20250124 | 173100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20250124 | 173000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20250124 | 172900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20250124 | 172800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20250124 | 172700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20250124 | 172600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20250124 | 172500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20250124 | 172400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20250124 | 172300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 15996 |
| 93 | 20250124 | 172200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20250124 | 172100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20250124 | 172000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20250124 | 171900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20250124 | 171800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20250124 | 171700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20250124 | 171600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20250124 | 171500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20250124 | 171400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20250124 | 171300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20250124 | 171200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20250124 | 171100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20250124 | 171000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20250124 | 170900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20250124 | 170800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20250124 | 170700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20250124 | 170600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20250124 | 170500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20250124 | 170400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20250124 | 170300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20250124 | 170200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20250124 | 170100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20250124 | 170000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20250124 | 165900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20250124 | 165800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20250124 | 165700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20250124 | 165600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20250124 | 165500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20250124 | 165400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20250124 | 165300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 15996 |
| 123 | 20250124 | 165200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20250124 | 165100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20250124 | 165000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20250124 | 164900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20250124 | 164800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20250124 | 164700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20250124 | 164600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20250124 | 164500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20250124 | 164400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20250124 | 164300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20250124 | 164200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20250124 | 164100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20250124 | 164000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20250124 | 163900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20250124 | 163800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20250124 | 163700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20250124 | 163600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20250124 | 163500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20250124 | 163400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20250124 | 163300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20250124 | 163200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20250124 | 163100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20250124 | 163000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20250124 | 162900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20250124 | 162800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20250124 | 162700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20250124 | 162600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20250124 | 162500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20250124 | 162400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20250124 | 162300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 15996 |
| 153 | 20250124 | 162200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20250124 | 162100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20250124 | 162000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20250124 | 161900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20250124 | 161800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20250124 | 161700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20250124 | 161600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20250124 | 161500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20250124 | 161400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20250124 | 161300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20250124 | 161200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20250124 | 161100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20250124 | 161000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20250124 | 160900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20250124 | 160800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20250124 | 160700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20250124 | 160600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20250124 | 160500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20250124 | 160400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20250124 | 160300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20250124 | 160200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20250124 | 160100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20250124 | 160000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20250124 | 155900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20250124 | 155800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20250124 | 155700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20250124 | 155600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20250124 | 155500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20250124 | 155400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20250124 | 155300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 15996 |
| 183 | 20250124 | 155200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20250124 | 155100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20250124 | 155000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20250124 | 154900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20250124 | 154800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20250124 | 154700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20250124 | 154600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20250124 | 154500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20250124 | 154400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20250124 | 154300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20250124 | 154200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20250124 | 154100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20250124 | 154000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20250124 | 153900 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20250124 | 153800 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20250124 | 153700 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20250124 | 153600 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20250124 | 153500 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20250124 | 153400 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20250124 | 153300 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20250124 | 153200 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20250124 | 153100 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20250124 | 153000 | 61671703000 | 228500 | 228500 | 228500 | 228500 | 15996 |
| 206 | 20250124 | 152900 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 207 | 20250124 | 152800 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 208 | 20250124 | 152700 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 209 | 20250124 | 152600 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 210 | 20250124 | 152500 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 211 | 20250124 | 152400 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 212 | 20250124 | 152300 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 213 | 20250124 | 152200 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 214 | 20250124 | 152100 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 215 | 20250124 | 152000 | 58016617000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 216 | 20250124 | 151900 | 58016617000 | 229000 | 228500 | 229500 | 228500 | 869 |
| 217 | 20250124 | 151800 | 57817753000 | 229000 | 229000 | 229000 | 228500 | 348 |
| 218 | 20250124 | 151700 | 57738117000 | 229000 | 228500 | 229000 | 228000 | 5906 |
| 219 | 20250124 | 151600 | 56387800000 | 228500 | 228000 | 228500 | 228000 | 884 |
| 220 | 20250124 | 151500 | 56186095000 | 228000 | 228000 | 228500 | 228000 | 1376 |
| 221 | 20250124 | 151400 | 55872268500 | 228500 | 228500 | 228500 | 228000 | 668 |
| 222 | 20250124 | 151300 | 55719926000 | 228000 | 228000 | 228500 | 228000 | 623 |
| 223 | 20250124 | 151200 | 55577794000 | 228000 | 228500 | 228500 | 228000 | 317 |
| 224 | 20250124 | 151100 | 55505445000 | 228500 | 227500 | 228500 | 227500 | 349 |
| 225 | 20250124 | 151000 | 55425765000 | 228000 | 227500 | 228500 | 227500 | 4213 |
| 226 | 20250124 | 150900 | 54465471000 | 227500 | 228000 | 228000 | 227000 | 398 |
| 227 | 20250124 | 150800 | 54374925500 | 227500 | 228000 | 228000 | 227000 | 2056 |
| 228 | 20250124 | 150700 | 53907360000 | 227500 | 227500 | 228000 | 227500 | 771 |
| 229 | 20250124 | 150600 | 53731931500 | 227500 | 227500 | 228000 | 227500 | 377 |
| 230 | 20250124 | 150500 | 53646122500 | 228000 | 228000 | 228000 | 227500 | 363 |
| 231 | 20250124 | 150400 | 53563507500 | 228000 | 228000 | 228000 | 227500 | 375 |
| 232 | 20250124 | 150300 | 53478150000 | 227500 | 227500 | 228000 | 227500 | 357 |
| 233 | 20250124 | 150200 | 53396868500 | 227500 | 227500 | 228000 | 227500 | 290 |
| 234 | 20250124 | 150100 | 53330859500 | 227500 | 227500 | 228000 | 227500 | 224 |
| 235 | 20250124 | 150000 | 53279869000 | 227000 | 227000 | 228000 | 227000 | 275 |
| 236 | 20250124 | 145900 | 53217353000 | 227000 | 227000 | 228000 | 227000 | 625 |
| 237 | 20250124 | 145800 | 53075226500 | 227000 | 227500 | 227500 | 227000 | 349 |
| 238 | 20250124 | 145700 | 52995898000 | 227500 | 227500 | 227500 | 227000 | 829 |
| 239 | 20250124 | 145600 | 52807374000 | 227500 | 227500 | 227500 | 227000 | 421 |
| 240 | 20250124 | 145500 | 52711660000 | 227500 | 227000 | 227500 | 227000 | 400 |
| 241 | 20250124 | 145400 | 52620733000 | 227500 | 227000 | 227500 | 227000 | 211 |
| 242 | 20250124 | 145300 | 52572775000 | 227000 | 227000 | 228000 | 227000 | 580 |
| 243 | 20250124 | 145200 | 52440865000 | 227000 | 228000 | 228000 | 227000 | 1096 |
| 244 | 20250124 | 145100 | 52191502500 | 227500 | 227500 | 228000 | 227500 | 269 |
| 245 | 20250124 | 145000 | 52130278000 | 227500 | 228000 | 228000 | 227500 | 731 |
| 246 | 20250124 | 144900 | 51963945500 | 228000 | 227000 | 228000 | 226500 | 2491 |
| 247 | 20250124 | 144800 | 51397435500 | 227000 | 227000 | 227000 | 226500 | 307 |
| 248 | 20250124 | 144700 | 51327836000 | 227000 | 227000 | 227000 | 226500 | 611 |
| 249 | 20250124 | 144600 | 51189227000 | 227000 | 227000 | 227500 | 226500 | 1668 |
| 250 | 20250124 | 144500 | 50811311000 | 227000 | 227500 | 227500 | 226500 | 1042 |
| 251 | 20250124 | 144400 | 50574787500 | 227500 | 227000 | 227500 | 227000 | 361 |
| 252 | 20250124 | 144300 | 50492822000 | 227000 | 227000 | 227500 | 227000 | 379 |
| 253 | 20250124 | 144200 | 50406760000 | 227000 | 227500 | 227500 | 227000 | 430 |
| 254 | 20250124 | 144100 | 50309121000 | 227000 | 227000 | 227500 | 227000 | 588 |
| 255 | 20250124 | 144000 | 50175615500 | 227000 | 227500 | 227500 | 227000 | 298 |
| 256 | 20250124 | 143900 | 50107915000 | 227000 | 227000 | 227500 | 227000 | 333 |
| 257 | 20250124 | 143800 | 50032283000 | 227000 | 227500 | 227500 | 227000 | 206 |
| 258 | 20250124 | 143700 | 49985486000 | 227000 | 227000 | 227500 | 227000 | 462 |
| 259 | 20250124 | 143600 | 49880551500 | 227500 | 227000 | 227500 | 227000 | 400 |
| 260 | 20250124 | 143500 | 49789665500 | 227500 | 227500 | 227500 | 227000 | 301 |
| 261 | 20250124 | 143400 | 49721259500 | 227000 | 227500 | 227500 | 227000 | 231 |
| 262 | 20250124 | 143300 | 49668789000 | 227500 | 227000 | 227500 | 227000 | 178 |
| 263 | 20250124 | 143200 | 49628362000 | 227000 | 227000 | 227500 | 226500 | 297 |
| 264 | 20250124 | 143100 | 49560916500 | 227000 | 227000 | 227500 | 226500 | 581 |
| 265 | 20250124 | 143000 | 49429140000 | 226500 | 227500 | 227500 | 226500 | 311 |
| 266 | 20250124 | 142900 | 49358595000 | 227000 | 227000 | 227500 | 226500 | 1095 |
| 267 | 20250124 | 142800 | 49110068000 | 226500 | 228000 | 228000 | 226500 | 4982 |
| 268 | 20250124 | 142700 | 47977327000 | 227500 | 227500 | 228000 | 227500 | 369 |
| 269 | 20250124 | 142600 | 47893249000 | 227500 | 228000 | 228000 | 227500 | 330 |
| 270 | 20250124 | 142500 | 47818124500 | 227500 | 228000 | 228000 | 227500 | 588 |
| 271 | 20250124 | 142400 | 47684290000 | 227500 | 227500 | 228000 | 227500 | 299 |
| 272 | 20250124 | 142300 | 47616207500 | 228000 | 228000 | 228500 | 227500 | 1004 |
| 273 | 20250124 | 142200 | 47387275000 | 228500 | 228500 | 228500 | 228000 | 285 |
| 274 | 20250124 | 142100 | 47322231000 | 228500 | 228500 | 228500 | 228000 | 201 |
| 275 | 20250124 | 142000 | 47276358500 | 228000 | 228500 | 228500 | 228000 | 351 |
| 276 | 20250124 | 141900 | 47196198000 | 228000 | 227500 | 228500 | 227500 | 605 |
| 277 | 20250124 | 141800 | 47058279000 | 227500 | 227500 | 228000 | 227500 | 433 |
| 278 | 20250124 | 141700 | 46959672000 | 228000 | 228000 | 228000 | 227500 | 178 |
| 279 | 20250124 | 141600 | 46919128000 | 227500 | 228000 | 228000 | 227500 | 147 |
| 280 | 20250124 | 141500 | 46885650000 | 227500 | 228000 | 228500 | 227500 | 530 |
| 281 | 20250124 | 141400 | 46764792500 | 228000 | 228000 | 228500 | 228000 | 356 |
| 282 | 20250124 | 141300 | 46683564000 | 228000 | 228000 | 228500 | 227500 | 281 |
| 283 | 20250124 | 141200 | 46619499500 | 228000 | 227500 | 228000 | 227500 | 535 |
| 284 | 20250124 | 141100 | 46497565500 | 228000 | 227500 | 228000 | 227500 | 189 |
| 285 | 20250124 | 141000 | 46454509000 | 227500 | 227500 | 228000 | 227500 | 260 |
| 286 | 20250124 | 140900 | 46395265000 | 228000 | 227500 | 228500 | 227500 | 446 |
| 287 | 20250124 | 140800 | 46293588500 | 227500 | 228000 | 228000 | 227500 | 184 |
| 288 | 20250124 | 140700 | 46251671000 | 228000 | 228000 | 228500 | 227500 | 1226 |
| 289 | 20250124 | 140600 | 45972125500 | 228000 | 228000 | 228500 | 227500 | 914 |
| 290 | 20250124 | 140500 | 45763773000 | 227500 | 227500 | 228000 | 227500 | 331 |
| 291 | 20250124 | 140400 | 45688342500 | 228000 | 228000 | 228000 | 227500 | 255 |
| 292 | 20250124 | 140300 | 45630267000 | 227500 | 228000 | 228000 | 227500 | 743 |
| 293 | 20250124 | 140200 | 45460960500 | 227500 | 227500 | 228000 | 227500 | 217 |
| 294 | 20250124 | 140100 | 45411531000 | 227500 | 227000 | 228000 | 227000 | 1328 |
| 295 | 20250124 | 140000 | 45109226000 | 227000 | 227000 | 227500 | 227000 | 188 |
| 296 | 20250124 | 135900 | 45066493000 | 227000 | 227000 | 227500 | 227000 | 358 |
| 297 | 20250124 | 135800 | 44985087500 | 227000 | 227500 | 227500 | 227000 | 1063 |
| 298 | 20250124 | 135700 | 44743393000 | 227000 | 227000 | 227500 | 227000 | 321 |
| 299 | 20250124 | 135600 | 44670468000 | 227000 | 227500 | 227500 | 227000 | 234 |
| 300 | 20250124 | 135500 | 44617334000 | 227500 | 227000 | 227500 | 227000 | 969 |
| 301 | 20250124 | 135400 | 44396926000 | 227000 | 227000 | 227500 | 227000 | 533 |
| 302 | 20250124 | 135300 | 44275857000 | 227000 | 227000 | 227500 | 227000 | 223 |
| 303 | 20250124 | 135200 | 44225198500 | 227500 | 227000 | 227500 | 227000 | 309 |
| 304 | 20250124 | 135100 | 44154985500 | 227000 | 227000 | 227500 | 226500 | 417 |
| 305 | 20250124 | 135000 | 44060334000 | 226500 | 227000 | 227500 | 226500 | 688 |
| 306 | 20250124 | 134900 | 43904164500 | 227500 | 227000 | 227500 | 227000 | 257 |
| 307 | 20250124 | 134800 | 43845799500 | 227000 | 226500 | 227500 | 226000 | 2218 |
| 308 | 20250124 | 134700 | 43342407000 | 226000 | 227000 | 227000 | 226000 | 1347 |
| 309 | 20250124 | 134600 | 43037279500 | 226500 | 226500 | 227000 | 226500 | 494 |
| 310 | 20250124 | 134500 | 42925341500 | 227000 | 226500 | 227000 | 226500 | 564 |
| 311 | 20250124 | 134400 | 42797527000 | 226500 | 226500 | 227000 | 226500 | 652 |
| 312 | 20250124 | 134300 | 42649607500 | 226500 | 226500 | 227000 | 226000 | 1175 |
| 313 | 20250124 | 134200 | 42383621500 | 226000 | 226500 | 227000 | 226000 | 265 |
| 314 | 20250124 | 134100 | 42323611500 | 226500 | 227000 | 227000 | 226500 | 6739 |
| 315 | 20250124 | 134000 | 40794805500 | 227000 | 227000 | 227500 | 227000 | 360 |
| 316 | 20250124 | 133900 | 40713052000 | 227000 | 227500 | 227500 | 227000 | 234 |
| 317 | 20250124 | 133800 | 40659900000 | 227000 | 227500 | 227500 | 227000 | 124 |
| 318 | 20250124 | 133700 | 40631730000 | 227500 | 228000 | 228000 | 227000 | 477 |
| 319 | 20250124 | 133600 | 40523202000 | 227500 | 227500 | 228000 | 227500 | 823 |
| 320 | 20250124 | 133500 | 40335885500 | 228000 | 228000 | 228000 | 227500 | 290 |
| 321 | 20250124 | 133400 | 40269885500 | 228000 | 228000 | 228000 | 227500 | 133 |
| 322 | 20250124 | 133300 | 40239582500 | 227500 | 227500 | 228000 | 227500 | 233 |
| 323 | 20250124 | 133200 | 40186516000 | 227500 | 228500 | 228500 | 227500 | 1430 |
| 324 | 20250124 | 133100 | 39860470000 | 228500 | 228000 | 228500 | 227500 | 865 |
| 325 | 20250124 | 133000 | 39663172500 | 228000 | 228000 | 228000 | 227500 | 259 |
| 326 | 20250124 | 132900 | 39604165500 | 227500 | 227500 | 228000 | 227500 | 179 |
| 327 | 20250124 | 132800 | 39563413500 | 227500 | 227500 | 228000 | 227500 | 365 |
| 328 | 20250124 | 132700 | 39480244000 | 228000 | 227500 | 228000 | 227500 | 409 |
| 329 | 20250124 | 132600 | 39387025000 | 227500 | 228000 | 228000 | 227500 | 1027 |
| 330 | 20250124 | 132500 | 39152891000 | 228000 | 228000 | 228000 | 227500 | 162 |
| 331 | 20250124 | 132400 | 39116001000 | 227500 | 227500 | 228000 | 227000 | 2887 |
| 332 | 20250124 | 132300 | 38459243500 | 227000 | 227500 | 227500 | 227000 | 442 |
| 333 | 20250124 | 132200 | 38358849500 | 227500 | 227000 | 227500 | 227000 | 582 |
| 334 | 20250124 | 132100 | 38226532000 | 227500 | 227000 | 227500 | 227000 | 235 |
| 335 | 20250124 | 132000 | 38173115000 | 227000 | 227500 | 227500 | 227000 | 261 |
| 336 | 20250124 | 131900 | 38113763000 | 227500 | 228000 | 228000 | 227000 | 1761 |
| 337 | 20250124 | 131800 | 37713130500 | 228000 | 228000 | 228500 | 227500 | 192 |
| 338 | 20250124 | 131700 | 37669386500 | 227500 | 228000 | 228500 | 227500 | 145 |
| 339 | 20250124 | 131600 | 37636342500 | 228000 | 228000 | 228500 | 227500 | 292 |
| 340 | 20250124 | 131500 | 37569765500 | 228500 | 228500 | 228500 | 227500 | 185 |
| 341 | 20250124 | 131400 | 37527579500 | 228000 | 228500 | 228500 | 228000 | 211 |
| 342 | 20250124 | 131300 | 37479446500 | 228500 | 228500 | 228500 | 228000 | 533 |
| 343 | 20250124 | 131200 | 37357895500 | 228500 | 228000 | 228500 | 228000 | 229 |
| 344 | 20250124 | 131100 | 37305647000 | 228000 | 228000 | 228500 | 228000 | 148 |
| 345 | 20250124 | 131000 | 37271862500 | 228500 | 228000 | 228500 | 228000 | 215 |
| 346 | 20250124 | 130900 | 37222797000 | 228500 | 228500 | 228500 | 228000 | 93 |
| 347 | 20250124 | 130800 | 37201574000 | 228000 | 228500 | 228500 | 227500 | 252 |
| 348 | 20250124 | 130700 | 37144060500 | 228500 | 228500 | 228500 | 228000 | 111 |
| 349 | 20250124 | 130600 | 37118716500 | 228500 | 228500 | 228500 | 228000 | 202 |
| 350 | 20250124 | 130500 | 37072597000 | 228500 | 228000 | 228500 | 228000 | 684 |
| 351 | 20250124 | 130400 | 36916606000 | 228500 | 228000 | 228500 | 228000 | 550 |
| 352 | 20250124 | 130300 | 36790954500 | 228500 | 228500 | 228500 | 228000 | 207 |
| 353 | 20250124 | 130200 | 36743706000 | 228000 | 227500 | 228500 | 227500 | 80 |
| 354 | 20250124 | 130100 | 36725454500 | 227500 | 228500 | 228500 | 227500 | 294 |
| 355 | 20250124 | 130000 | 36658429000 | 227500 | 228000 | 228500 | 227500 | 713 |
| 356 | 20250124 | 125900 | 36495817000 | 228000 | 228500 | 228500 | 228000 | 142 |
| 357 | 20250124 | 125800 | 36463405000 | 228500 | 228500 | 228500 | 228000 | 62 |
| 358 | 20250124 | 125700 | 36449254000 | 228500 | 228500 | 228500 | 228000 | 545 |
| 359 | 20250124 | 125600 | 36324764500 | 228500 | 228500 | 228500 | 228000 | 292 |
| 360 | 20250124 | 125500 | 36258159500 | 228500 | 228500 | 228500 | 228000 | 582 |
| 361 | 20250124 | 125400 | 36125436000 | 228500 | 228000 | 228500 | 228000 | 178 |
| 362 | 20250124 | 125300 | 36084790000 | 228500 | 228000 | 228500 | 228000 | 199 |
| 363 | 20250124 | 125200 | 36039343500 | 228500 | 228500 | 228500 | 228000 | 97 |
| 364 | 20250124 | 125100 | 36017202000 | 228500 | 228500 | 228500 | 228000 | 81 |
| 365 | 20250124 | 125000 | 35998717500 | 228000 | 228500 | 228500 | 228000 | 718 |
| 366 | 20250124 | 124900 | 35834927000 | 228500 | 229000 | 229000 | 228000 | 578 |
| 367 | 20250124 | 124800 | 35702854500 | 229000 | 229500 | 229500 | 228000 | 670 |
| 368 | 20250124 | 124700 | 35549511500 | 229500 | 229000 | 229500 | 228500 | 790 |
| 369 | 20250124 | 124600 | 35368610000 | 228500 | 228000 | 228500 | 228000 | 1828 |
| 370 | 20250124 | 124500 | 34950949000 | 228500 | 228000 | 228500 | 228000 | 659 |
| 371 | 20250124 | 124400 | 34800668500 | 228000 | 228000 | 228500 | 228000 | 107 |
| 372 | 20250124 | 124300 | 34776246500 | 228000 | 228500 | 228500 | 228000 | 245 |
| 373 | 20250124 | 124200 | 34720328500 | 228000 | 228000 | 228500 | 228000 | 264 |
| 374 | 20250124 | 124100 | 34660092500 | 228000 | 228500 | 228500 | 228000 | 139 |
| 375 | 20250124 | 124000 | 34628374000 | 228000 | 228500 | 228500 | 228000 | 638 |
| 376 | 20250124 | 123900 | 34482743000 | 228500 | 228500 | 228500 | 228000 | 200 |
| 377 | 20250124 | 123800 | 34437093000 | 228000 | 228500 | 228500 | 228000 | 145 |
| 378 | 20250124 | 123700 | 34403998500 | 228000 | 228000 | 228500 | 228000 | 191 |
| 379 | 20250124 | 123600 | 34360416500 | 228000 | 228500 | 228500 | 228000 | 274 |
| 380 | 20250124 | 123500 | 34297916500 | 228000 | 228000 | 228500 | 228000 | 112 |
| 381 | 20250124 | 123400 | 34272357000 | 228000 | 228500 | 228500 | 228000 | 817 |
| 382 | 20250124 | 123300 | 34086057500 | 228000 | 228000 | 228500 | 228000 | 291 |
| 383 | 20250124 | 123200 | 34019660500 | 228500 | 228000 | 228500 | 228000 | 229 |
| 384 | 20250124 | 123100 | 33967419000 | 228000 | 228000 | 228500 | 227500 | 1622 |
| 385 | 20250124 | 123000 | 33597616500 | 227500 | 228500 | 228500 | 227500 | 5221 |
| 386 | 20250124 | 122900 | 32407358000 | 228000 | 228500 | 228500 | 228000 | 163 |
| 387 | 20250124 | 122800 | 32370163000 | 228500 | 229000 | 229000 | 228000 | 1632 |
| 388 | 20250124 | 122700 | 31997340500 | 229000 | 229000 | 229000 | 228500 | 139 |
| 389 | 20250124 | 122600 | 31965557000 | 228500 | 229000 | 229000 | 228500 | 244 |
| 390 | 20250124 | 122500 | 31909750500 | 228500 | 229000 | 229000 | 228500 | 105 |
| 391 | 20250124 | 122400 | 31885735500 | 229000 | 229000 | 229000 | 228500 | 121 |
| 392 | 20250124 | 122300 | 31858037000 | 228500 | 229000 | 229000 | 228500 | 96 |
| 393 | 20250124 | 122200 | 31836080500 | 229000 | 229000 | 229000 | 228500 | 931 |
| 394 | 20250124 | 122100 | 31623289500 | 229000 | 228500 | 229000 | 228500 | 123 |
| 395 | 20250124 | 122000 | 31595143000 | 228500 | 229000 | 229500 | 228500 | 181 |
| 396 | 20250124 | 121900 | 31553710000 | 229500 | 229000 | 229500 | 229000 | 64 |
| 397 | 20250124 | 121800 | 31539035000 | 229000 | 229500 | 229500 | 229000 | 167 |
| 398 | 20250124 | 121700 | 31500770000 | 229000 | 229500 | 229500 | 229000 | 114 |
| 399 | 20250124 | 121600 | 31474646500 | 229000 | 229000 | 229000 | 228500 | 397 |
| 400 | 20250124 | 121500 | 31383743500 | 229000 | 229000 | 229000 | 228500 | 385 |
| 401 | 20250124 | 121400 | 31295702000 | 228500 | 229500 | 229500 | 228500 | 233 |
| 402 | 20250124 | 121300 | 31242354000 | 229000 | 228500 | 229000 | 228500 | 431 |
| 403 | 20250124 | 121200 | 31143665000 | 229000 | 229000 | 229000 | 228500 | 140 |
| 404 | 20250124 | 121100 | 31111630000 | 228500 | 228500 | 229000 | 228500 | 192 |
| 405 | 20250124 | 121000 | 31067733000 | 229000 | 229000 | 229000 | 228500 | 70 |
| 406 | 20250124 | 120900 | 31051715500 | 229500 | 228500 | 229500 | 228500 | 111 |
| 407 | 20250124 | 120800 | 31026287500 | 229000 | 229500 | 229500 | 228500 | 1399 |
| 408 | 20250124 | 120700 | 30705960500 | 229500 | 229500 | 229500 | 229000 | 52 |
| 409 | 20250124 | 120600 | 30694043000 | 229500 | 229500 | 229500 | 229000 | 110 |
| 410 | 20250124 | 120500 | 30668817000 | 229000 | 229000 | 229500 | 229000 | 111 |
| 411 | 20250124 | 120400 | 30643370000 | 229500 | 228500 | 229500 | 228500 | 209 |
| 412 | 20250124 | 120300 | 30595500000 | 229000 | 228500 | 229000 | 228500 | 478 |
| 413 | 20250124 | 120200 | 30486074500 | 228500 | 229000 | 229000 | 228500 | 427 |
| 414 | 20250124 | 120100 | 30388302500 | 229000 | 229000 | 229000 | 228500 | 101 |
| 415 | 20250124 | 120000 | 30365197500 | 229000 | 229000 | 229000 | 228500 | 115 |
| 416 | 20250124 | 115900 | 30338894000 | 228500 | 229000 | 229000 | 228500 | 104 |
| 417 | 20250124 | 115800 | 30315094500 | 229000 | 229000 | 229000 | 228500 | 133 |
| 418 | 20250124 | 115700 | 30284671000 | 229000 | 229500 | 229500 | 228500 | 674 |
| 419 | 20250124 | 115600 | 30130384500 | 229500 | 229500 | 229500 | 229000 | 406 |
| 420 | 20250124 | 115500 | 30037221000 | 229500 | 229500 | 229500 | 229000 | 99 |
| 421 | 20250124 | 115400 | 30014521500 | 229500 | 229500 | 229500 | 229000 | 107 |
| 422 | 20250124 | 115300 | 29989989500 | 229000 | 229500 | 229500 | 229000 | 95 |
| 423 | 20250124 | 115200 | 29968209000 | 229500 | 229500 | 229500 | 229000 | 82 |
| 424 | 20250124 | 115100 | 29949412500 | 229500 | 229000 | 229500 | 229000 | 173 |
| 425 | 20250124 | 115000 | 29909763000 | 229000 | 229500 | 229500 | 229000 | 170 |
| 426 | 20250124 | 114900 | 29870792000 | 229000 | 229000 | 229500 | 229000 | 132 |
| 427 | 20250124 | 114800 | 29840544000 | 229000 | 229000 | 229500 | 229000 | 167 |
| 428 | 20250124 | 114700 | 29802252500 | 229000 | 229000 | 229500 | 228500 | 534 |
| 429 | 20250124 | 114600 | 29679957000 | 229000 | 228500 | 229000 | 228500 | 374 |
| 430 | 20250124 | 114500 | 29594343000 | 229000 | 229000 | 229000 | 228500 | 73 |
| 431 | 20250124 | 114400 | 29577636500 | 228500 | 229000 | 229000 | 228500 | 218 |
| 432 | 20250124 | 114300 | 29527754000 | 229000 | 228500 | 229000 | 228000 | 134 |
| 433 | 20250124 | 114200 | 29497131500 | 228500 | 228000 | 228500 | 228000 | 598 |
| 434 | 20250124 | 114100 | 29360561500 | 228000 | 229000 | 229000 | 228000 | 558 |
| 435 | 20250124 | 114000 | 29233128000 | 228500 | 229000 | 229000 | 228500 | 159 |
| 436 | 20250124 | 113900 | 29196781500 | 228500 | 229000 | 229000 | 228500 | 96 |
| 437 | 20250124 | 113800 | 29174822500 | 228500 | 229000 | 229000 | 228500 | 197 |
| 438 | 20250124 | 113700 | 29129784500 | 229000 | 228500 | 229000 | 228500 | 250 |
| 439 | 20250124 | 113600 | 29072631000 | 229000 | 229000 | 229000 | 228500 | 58 |
| 440 | 20250124 | 113500 | 29059360500 | 228500 | 229000 | 229000 | 228500 | 128 |
| 441 | 20250124 | 113400 | 29030097000 | 228500 | 228500 | 229000 | 228500 | 147 |
| 442 | 20250124 | 113300 | 28996468500 | 228500 | 229000 | 229000 | 228500 | 531 |
| 443 | 20250124 | 113200 | 28875105000 | 228500 | 229000 | 229000 | 228000 | 169 |
| 444 | 20250124 | 113100 | 28836471000 | 228500 | 229000 | 229000 | 228500 | 186 |
| 445 | 20250124 | 113000 | 28793945500 | 228500 | 228000 | 229000 | 228000 | 890 |
| 446 | 20250124 | 112900 | 28590598500 | 228000 | 228000 | 228500 | 228000 | 151 |
| 447 | 20250124 | 112800 | 28556145000 | 228000 | 229000 | 229000 | 228000 | 262 |
| 448 | 20250124 | 112700 | 28496291000 | 229000 | 229000 | 229000 | 228000 | 229 |
| 449 | 20250124 | 112600 | 28443937500 | 228500 | 229000 | 229000 | 228000 | 153 |
| 450 | 20250124 | 112500 | 28408986500 | 228500 | 229000 | 229000 | 228000 | 213 |
| 451 | 20250124 | 112400 | 28360303500 | 228500 | 229000 | 229000 | 228500 | 189 |
| 452 | 20250124 | 112300 | 28317087500 | 228500 | 229000 | 229000 | 228500 | 186 |
| 453 | 20250124 | 112200 | 28274555000 | 229000 | 229000 | 229000 | 228500 | 104 |
| 454 | 20250124 | 112100 | 28250772000 | 229000 | 229000 | 229000 | 228500 | 199 |
| 455 | 20250124 | 112000 | 28205237000 | 228500 | 229000 | 229000 | 228500 | 89 |
| 456 | 20250124 | 111900 | 28184873500 | 229000 | 228500 | 229500 | 228500 | 125 |
| 457 | 20250124 | 111800 | 28156285000 | 229500 | 229000 | 229500 | 228500 | 144 |
| 458 | 20250124 | 111700 | 28123333500 | 229000 | 228000 | 229500 | 228000 | 610 |
| 459 | 20250124 | 111600 | 27983844000 | 228500 | 228500 | 228500 | 228000 | 356 |
| 460 | 20250124 | 111500 | 27902562000 | 228000 | 228500 | 228500 | 228000 | 676 |
| 461 | 20250124 | 111400 | 27748394500 | 228000 | 228000 | 228500 | 227500 | 1111 |
| 462 | 20250124 | 111300 | 27495045500 | 227500 | 228500 | 228500 | 227500 | 2289 |
| 463 | 20250124 | 111200 | 26973721000 | 228500 | 228000 | 228500 | 228000 | 302 |
| 464 | 20250124 | 111100 | 26904844500 | 228000 | 228500 | 229000 | 228000 | 1976 |
| 465 | 20250124 | 111000 | 26453437500 | 228500 | 229500 | 229500 | 228500 | 1531 |
| 466 | 20250124 | 110900 | 26102985500 | 229500 | 229000 | 229500 | 229000 | 167 |
| 467 | 20250124 | 110800 | 26064726500 | 229500 | 229500 | 229500 | 229000 | 100 |
| 468 | 20250124 | 110700 | 26041812500 | 229500 | 229500 | 229500 | 229000 | 311 |
| 469 | 20250124 | 110600 | 25970503500 | 229500 | 229000 | 229500 | 229000 | 620 |
| 470 | 20250124 | 110500 | 25828511500 | 229500 | 229500 | 229500 | 229000 | 175 |
| 471 | 20250124 | 110400 | 25788401500 | 229000 | 229500 | 229500 | 229000 | 712 |
| 472 | 20250124 | 110300 | 25625031500 | 229000 | 229500 | 229500 | 229000 | 151 |
| 473 | 20250124 | 110200 | 25590404000 | 229500 | 229500 | 229500 | 229000 | 152 |
| 474 | 20250124 | 110100 | 25555545000 | 229500 | 229500 | 229500 | 229000 | 376 |
| 475 | 20250124 | 110000 | 25469273000 | 229000 | 229000 | 229500 | 229000 | 419 |
| 476 | 20250124 | 105900 | 25373150500 | 229000 | 229500 | 229500 | 229000 | 168 |
| 477 | 20250124 | 105800 | 25334644500 | 229000 | 229000 | 229500 | 229000 | 82 |
| 478 | 20250124 | 105700 | 25315850500 | 229500 | 229500 | 229500 | 229000 | 120 |
| 479 | 20250124 | 105600 | 25288333000 | 229500 | 229500 | 230000 | 229000 | 367 |
| 480 | 20250124 | 105500 | 25204095500 | 229500 | 229500 | 230000 | 229000 | 318 |
| 481 | 20250124 | 105400 | 25131129500 | 230000 | 230000 | 230000 | 229000 | 163 |
| 482 | 20250124 | 105300 | 25093708000 | 229500 | 229500 | 230000 | 229000 | 138 |
| 483 | 20250124 | 105200 | 25062033000 | 229500 | 229500 | 230000 | 229000 | 518 |
| 484 | 20250124 | 105100 | 24943139000 | 230000 | 229500 | 230000 | 229500 | 104 |
| 485 | 20250124 | 105000 | 24919246500 | 229500 | 230000 | 230000 | 229500 | 376 |
| 486 | 20250124 | 104900 | 24832801000 | 230000 | 230000 | 230000 | 229500 | 150 |
| 487 | 20250124 | 104800 | 24798335500 | 230000 | 230000 | 230000 | 229500 | 217 |
| 488 | 20250124 | 104700 | 24748449000 | 230000 | 230000 | 230500 | 229500 | 349 |
| 489 | 20250124 | 104600 | 24668115500 | 230500 | 229500 | 230500 | 229500 | 2013 |
| 490 | 20250124 | 104500 | 24205047000 | 229500 | 229500 | 230000 | 229500 | 328 |
| 491 | 20250124 | 104400 | 24129728000 | 229500 | 229500 | 230000 | 229000 | 637 |
| 492 | 20250124 | 104300 | 23983551500 | 229000 | 229500 | 229500 | 229000 | 220 |
| 493 | 20250124 | 104200 | 23933096500 | 229500 | 229000 | 229500 | 229000 | 250 |
| 494 | 20250124 | 104100 | 23875783000 | 229000 | 229500 | 229500 | 229000 | 683 |
| 495 | 20250124 | 104000 | 23719199500 | 229000 | 229000 | 229000 | 228500 | 1139 |
| 496 | 20250124 | 103900 | 23458426500 | 228500 | 229000 | 229500 | 228500 | 998 |
| 497 | 20250124 | 103800 | 23229994500 | 229500 | 229000 | 229500 | 229000 | 124 |
| 498 | 20250124 | 103700 | 23201586500 | 229000 | 229500 | 230000 | 228500 | 1751 |
| 499 | 20250124 | 103600 | 22800241500 | 230000 | 230000 | 230000 | 229500 | 627 |
| 500 | 20250124 | 103500 | 22656309000 | 229500 | 230000 | 230500 | 229500 | 1132 |
| 501 | 20250124 | 103400 | 22396293500 | 229500 | 230500 | 230500 | 229500 | 2676 |
| 502 | 20250124 | 103300 | 21781624500 | 230500 | 230500 | 230500 | 230000 | 645 |
| 503 | 20250124 | 103200 | 21632979000 | 230500 | 230000 | 230500 | 230000 | 1039 |
| 504 | 20250124 | 103100 | 21393835500 | 230000 | 230500 | 230500 | 229500 | 330 |
| 505 | 20250124 | 103000 | 21317903500 | 230000 | 230000 | 230500 | 229500 | 977 |
| 506 | 20250124 | 102900 | 21093208500 | 230500 | 229500 | 230500 | 229500 | 1480 |
| 507 | 20250124 | 102800 | 20752818000 | 230000 | 230000 | 230000 | 229500 | 151 |
| 508 | 20250124 | 102700 | 20718134000 | 230000 | 229500 | 230000 | 229500 | 164 |
| 509 | 20250124 | 102600 | 20680452000 | 230000 | 229500 | 230000 | 229500 | 399 |
| 510 | 20250124 | 102500 | 20588739000 | 229500 | 230000 | 230000 | 229500 | 104 |
| 511 | 20250124 | 102400 | 20564846500 | 229500 | 230000 | 230000 | 229500 | 88 |
| 512 | 20250124 | 102300 | 20544620000 | 229500 | 230000 | 230500 | 229500 | 308 |
| 513 | 20250124 | 102200 | 20473792000 | 230500 | 230000 | 230500 | 229500 | 758 |
| 514 | 20250124 | 102100 | 20299453000 | 229500 | 230000 | 230500 | 229500 | 682 |
| 515 | 20250124 | 102000 | 20142519000 | 230500 | 229500 | 230500 | 229500 | 918 |
| 516 | 20250124 | 101900 | 19931348000 | 230000 | 230000 | 230000 | 229500 | 257 |
| 517 | 20250124 | 101800 | 19872262500 | 229500 | 230000 | 230000 | 229500 | 168 |
| 518 | 20250124 | 101700 | 19833645000 | 229500 | 230000 | 230000 | 229500 | 597 |
| 519 | 20250124 | 101600 | 19696407000 | 230000 | 229500 | 230000 | 229500 | 124 |
| 520 | 20250124 | 101500 | 19667919000 | 230000 | 229500 | 230000 | 229000 | 448 |
| 521 | 20250124 | 101400 | 19565086500 | 229500 | 229500 | 229500 | 229000 | 182 |
| 522 | 20250124 | 101300 | 19523351500 | 229500 | 229500 | 230000 | 229000 | 91 |
| 523 | 20250124 | 101200 | 19502463500 | 229500 | 229500 | 230000 | 229000 | 1082 |
| 524 | 20250124 | 101100 | 19254151000 | 229500 | 229500 | 230000 | 229000 | 593 |
| 525 | 20250124 | 101000 | 19118055500 | 229000 | 229500 | 229500 | 229000 | 219 |
| 526 | 20250124 | 100900 | 19067857500 | 229000 | 229500 | 230000 | 228500 | 1636 |
| 527 | 20250124 | 100800 | 18692897000 | 230000 | 229500 | 230000 | 229500 | 178 |
| 528 | 20250124 | 100700 | 18651983500 | 230000 | 229500 | 230000 | 229500 | 97 |
| 529 | 20250124 | 100600 | 18629695000 | 230000 | 230000 | 230000 | 229500 | 263 |
| 530 | 20250124 | 100500 | 18569259000 | 230000 | 229500 | 230000 | 229500 | 202 |
| 531 | 20250124 | 100400 | 18522851000 | 229500 | 229500 | 230000 | 229500 | 434 |
| 532 | 20250124 | 100300 | 18423235000 | 229500 | 229500 | 230000 | 229000 | 889 |
| 533 | 20250124 | 100200 | 18219267500 | 229500 | 228500 | 229500 | 228000 | 343 |
| 534 | 20250124 | 100100 | 18140785500 | 228000 | 228500 | 229000 | 228000 | 261 |
| 535 | 20250124 | 100000 | 18081089500 | 228500 | 228000 | 228500 | 228000 | 627 |
| 536 | 20250124 | 095900 | 17937923000 | 228500 | 228500 | 228500 | 228000 | 420 |
| 537 | 20250124 | 095800 | 17842028500 | 228000 | 229500 | 229500 | 228000 | 3624 |
| 538 | 20250124 | 095700 | 17013469500 | 229500 | 229500 | 230000 | 229000 | 266 |
| 539 | 20250124 | 095600 | 16952442500 | 229500 | 230000 | 230000 | 229000 | 1505 |
| 540 | 20250124 | 095500 | 16607041000 | 229500 | 230000 | 230000 | 229500 | 255 |
| 541 | 20250124 | 095400 | 16548443500 | 230000 | 230000 | 230000 | 229500 | 369 |
| 542 | 20250124 | 095300 | 16463591000 | 230000 | 229500 | 230500 | 229500 | 722 |
| 543 | 20250124 | 095200 | 16297531500 | 229500 | 230000 | 230000 | 229500 | 516 |
| 544 | 20250124 | 095100 | 16178888500 | 230000 | 230000 | 230500 | 229500 | 542 |
| 545 | 20250124 | 095000 | 16054281000 | 230000 | 230500 | 230500 | 230000 | 108 |
| 546 | 20250124 | 094900 | 16029430000 | 230000 | 229500 | 230500 | 229500 | 558 |
| 547 | 20250124 | 094800 | 15901045500 | 229500 | 230000 | 230500 | 229500 | 791 |
| 548 | 20250124 | 094700 | 15719132500 | 230000 | 230000 | 230500 | 230000 | 264 |
| 549 | 20250124 | 094600 | 15658324500 | 230500 | 229500 | 230500 | 229500 | 1380 |
| 550 | 20250124 | 094500 | 15340786000 | 229500 | 229500 | 230000 | 229500 | 407 |
| 551 | 20250124 | 094400 | 15247234500 | 229500 | 229500 | 230000 | 229500 | 207 |
| 552 | 20250124 | 094300 | 15199701500 | 229500 | 229500 | 230000 | 229000 | 206 |
| 553 | 20250124 | 094200 | 15152413500 | 229500 | 230000 | 230000 | 229000 | 495 |
| 554 | 20250124 | 094100 | 15038856000 | 230000 | 229500 | 230000 | 229000 | 442 |
| 555 | 20250124 | 094000 | 14937396000 | 230000 | 230500 | 230500 | 229000 | 784 |
| 556 | 20250124 | 093900 | 14757255000 | 230000 | 230500 | 230500 | 229500 | 454 |
| 557 | 20250124 | 093800 | 14652862000 | 230000 | 229500 | 230500 | 229500 | 2011 |
| 558 | 20250124 | 093700 | 14190243500 | 229500 | 229000 | 230000 | 229000 | 2151 |
| 559 | 20250124 | 093600 | 13695940500 | 229000 | 229000 | 229500 | 229000 | 182 |
| 560 | 20250124 | 093500 | 13654223000 | 229000 | 229000 | 229500 | 228500 | 1194 |
| 561 | 20250124 | 093400 | 13380855000 | 229000 | 229000 | 229000 | 228500 | 236 |
| 562 | 20250124 | 093300 | 13326859000 | 229000 | 229000 | 229500 | 229000 | 347 |
| 563 | 20250124 | 093200 | 13247350000 | 229500 | 228500 | 229500 | 228500 | 725 |
| 564 | 20250124 | 093100 | 13081265000 | 228500 | 229000 | 229000 | 228500 | 238 |
| 565 | 20250124 | 093000 | 13026868000 | 228500 | 228000 | 229500 | 228000 | 2101 |
| 566 | 20250124 | 092900 | 12546148500 | 228000 | 229500 | 229500 | 228000 | 2986 |
| 567 | 20250124 | 092800 | 11862996000 | 229000 | 229500 | 230000 | 229000 | 611 |
| 568 | 20250124 | 092700 | 11722743000 | 229500 | 230000 | 230000 | 229500 | 709 |
| 569 | 20250124 | 092600 | 11559901000 | 230000 | 229500 | 230000 | 229500 | 343 |
| 570 | 20250124 | 092500 | 11481066000 | 229500 | 229500 | 230000 | 229500 | 581 |
| 571 | 20250124 | 092400 | 11347597500 | 230000 | 229000 | 230000 | 229000 | 448 |
| 572 | 20250124 | 092300 | 11244823000 | 229000 | 229000 | 230000 | 228500 | 2747 |
| 573 | 20250124 | 092200 | 10614740500 | 229000 | 229000 | 229500 | 229000 | 400 |
| 574 | 20250124 | 092100 | 10523033500 | 229500 | 229000 | 230000 | 228500 | 1196 |
| 575 | 20250124 | 092000 | 10249052500 | 229500 | 228500 | 229500 | 228500 | 495 |
| 576 | 20250124 | 091900 | 10135648000 | 228500 | 230000 | 230500 | 228500 | 2807 |
| 577 | 20250124 | 091800 | 9492579500 | 230000 | 231000 | 231000 | 229500 | 2591 |
| 578 | 20250124 | 091700 | 8895686500 | 230500 | 230000 | 231000 | 230000 | 1732 |
| 579 | 20250124 | 091600 | 8496468000 | 230000 | 229500 | 230000 | 229500 | 1331 |
| 580 | 20250124 | 091500 | 8190370000 | 229500 | 229000 | 230000 | 229000 | 657 |
| 581 | 20250124 | 091400 | 8039636000 | 229000 | 230000 | 230000 | 229000 | 865 |
| 582 | 20250124 | 091300 | 7841350500 | 230000 | 229000 | 230500 | 229000 | 2742 |
| 583 | 20250124 | 091200 | 7211197500 | 229500 | 229000 | 229500 | 228500 | 993 |
| 584 | 20250124 | 091100 | 6983802500 | 228500 | 229500 | 229500 | 228500 | 923 |
| 585 | 20250124 | 091000 | 6772395500 | 229500 | 230000 | 230000 | 229000 | 2771 |
| 586 | 20250124 | 090900 | 6136414000 | 230000 | 229500 | 230500 | 229500 | 3609 |
| 587 | 20250124 | 090800 | 5306296500 | 230000 | 229500 | 230000 | 229500 | 3240 |
| 588 | 20250124 | 090700 | 4561786500 | 229500 | 228000 | 229500 | 228000 | 2124 |
| 589 | 20250124 | 090600 | 4075851000 | 228000 | 228500 | 228500 | 228000 | 713 |
| 590 | 20250124 | 090500 | 3913253500 | 228500 | 228500 | 229000 | 228000 | 1851 |
| 591 | 20250124 | 090400 | 3489819000 | 228500 | 228000 | 229000 | 228000 | 1329 |
| 592 | 20250124 | 090300 | 3186424500 | 228000 | 228500 | 228500 | 227500 | 2584 |
| 593 | 20250124 | 090200 | 2597029000 | 228500 | 228000 | 229000 | 228000 | 3887 |
| 594 | 20250124 | 090100 | 1709239500 | 228000 | 227000 | 228000 | 227000 | 936 |
| 595 | 20250124 | 090000 | 1496243000 | 227000 | 228500 | 228500 | 226500 | 6514 |