37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 193400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 3 | 20250124 | 193300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20250124 | 193200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20250124 | 193100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20250124 | 193000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20250124 | 192900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20250124 | 192800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20250124 | 192700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20250124 | 192600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20250124 | 192500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20250124 | 192400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20250124 | 192300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20250124 | 192200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20250124 | 192100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20250124 | 192000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20250124 | 191900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20250124 | 191800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20250124 | 191700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20250124 | 191600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20250124 | 191500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20250124 | 191400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20250124 | 191300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20250124 | 191200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20250124 | 191100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20250124 | 191000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20250124 | 190900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20250124 | 190800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20250124 | 190700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20250124 | 190600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20250124 | 190500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20250124 | 190400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 33 | 20250124 | 190300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20250124 | 190200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20250124 | 190100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20250124 | 190000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20250124 | 185900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20250124 | 185800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20250124 | 185700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20250124 | 185600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20250124 | 185500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20250124 | 185400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20250124 | 185300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20250124 | 185200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20250124 | 185100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20250124 | 185000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20250124 | 184900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20250124 | 184800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20250124 | 184700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20250124 | 184600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20250124 | 184500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20250124 | 184400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20250124 | 184300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20250124 | 184200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20250124 | 184100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20250124 | 184000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20250124 | 183900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20250124 | 183800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20250124 | 183700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20250124 | 183600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20250124 | 183500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20250124 | 183400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 63 | 20250124 | 183300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20250124 | 183200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20250124 | 183100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20250124 | 183000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20250124 | 182900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20250124 | 182800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20250124 | 182700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20250124 | 182600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20250124 | 182500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20250124 | 182400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20250124 | 182300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20250124 | 182200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20250124 | 182100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20250124 | 182000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20250124 | 181900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20250124 | 181800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20250124 | 181700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20250124 | 181600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20250124 | 181500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20250124 | 181400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20250124 | 181300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20250124 | 181200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20250124 | 181100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20250124 | 181000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20250124 | 180900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20250124 | 180800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20250124 | 180700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20250124 | 180600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20250124 | 180500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20250124 | 180400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 93 | 20250124 | 180300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20250124 | 180200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20250124 | 180100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20250124 | 180000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20250124 | 175900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20250124 | 175800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20250124 | 175700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20250124 | 175600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20250124 | 175500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20250124 | 175400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20250124 | 175300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20250124 | 175200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20250124 | 175100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20250124 | 175000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20250124 | 174900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20250124 | 174800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20250124 | 174700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20250124 | 174600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20250124 | 174500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20250124 | 174400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20250124 | 174300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20250124 | 174200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20250124 | 174100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20250124 | 174000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20250124 | 173900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20250124 | 173800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20250124 | 173700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20250124 | 173600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20250124 | 173500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20250124 | 173400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 123 | 20250124 | 173300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20250124 | 173200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20250124 | 173100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20250124 | 173000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20250124 | 172900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20250124 | 172800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20250124 | 172700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20250124 | 172600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20250124 | 172500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20250124 | 172400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20250124 | 172300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20250124 | 172200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20250124 | 172100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20250124 | 172000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20250124 | 171900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20250124 | 171800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20250124 | 171700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20250124 | 171600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20250124 | 171500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20250124 | 171400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20250124 | 171300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20250124 | 171200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20250124 | 171100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20250124 | 171000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20250124 | 170900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20250124 | 170800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20250124 | 170700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20250124 | 170600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20250124 | 170500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20250124 | 170400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 153 | 20250124 | 170300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20250124 | 170200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20250124 | 170100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20250124 | 170000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20250124 | 165900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20250124 | 165800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20250124 | 165700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20250124 | 165600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20250124 | 165500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20250124 | 165400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20250124 | 165300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20250124 | 165200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20250124 | 165100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20250124 | 165000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20250124 | 164900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20250124 | 164800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20250124 | 164700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20250124 | 164600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20250124 | 164500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20250124 | 164400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20250124 | 164300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20250124 | 164200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20250124 | 164100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20250124 | 164000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20250124 | 163900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20250124 | 163800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20250124 | 163700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20250124 | 163600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20250124 | 163500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20250124 | 163400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 183 | 20250124 | 163300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20250124 | 163200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20250124 | 163100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20250124 | 163000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20250124 | 162900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20250124 | 162800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20250124 | 162700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20250124 | 162600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20250124 | 162500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20250124 | 162400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20250124 | 162300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20250124 | 162200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20250124 | 162100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20250124 | 162000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20250124 | 161900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20250124 | 161800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20250124 | 161700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20250124 | 161600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20250124 | 161500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20250124 | 161400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20250124 | 161300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20250124 | 161200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20250124 | 161100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20250124 | 161000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20250124 | 160900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20250124 | 160800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20250124 | 160700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20250124 | 160600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20250124 | 160500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 212 | 20250124 | 160400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 213 | 20250124 | 160300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 214 | 20250124 | 160200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 215 | 20250124 | 160100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 216 | 20250124 | 160000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 217 | 20250124 | 155900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 218 | 20250124 | 155800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 219 | 20250124 | 155700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 220 | 20250124 | 155600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 221 | 20250124 | 155500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 222 | 20250124 | 155400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 223 | 20250124 | 155300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 224 | 20250124 | 155200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 225 | 20250124 | 155100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 226 | 20250124 | 155000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 227 | 20250124 | 154900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 228 | 20250124 | 154800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 229 | 20250124 | 154700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 230 | 20250124 | 154600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 231 | 20250124 | 154500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 232 | 20250124 | 154400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 233 | 20250124 | 154300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 234 | 20250124 | 154200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 235 | 20250124 | 154100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 236 | 20250124 | 154000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 237 | 20250124 | 153900 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 238 | 20250124 | 153800 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 239 | 20250124 | 153700 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 240 | 20250124 | 153600 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 241 | 20250124 | 153500 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 242 | 20250124 | 153400 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 243 | 20250124 | 153300 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 244 | 20250124 | 153200 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 245 | 20250124 | 153100 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 246 | 20250124 | 153000 | 48509304000 | 239500 | 239500 | 239500 | 239500 | 15598 |
| 247 | 20250124 | 152900 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 248 | 20250124 | 152800 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 249 | 20250124 | 152700 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 250 | 20250124 | 152600 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 251 | 20250124 | 152500 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 252 | 20250124 | 152400 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 253 | 20250124 | 152300 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 254 | 20250124 | 152200 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 255 | 20250124 | 152100 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 256 | 20250124 | 152000 | 44773583000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 257 | 20250124 | 151900 | 44773583000 | 239000 | 238500 | 239000 | 238500 | 377 |
| 258 | 20250124 | 151800 | 44683556500 | 238500 | 239000 | 239000 | 238500 | 553 |
| 259 | 20250124 | 151700 | 44551458500 | 238500 | 239000 | 239000 | 238500 | 275 |
| 260 | 20250124 | 151600 | 44485852500 | 238500 | 238000 | 239000 | 238000 | 2121 |
| 261 | 20250124 | 151500 | 43980070500 | 238000 | 238000 | 238500 | 238000 | 741 |
| 262 | 20250124 | 151400 | 43803690500 | 238500 | 238500 | 239000 | 238000 | 2540 |
| 263 | 20250124 | 151300 | 43198002500 | 238500 | 239000 | 239000 | 238500 | 672 |
| 264 | 20250124 | 151200 | 43037716000 | 238500 | 239000 | 239000 | 238500 | 377 |
| 265 | 20250124 | 151100 | 42947787000 | 238500 | 239000 | 239000 | 238500 | 320 |
| 266 | 20250124 | 151000 | 42871453000 | 238500 | 238500 | 239000 | 238500 | 2294 |
| 267 | 20250124 | 150900 | 42324311000 | 238500 | 238500 | 239000 | 238500 | 603 |
| 268 | 20250124 | 150800 | 42180361500 | 238500 | 238500 | 239000 | 238500 | 1362 |
| 269 | 20250124 | 150700 | 41855501500 | 238500 | 239000 | 239000 | 238500 | 499 |
| 270 | 20250124 | 150600 | 41736422000 | 239000 | 238500 | 239000 | 238500 | 295 |
| 271 | 20250124 | 150500 | 41666054000 | 239000 | 238500 | 239000 | 238500 | 403 |
| 272 | 20250124 | 150400 | 41569880500 | 239000 | 238500 | 239000 | 238500 | 274 |
| 273 | 20250124 | 150300 | 41504503500 | 238500 | 239000 | 239000 | 238500 | 260 |
| 274 | 20250124 | 150200 | 41442477000 | 238500 | 238500 | 239000 | 238500 | 226 |
| 275 | 20250124 | 150100 | 41388568500 | 239000 | 239000 | 239000 | 238500 | 147 |
| 276 | 20250124 | 150000 | 41353496000 | 239000 | 238500 | 239000 | 238500 | 144 |
| 277 | 20250124 | 145900 | 41319135000 | 238500 | 238500 | 239000 | 238500 | 460 |
| 278 | 20250124 | 145800 | 41209410500 | 238500 | 238500 | 239000 | 238500 | 136 |
| 279 | 20250124 | 145700 | 41176953000 | 239000 | 239000 | 239000 | 238500 | 223 |
| 280 | 20250124 | 145600 | 41123754000 | 239000 | 238500 | 239000 | 238500 | 222 |
| 281 | 20250124 | 145500 | 41070796000 | 238500 | 238500 | 239000 | 238500 | 235 |
| 282 | 20250124 | 145400 | 41014738000 | 239000 | 239000 | 239000 | 238500 | 185 |
| 283 | 20250124 | 145300 | 40970601000 | 238500 | 238500 | 239000 | 238500 | 221 |
| 284 | 20250124 | 145200 | 40917876000 | 238500 | 239000 | 239000 | 238500 | 281 |
| 285 | 20250124 | 145100 | 40850845000 | 238500 | 238500 | 239000 | 238500 | 192 |
| 286 | 20250124 | 145000 | 40805042000 | 238500 | 238500 | 239000 | 238500 | 166 |
| 287 | 20250124 | 144900 | 40765438500 | 238500 | 238500 | 239000 | 238500 | 198 |
| 288 | 20250124 | 144800 | 40718201500 | 238500 | 239000 | 239000 | 238500 | 271 |
| 289 | 20250124 | 144700 | 40653508000 | 238500 | 239000 | 239000 | 238500 | 241 |
| 290 | 20250124 | 144600 | 40596020500 | 239000 | 238500 | 239000 | 238500 | 259 |
| 291 | 20250124 | 144500 | 40534240000 | 238500 | 238500 | 239000 | 238500 | 187 |
| 292 | 20250124 | 144400 | 40489632500 | 238500 | 238500 | 239000 | 238500 | 167 |
| 293 | 20250124 | 144300 | 40449775500 | 239000 | 238000 | 239000 | 238000 | 594 |
| 294 | 20250124 | 144200 | 40308113000 | 238000 | 238500 | 238500 | 238000 | 306 |
| 295 | 20250124 | 144100 | 40235246500 | 238000 | 238000 | 238500 | 238000 | 98 |
| 296 | 20250124 | 144000 | 40211913500 | 238000 | 238500 | 239000 | 238000 | 328 |
| 297 | 20250124 | 143900 | 40133674000 | 238500 | 238500 | 239000 | 238500 | 165 |
| 298 | 20250124 | 143800 | 40094314000 | 238500 | 238500 | 239000 | 238500 | 156 |
| 299 | 20250124 | 143700 | 40057096500 | 238500 | 238500 | 239000 | 238500 | 518 |
| 300 | 20250124 | 143600 | 39933541500 | 238500 | 239000 | 239000 | 238500 | 171 |
| 301 | 20250124 | 143500 | 39892742000 | 239000 | 239000 | 239000 | 238500 | 190 |
| 302 | 20250124 | 143400 | 39847413000 | 239000 | 238500 | 239000 | 238500 | 189 |
| 303 | 20250124 | 143300 | 39802325000 | 238500 | 238500 | 239000 | 238500 | 221 |
| 304 | 20250124 | 143200 | 39749607000 | 238500 | 239000 | 239000 | 238500 | 178 |
| 305 | 20250124 | 143100 | 39707137500 | 238500 | 238000 | 238500 | 238000 | 250 |
| 306 | 20250124 | 143000 | 39647555000 | 238500 | 238500 | 238500 | 238000 | 530 |
| 307 | 20250124 | 142900 | 39521243000 | 239000 | 238500 | 239000 | 238500 | 176 |
| 308 | 20250124 | 142800 | 39479248000 | 238500 | 239000 | 239000 | 238500 | 173 |
| 309 | 20250124 | 142700 | 39437978500 | 238500 | 238500 | 239000 | 238500 | 222 |
| 310 | 20250124 | 142600 | 39385018500 | 239000 | 238000 | 239000 | 238000 | 1229 |
| 311 | 20250124 | 142500 | 39091935500 | 238000 | 238000 | 238500 | 238000 | 199 |
| 312 | 20250124 | 142400 | 39044561500 | 238000 | 238000 | 238500 | 238000 | 279 |
| 313 | 20250124 | 142300 | 38978113000 | 238000 | 238500 | 238500 | 238000 | 664 |
| 314 | 20250124 | 142200 | 38820012000 | 238000 | 238000 | 238500 | 238000 | 338 |
| 315 | 20250124 | 142100 | 38739501000 | 238000 | 238000 | 238500 | 238000 | 175 |
| 316 | 20250124 | 142000 | 38697837500 | 238500 | 238000 | 238500 | 238000 | 298 |
| 317 | 20250124 | 141900 | 38626842500 | 238000 | 238000 | 238500 | 238000 | 227 |
| 318 | 20250124 | 141800 | 38572800500 | 238000 | 238000 | 238500 | 238000 | 211 |
| 319 | 20250124 | 141700 | 38522574500 | 238000 | 238000 | 238500 | 238000 | 556 |
| 320 | 20250124 | 141600 | 38390195000 | 238500 | 238500 | 238500 | 237500 | 2388 |
| 321 | 20250124 | 141500 | 37822676000 | 238000 | 238000 | 238500 | 238000 | 282 |
| 322 | 20250124 | 141400 | 37755544500 | 238500 | 238000 | 238500 | 238000 | 1218 |
| 323 | 20250124 | 141300 | 37465658000 | 238000 | 238000 | 238500 | 238000 | 1186 |
| 324 | 20250124 | 141200 | 37183388000 | 238000 | 238000 | 238500 | 238000 | 185 |
| 325 | 20250124 | 141100 | 37139341500 | 238500 | 238500 | 238500 | 238000 | 271 |
| 326 | 20250124 | 141000 | 37074841000 | 238500 | 238500 | 238500 | 238000 | 319 |
| 327 | 20250124 | 140900 | 36998913500 | 238000 | 238000 | 238500 | 238000 | 152 |
| 328 | 20250124 | 140800 | 36962718000 | 238000 | 238000 | 238500 | 238000 | 222 |
| 329 | 20250124 | 140700 | 36909871000 | 238000 | 238500 | 238500 | 238000 | 104 |
| 330 | 20250124 | 140600 | 36885114500 | 238000 | 238000 | 238500 | 238000 | 121 |
| 331 | 20250124 | 140500 | 36856311500 | 238000 | 238000 | 238500 | 238000 | 395 |
| 332 | 20250124 | 140400 | 36762285500 | 238000 | 238500 | 238500 | 238000 | 160 |
| 333 | 20250124 | 140300 | 36724191000 | 238000 | 238000 | 238500 | 238000 | 209 |
| 334 | 20250124 | 140200 | 36674446000 | 238000 | 238000 | 238500 | 238000 | 140 |
| 335 | 20250124 | 140100 | 36641105500 | 238000 | 238000 | 238500 | 238000 | 139 |
| 336 | 20250124 | 140000 | 36608019000 | 238000 | 238500 | 239000 | 238000 | 119 |
| 337 | 20250124 | 135900 | 36579636000 | 239000 | 238500 | 239000 | 238000 | 170 |
| 338 | 20250124 | 135800 | 36539105000 | 238500 | 238500 | 238500 | 238000 | 234 |
| 339 | 20250124 | 135700 | 36483331000 | 238500 | 238500 | 239000 | 238000 | 200 |
| 340 | 20250124 | 135600 | 36435632500 | 239000 | 238500 | 239000 | 238500 | 157 |
| 341 | 20250124 | 135500 | 36398185000 | 238500 | 239000 | 239000 | 238500 | 138 |
| 342 | 20250124 | 135400 | 36365268000 | 238500 | 238500 | 239000 | 238500 | 575 |
| 343 | 20250124 | 135300 | 36228119500 | 238500 | 238500 | 239000 | 238500 | 107 |
| 344 | 20250124 | 135200 | 36202594000 | 238500 | 238500 | 239000 | 238500 | 170 |
| 345 | 20250124 | 135100 | 36162042000 | 238500 | 238000 | 239000 | 238000 | 1883 |
| 346 | 20250124 | 135000 | 35712948000 | 238000 | 238000 | 238500 | 238000 | 215 |
| 347 | 20250124 | 134900 | 35661776500 | 238000 | 238500 | 238500 | 238000 | 230 |
| 348 | 20250124 | 134800 | 35607030500 | 238500 | 238000 | 238500 | 238000 | 207 |
| 349 | 20250124 | 134700 | 35557726000 | 238000 | 238500 | 238500 | 238000 | 110 |
| 350 | 20250124 | 134600 | 35531544500 | 238500 | 238000 | 238500 | 238000 | 154 |
| 351 | 20250124 | 134500 | 35494855000 | 238500 | 238000 | 238500 | 238000 | 204 |
| 352 | 20250124 | 134400 | 35446286500 | 238000 | 238000 | 238500 | 238000 | 104 |
| 353 | 20250124 | 134300 | 35421532000 | 238500 | 238500 | 238500 | 238000 | 220 |
| 354 | 20250124 | 134200 | 35369164500 | 238000 | 238000 | 238500 | 238000 | 260 |
| 355 | 20250124 | 134100 | 35307220500 | 238500 | 238000 | 238500 | 238000 | 155 |
| 356 | 20250124 | 134000 | 35270308000 | 238000 | 238000 | 238500 | 238000 | 83 |
| 357 | 20250124 | 133900 | 35250550000 | 238000 | 238500 | 239000 | 238000 | 1092 |
| 358 | 20250124 | 133800 | 34990136000 | 238500 | 238000 | 238500 | 238000 | 1898 |
| 359 | 20250124 | 133700 | 34537493000 | 238500 | 238000 | 238500 | 238000 | 560 |
| 360 | 20250124 | 133600 | 34404208500 | 238500 | 238000 | 238500 | 237500 | 951 |
| 361 | 20250124 | 133500 | 34177895500 | 237500 | 237500 | 238000 | 237500 | 231 |
| 362 | 20250124 | 133400 | 34122984000 | 237500 | 237500 | 238000 | 237500 | 154 |
| 363 | 20250124 | 133300 | 34086404000 | 237500 | 237500 | 238000 | 237500 | 758 |
| 364 | 20250124 | 133200 | 33906041500 | 238000 | 238000 | 238000 | 237500 | 143 |
| 365 | 20250124 | 133100 | 33872073000 | 237500 | 237500 | 238000 | 237500 | 212 |
| 366 | 20250124 | 133000 | 33821676500 | 237500 | 238000 | 238000 | 237500 | 174 |
| 367 | 20250124 | 132900 | 33780349500 | 238000 | 237500 | 238000 | 237500 | 169 |
| 368 | 20250124 | 132800 | 33740208000 | 238000 | 237500 | 238000 | 237500 | 158 |
| 369 | 20250124 | 132700 | 33702667000 | 237500 | 237500 | 238000 | 237500 | 152 |
| 370 | 20250124 | 132600 | 33666564500 | 237500 | 237500 | 238000 | 237500 | 115 |
| 371 | 20250124 | 132500 | 33639247500 | 237500 | 238000 | 238000 | 237500 | 207 |
| 372 | 20250124 | 132400 | 33590058500 | 237500 | 237500 | 238000 | 237500 | 229 |
| 373 | 20250124 | 132300 | 33535667000 | 238000 | 238000 | 238000 | 237500 | 725 |
| 374 | 20250124 | 132200 | 33363473000 | 237500 | 238000 | 238000 | 237500 | 97 |
| 375 | 20250124 | 132100 | 33340431500 | 237500 | 237500 | 238000 | 237500 | 105 |
| 376 | 20250124 | 132000 | 33315479000 | 238000 | 237500 | 238000 | 237500 | 130 |
| 377 | 20250124 | 131900 | 33284598500 | 237500 | 238000 | 238000 | 237500 | 74 |
| 378 | 20250124 | 131800 | 33267020500 | 238000 | 238000 | 238000 | 237500 | 261 |
| 379 | 20250124 | 131700 | 33204964500 | 238000 | 237500 | 238000 | 237500 | 191 |
| 380 | 20250124 | 131600 | 33159581500 | 238000 | 238000 | 238000 | 237500 | 160 |
| 381 | 20250124 | 131500 | 33121554500 | 238000 | 238000 | 238000 | 237500 | 521 |
| 382 | 20250124 | 131400 | 32997759000 | 238000 | 237500 | 238000 | 237500 | 90 |
| 383 | 20250124 | 131300 | 32976369000 | 237500 | 238000 | 238500 | 237500 | 1897 |
| 384 | 20250124 | 131200 | 32524921000 | 238000 | 238000 | 238500 | 238000 | 161 |
| 385 | 20250124 | 131100 | 32486569000 | 238500 | 238000 | 238500 | 238000 | 593 |
| 386 | 20250124 | 131000 | 32345165000 | 238000 | 238000 | 238500 | 238000 | 582 |
| 387 | 20250124 | 130900 | 32206426000 | 238000 | 238000 | 238500 | 238000 | 135 |
| 388 | 20250124 | 130800 | 32174287000 | 238000 | 238000 | 238500 | 238000 | 286 |
| 389 | 20250124 | 130700 | 32106206000 | 238000 | 238000 | 238500 | 238000 | 178 |
| 390 | 20250124 | 130600 | 32063836500 | 238500 | 238000 | 238500 | 238000 | 125 |
| 391 | 20250124 | 130500 | 32034080500 | 238500 | 238000 | 238500 | 238000 | 87 |
| 392 | 20250124 | 130400 | 32013372000 | 238000 | 238000 | 238500 | 238000 | 135 |
| 393 | 20250124 | 130300 | 31981229500 | 238000 | 238000 | 238500 | 238000 | 165 |
| 394 | 20250124 | 130200 | 31941957000 | 238000 | 238000 | 238500 | 238000 | 310 |
| 395 | 20250124 | 130100 | 31868168000 | 238500 | 238500 | 238500 | 238000 | 235 |
| 396 | 20250124 | 130000 | 31812210000 | 238000 | 238000 | 238500 | 238000 | 163 |
| 397 | 20250124 | 125900 | 31773383500 | 238500 | 238500 | 238500 | 238000 | 163 |
| 398 | 20250124 | 125800 | 31734579500 | 238000 | 238500 | 238500 | 238000 | 114 |
| 399 | 20250124 | 125700 | 31707439000 | 238500 | 238000 | 238500 | 238000 | 159 |
| 400 | 20250124 | 125600 | 31669570000 | 238500 | 238000 | 238500 | 238000 | 111 |
| 401 | 20250124 | 125500 | 31643146500 | 238500 | 238000 | 238500 | 238000 | 62 |
| 402 | 20250124 | 125400 | 31628385500 | 238000 | 238500 | 238500 | 238000 | 904 |
| 403 | 20250124 | 125300 | 31412833000 | 238000 | 238500 | 238500 | 238000 | 97 |
| 404 | 20250124 | 125200 | 31389739000 | 238500 | 238500 | 238500 | 238000 | 133 |
| 405 | 20250124 | 125100 | 31358075000 | 238000 | 238000 | 238500 | 238000 | 167 |
| 406 | 20250124 | 125000 | 31318319000 | 238500 | 238000 | 238500 | 238000 | 114 |
| 407 | 20250124 | 124900 | 31291184000 | 238500 | 238000 | 238500 | 238000 | 117 |
| 408 | 20250124 | 124800 | 31263328000 | 238000 | 238000 | 238500 | 238000 | 246 |
| 409 | 20250124 | 124700 | 31204776000 | 238000 | 238000 | 238500 | 238000 | 153 |
| 410 | 20250124 | 124600 | 31168351500 | 238000 | 238500 | 238500 | 238000 | 1520 |
| 411 | 20250124 | 124500 | 30806253000 | 238500 | 238500 | 239000 | 238500 | 175 |
| 412 | 20250124 | 124400 | 30764509500 | 239000 | 238500 | 239000 | 238500 | 127 |
| 413 | 20250124 | 124300 | 30734210000 | 239000 | 238500 | 239000 | 238500 | 87 |
| 414 | 20250124 | 124200 | 30713457000 | 238500 | 238500 | 239000 | 238500 | 207 |
| 415 | 20250124 | 124100 | 30664077500 | 238500 | 238500 | 239000 | 238500 | 117 |
| 416 | 20250124 | 124000 | 30636172000 | 238500 | 238500 | 239000 | 238500 | 96 |
| 417 | 20250124 | 123900 | 30613274000 | 238500 | 238000 | 239000 | 238000 | 1143 |
| 418 | 20250124 | 123800 | 30340626000 | 238500 | 238000 | 238500 | 238000 | 131 |
| 419 | 20250124 | 123700 | 30309429500 | 238500 | 238000 | 238500 | 238000 | 140 |
| 420 | 20250124 | 123600 | 30276099000 | 238000 | 238000 | 238500 | 238000 | 106 |
| 421 | 20250124 | 123500 | 30250868500 | 238500 | 238000 | 238500 | 238000 | 1028 |
| 422 | 20250124 | 123400 | 30006198500 | 238000 | 238000 | 238500 | 238000 | 207 |
| 423 | 20250124 | 123300 | 29956865500 | 238500 | 238000 | 238500 | 238000 | 112 |
| 424 | 20250124 | 123200 | 29930201500 | 238000 | 238500 | 238500 | 238000 | 198 |
| 425 | 20250124 | 123100 | 29883037500 | 238000 | 238000 | 238500 | 238000 | 59 |
| 426 | 20250124 | 123000 | 29868987500 | 238500 | 238500 | 238500 | 238000 | 166 |
| 427 | 20250124 | 122900 | 29829462500 | 238000 | 238000 | 238500 | 238000 | 106 |
| 428 | 20250124 | 122800 | 29804222000 | 238000 | 238500 | 238500 | 238000 | 85 |
| 429 | 20250124 | 122700 | 29783976500 | 238000 | 238500 | 239000 | 238000 | 408 |
| 430 | 20250124 | 122600 | 29686670500 | 238500 | 238000 | 239000 | 238000 | 721 |
| 431 | 20250124 | 122500 | 29514700500 | 238000 | 238000 | 238500 | 238000 | 123 |
| 432 | 20250124 | 122400 | 29485412000 | 238000 | 238000 | 238500 | 238000 | 89 |
| 433 | 20250124 | 122300 | 29464220500 | 238500 | 238000 | 238500 | 238000 | 258 |
| 434 | 20250124 | 122200 | 29402738500 | 238000 | 238000 | 238500 | 238000 | 107 |
| 435 | 20250124 | 122100 | 29377266500 | 238000 | 238500 | 239000 | 238000 | 845 |
| 436 | 20250124 | 122000 | 29175752000 | 238500 | 238500 | 239000 | 238500 | 188 |
| 437 | 20250124 | 121900 | 29130893500 | 238500 | 239000 | 239000 | 238500 | 157 |
| 438 | 20250124 | 121800 | 29093425500 | 238500 | 238500 | 239000 | 238500 | 143 |
| 439 | 20250124 | 121700 | 29059306500 | 238500 | 238500 | 239000 | 238000 | 987 |
| 440 | 20250124 | 121600 | 28823804000 | 238500 | 238000 | 238500 | 238000 | 237 |
| 441 | 20250124 | 121500 | 28767328500 | 238500 | 238000 | 238500 | 238000 | 142 |
| 442 | 20250124 | 121400 | 28733513000 | 238500 | 238500 | 238500 | 238000 | 180 |
| 443 | 20250124 | 121300 | 28690635000 | 238500 | 238000 | 238500 | 238000 | 137 |
| 444 | 20250124 | 121200 | 28658003500 | 238500 | 238500 | 238500 | 238000 | 165 |
| 445 | 20250124 | 121100 | 28618698500 | 238000 | 238000 | 238500 | 238000 | 91 |
| 446 | 20250124 | 121000 | 28597039500 | 238000 | 238500 | 238500 | 238000 | 671 |
| 447 | 20250124 | 120900 | 28437328000 | 238000 | 238000 | 238500 | 238000 | 48 |
| 448 | 20250124 | 120800 | 28425903000 | 238500 | 238500 | 238500 | 238000 | 156 |
| 449 | 20250124 | 120700 | 28388769000 | 238000 | 238000 | 238500 | 238000 | 109 |
| 450 | 20250124 | 120600 | 28362803500 | 238500 | 238000 | 238500 | 238000 | 271 |
| 451 | 20250124 | 120500 | 28298202000 | 238000 | 238000 | 238500 | 238000 | 848 |
| 452 | 20250124 | 120400 | 28096023500 | 238000 | 238000 | 238500 | 238000 | 123 |
| 453 | 20250124 | 120300 | 28066739000 | 238000 | 238500 | 238500 | 238000 | 252 |
| 454 | 20250124 | 120200 | 28006677500 | 238000 | 238000 | 238500 | 238000 | 151 |
| 455 | 20250124 | 120100 | 27970713500 | 238000 | 238500 | 238500 | 238000 | 150 |
| 456 | 20250124 | 120000 | 27935006000 | 238000 | 238500 | 238500 | 238000 | 130 |
| 457 | 20250124 | 115900 | 27904048000 | 238000 | 238000 | 238500 | 238000 | 147 |
| 458 | 20250124 | 115800 | 27869057500 | 238000 | 238000 | 238500 | 238000 | 225 |
| 459 | 20250124 | 115700 | 27815499000 | 238000 | 238000 | 238500 | 238000 | 151 |
| 460 | 20250124 | 115600 | 27779558000 | 238000 | 238500 | 238500 | 238000 | 122 |
| 461 | 20250124 | 115500 | 27750495500 | 238000 | 238000 | 238500 | 238000 | 94 |
| 462 | 20250124 | 115400 | 27728120000 | 238500 | 238000 | 238500 | 238000 | 496 |
| 463 | 20250124 | 115300 | 27610069500 | 238000 | 238000 | 238500 | 238000 | 136 |
| 464 | 20250124 | 115200 | 27577686000 | 238500 | 238000 | 238500 | 238000 | 122 |
| 465 | 20250124 | 115100 | 27548636500 | 238000 | 238500 | 238500 | 238000 | 141 |
| 466 | 20250124 | 115000 | 27515064000 | 238000 | 238000 | 238500 | 238000 | 375 |
| 467 | 20250124 | 114900 | 27425799500 | 238000 | 238500 | 238500 | 238000 | 175 |
| 468 | 20250124 | 114800 | 27384146000 | 238000 | 238500 | 238500 | 238000 | 102 |
| 469 | 20250124 | 114700 | 27359867500 | 238000 | 238500 | 238500 | 238000 | 247 |
| 470 | 20250124 | 114600 | 27301045500 | 238000 | 238000 | 238500 | 238000 | 153 |
| 471 | 20250124 | 114500 | 27264603000 | 238000 | 238000 | 238500 | 238000 | 72 |
| 472 | 20250124 | 114400 | 27247463500 | 238000 | 237500 | 238500 | 237500 | 452 |
| 473 | 20250124 | 114300 | 27139914000 | 237500 | 237500 | 238000 | 237500 | 108 |
| 474 | 20250124 | 114200 | 27114246500 | 237500 | 238000 | 238500 | 237500 | 372 |
| 475 | 20250124 | 114100 | 27025762000 | 238000 | 238000 | 238500 | 238000 | 182 |
| 476 | 20250124 | 114000 | 26982444000 | 238000 | 238500 | 238500 | 238000 | 188 |
| 477 | 20250124 | 113900 | 26937655500 | 238500 | 238000 | 238500 | 238000 | 165 |
| 478 | 20250124 | 113800 | 26898373000 | 238000 | 238000 | 238500 | 238000 | 100 |
| 479 | 20250124 | 113700 | 26874563000 | 238000 | 238500 | 239000 | 238000 | 257 |
| 480 | 20250124 | 113600 | 26813283500 | 238500 | 238500 | 239000 | 238500 | 316 |
| 481 | 20250124 | 113500 | 26737915500 | 238500 | 238500 | 239000 | 238500 | 108 |
| 482 | 20250124 | 113400 | 26712151000 | 238500 | 238500 | 239000 | 238500 | 94 |
| 483 | 20250124 | 113300 | 26689713500 | 238500 | 238500 | 239000 | 238500 | 166 |
| 484 | 20250124 | 113200 | 26650118000 | 238000 | 238000 | 239000 | 238000 | 1491 |
| 485 | 20250124 | 113100 | 26294536000 | 238000 | 238000 | 238500 | 238000 | 69 |
| 486 | 20250124 | 113000 | 26278100000 | 238500 | 237500 | 238500 | 237500 | 1295 |
| 487 | 20250124 | 112900 | 25969860000 | 237500 | 238000 | 238000 | 237000 | 308 |
| 488 | 20250124 | 112800 | 25896754500 | 237500 | 237500 | 238000 | 237000 | 237 |
| 489 | 20250124 | 112700 | 25840475500 | 237500 | 238000 | 238000 | 237000 | 204 |
| 490 | 20250124 | 112600 | 25792032000 | 237500 | 237500 | 238000 | 237000 | 843 |
| 491 | 20250124 | 112500 | 25591694500 | 237000 | 237500 | 238000 | 237000 | 1738 |
| 492 | 20250124 | 112400 | 25178868500 | 237500 | 237500 | 238000 | 237500 | 128 |
| 493 | 20250124 | 112300 | 25148464500 | 237500 | 237500 | 238000 | 237500 | 94 |
| 494 | 20250124 | 112200 | 25126129500 | 238000 | 238000 | 238000 | 237500 | 105 |
| 495 | 20250124 | 112100 | 25101170000 | 237500 | 238000 | 238000 | 237500 | 149 |
| 496 | 20250124 | 112000 | 25065777000 | 237500 | 237500 | 238000 | 237500 | 127 |
| 497 | 20250124 | 111900 | 25035603500 | 237500 | 238000 | 238000 | 237500 | 105 |
| 498 | 20250124 | 111800 | 25010632500 | 238000 | 238000 | 238500 | 237500 | 777 |
| 499 | 20250124 | 111700 | 24825901000 | 237500 | 238000 | 238500 | 237500 | 1634 |
| 500 | 20250124 | 111600 | 24437033000 | 237500 | 237500 | 238000 | 237500 | 301 |
| 501 | 20250124 | 111500 | 24365435000 | 237500 | 237500 | 238000 | 237500 | 159 |
| 502 | 20250124 | 111400 | 24327629000 | 237500 | 237500 | 238000 | 237500 | 142 |
| 503 | 20250124 | 111300 | 24293903500 | 237500 | 237500 | 238000 | 237500 | 147 |
| 504 | 20250124 | 111200 | 24258989000 | 237500 | 237500 | 237500 | 237000 | 241 |
| 505 | 20250124 | 111100 | 24201774500 | 237000 | 237500 | 238000 | 237000 | 362 |
| 506 | 20250124 | 111000 | 24115811000 | 237000 | 237000 | 238000 | 237000 | 2066 |
| 507 | 20250124 | 110900 | 23625177500 | 237500 | 237500 | 237500 | 237000 | 341 |
| 508 | 20250124 | 110800 | 23544246500 | 237500 | 237000 | 237500 | 237000 | 81 |
| 509 | 20250124 | 110700 | 23525038000 | 237000 | 237500 | 237500 | 237000 | 180 |
| 510 | 20250124 | 110600 | 23482357000 | 237500 | 237500 | 237500 | 237000 | 144 |
| 511 | 20250124 | 110500 | 23448207500 | 237000 | 237500 | 237500 | 237000 | 187 |
| 512 | 20250124 | 110400 | 23403842500 | 237500 | 237000 | 237500 | 237000 | 371 |
| 513 | 20250124 | 110300 | 23315838000 | 237000 | 237000 | 237500 | 237000 | 205 |
| 514 | 20250124 | 110200 | 23267227000 | 237000 | 237000 | 237500 | 237000 | 145 |
| 515 | 20250124 | 110100 | 23232835500 | 237000 | 237000 | 237500 | 237000 | 99 |
| 516 | 20250124 | 110000 | 23209367000 | 237000 | 237000 | 237500 | 237000 | 450 |
| 517 | 20250124 | 105900 | 23102655500 | 237000 | 237000 | 237500 | 237000 | 393 |
| 518 | 20250124 | 105800 | 23009432000 | 237000 | 237000 | 237500 | 237000 | 504 |
| 519 | 20250124 | 105700 | 22889890000 | 237000 | 237500 | 237500 | 237000 | 406 |
| 520 | 20250124 | 105600 | 22793596500 | 237000 | 237000 | 237500 | 237000 | 137 |
| 521 | 20250124 | 105500 | 22761119500 | 237000 | 237500 | 237500 | 237000 | 264 |
| 522 | 20250124 | 105400 | 22698517500 | 237000 | 237000 | 237500 | 237000 | 1068 |
| 523 | 20250124 | 105300 | 22445348500 | 237000 | 238000 | 238000 | 237000 | 1950 |
| 524 | 20250124 | 105200 | 21982244000 | 237500 | 237500 | 238500 | 237500 | 932 |
| 525 | 20250124 | 105100 | 21760501500 | 237500 | 237500 | 238000 | 237500 | 160 |
| 526 | 20250124 | 105000 | 21722463000 | 238000 | 238000 | 238000 | 237500 | 141 |
| 527 | 20250124 | 104900 | 21688947500 | 237500 | 237500 | 237500 | 237000 | 1471 |
| 528 | 20250124 | 104800 | 21339670000 | 237500 | 237000 | 237500 | 237000 | 391 |
| 529 | 20250124 | 104700 | 21246874500 | 237500 | 237500 | 237500 | 237000 | 284 |
| 530 | 20250124 | 104600 | 21179537500 | 237500 | 237000 | 237500 | 237000 | 267 |
| 531 | 20250124 | 104500 | 21116177500 | 237000 | 237500 | 237500 | 237000 | 332 |
| 532 | 20250124 | 104400 | 21037464000 | 237000 | 237000 | 237500 | 237000 | 225 |
| 533 | 20250124 | 104300 | 20984091500 | 237000 | 237000 | 237500 | 237000 | 181 |
| 534 | 20250124 | 104200 | 20941170000 | 237000 | 237000 | 237500 | 237000 | 315 |
| 535 | 20250124 | 104100 | 20866438500 | 237000 | 237500 | 237500 | 237000 | 617 |
| 536 | 20250124 | 104000 | 20719992000 | 237500 | 237000 | 237500 | 237000 | 385 |
| 537 | 20250124 | 103900 | 20628729000 | 237000 | 237500 | 237500 | 237000 | 163 |
| 538 | 20250124 | 103800 | 20590074000 | 237000 | 237500 | 237500 | 237000 | 444 |
| 539 | 20250124 | 103700 | 20484768000 | 237000 | 237500 | 238000 | 237000 | 2964 |
| 540 | 20250124 | 103600 | 19781556500 | 237500 | 237500 | 238000 | 237500 | 100 |
| 541 | 20250124 | 103500 | 19757781000 | 238000 | 237500 | 238000 | 237500 | 2010 |
| 542 | 20250124 | 103400 | 19280382000 | 237500 | 237500 | 238000 | 237500 | 509 |
| 543 | 20250124 | 103300 | 19159478500 | 237500 | 238000 | 238000 | 237500 | 175 |
| 544 | 20250124 | 103200 | 19117870000 | 237500 | 238000 | 238000 | 237500 | 431 |
| 545 | 20250124 | 103100 | 19015392000 | 238000 | 238000 | 238000 | 237500 | 706 |
| 546 | 20250124 | 103000 | 18847681000 | 238000 | 238000 | 238500 | 238000 | 9907 |
| 547 | 20250124 | 102900 | 16489808000 | 238500 | 238000 | 238500 | 238000 | 133 |
| 548 | 20250124 | 102800 | 16458130500 | 238000 | 238000 | 238500 | 238000 | 253 |
| 549 | 20250124 | 102700 | 16397857000 | 238500 | 238000 | 238500 | 238000 | 172 |
| 550 | 20250124 | 102600 | 16356908500 | 238000 | 238000 | 238500 | 238000 | 393 |
| 551 | 20250124 | 102500 | 16263289000 | 238000 | 238500 | 238500 | 238000 | 595 |
| 552 | 20250124 | 102400 | 16121618500 | 238500 | 238500 | 238500 | 238000 | 357 |
| 553 | 20250124 | 102300 | 16036598000 | 238500 | 238500 | 238500 | 238000 | 2799 |
| 554 | 20250124 | 102200 | 15370091500 | 238500 | 238500 | 238500 | 238000 | 905 |
| 555 | 20250124 | 102100 | 15154651000 | 238500 | 238000 | 238500 | 238000 | 780 |
| 556 | 20250124 | 102000 | 14968648000 | 238500 | 238000 | 238500 | 238000 | 203 |
| 557 | 20250124 | 101900 | 14920285500 | 238500 | 238000 | 238500 | 238000 | 167 |
| 558 | 20250124 | 101800 | 14880508500 | 238000 | 238500 | 239000 | 238000 | 1811 |
| 559 | 20250124 | 101700 | 14448608500 | 239000 | 238500 | 239000 | 238500 | 78 |
| 560 | 20250124 | 101600 | 14430005000 | 238500 | 238500 | 239000 | 238500 | 118 |
| 561 | 20250124 | 101500 | 14401855500 | 238500 | 238000 | 239000 | 238000 | 883 |
| 562 | 20250124 | 101400 | 14191238500 | 238500 | 238000 | 238500 | 238000 | 386 |
| 563 | 20250124 | 101300 | 14099210500 | 238000 | 238000 | 238500 | 238000 | 236 |
| 564 | 20250124 | 101200 | 14042950500 | 238000 | 238500 | 239000 | 238000 | 2080 |
| 565 | 20250124 | 101100 | 13546868500 | 238500 | 238500 | 239000 | 238000 | 1021 |
| 566 | 20250124 | 101000 | 13303362500 | 238500 | 238500 | 239000 | 238000 | 6751 |
| 567 | 20250124 | 100900 | 11693273000 | 238500 | 238500 | 239000 | 238500 | 194 |
| 568 | 20250124 | 100800 | 11646984000 | 239000 | 238500 | 239000 | 238500 | 215 |
| 569 | 20250124 | 100700 | 11595689000 | 238500 | 239000 | 239000 | 238500 | 111 |
| 570 | 20250124 | 100600 | 11569201000 | 238500 | 239000 | 239000 | 238500 | 178 |
| 571 | 20250124 | 100500 | 11526678000 | 238500 | 238500 | 239000 | 238500 | 284 |
| 572 | 20250124 | 100400 | 11458907500 | 238500 | 239500 | 239500 | 238500 | 1657 |
| 573 | 20250124 | 100300 | 11063006000 | 239500 | 238500 | 239500 | 238500 | 929 |
| 574 | 20250124 | 100200 | 10841022500 | 238500 | 238500 | 239000 | 238500 | 217 |
| 575 | 20250124 | 100100 | 10789253000 | 239000 | 238500 | 239000 | 238500 | 594 |
| 576 | 20250124 | 100000 | 10647522500 | 239000 | 239000 | 239000 | 238500 | 124 |
| 577 | 20250124 | 095900 | 10617926000 | 239000 | 239000 | 239000 | 238500 | 101 |
| 578 | 20250124 | 095800 | 10593819500 | 239000 | 238500 | 239000 | 238500 | 103 |
| 579 | 20250124 | 095700 | 10569243000 | 238500 | 238500 | 239000 | 238500 | 130 |
| 580 | 20250124 | 095600 | 10538223000 | 239000 | 239000 | 239500 | 238500 | 479 |
| 581 | 20250124 | 095500 | 10423752500 | 239500 | 239000 | 239500 | 239000 | 103 |
| 582 | 20250124 | 095400 | 10399133500 | 239000 | 239000 | 239500 | 239000 | 142 |
| 583 | 20250124 | 095300 | 10365173000 | 239000 | 239000 | 239500 | 239000 | 402 |
| 584 | 20250124 | 095200 | 10269093500 | 239000 | 239000 | 239500 | 239000 | 1100 |
| 585 | 20250124 | 095100 | 10006192500 | 239500 | 239000 | 239500 | 239000 | 160 |
| 586 | 20250124 | 095000 | 9967891000 | 239000 | 239000 | 239500 | 239000 | 354 |
| 587 | 20250124 | 094900 | 9883275000 | 239000 | 239000 | 239500 | 239000 | 93 |
| 588 | 20250124 | 094800 | 9861036000 | 239000 | 239000 | 239500 | 239000 | 139 |
| 589 | 20250124 | 094700 | 9827800000 | 239500 | 240000 | 240000 | 239000 | 832 |
| 590 | 20250124 | 094600 | 9628524500 | 240000 | 240000 | 240000 | 239500 | 437 |
| 591 | 20250124 | 094500 | 9523841500 | 239500 | 239500 | 240500 | 239500 | 302 |
| 592 | 20250124 | 094400 | 9451368000 | 239500 | 239000 | 240000 | 239000 | 1881 |
| 593 | 20250124 | 094300 | 9000741500 | 239000 | 239000 | 239500 | 238500 | 223 |
| 594 | 20250124 | 094200 | 8947512500 | 239000 | 239000 | 239500 | 238500 | 247 |
| 595 | 20250124 | 094100 | 8888547500 | 238500 | 239000 | 239500 | 238500 | 1269 |
| 596 | 20250124 | 094000 | 8585680500 | 239000 | 239500 | 239500 | 238500 | 1351 |
| 597 | 20250124 | 093900 | 8262798500 | 239000 | 239000 | 239500 | 239000 | 488 |
| 598 | 20250124 | 093800 | 8146084500 | 239000 | 239500 | 239500 | 239000 | 191 |
| 599 | 20250124 | 093700 | 8100401500 | 239000 | 239500 | 239500 | 239000 | 174 |
| 600 | 20250124 | 093600 | 8058795500 | 239500 | 239000 | 239500 | 239000 | 187 |
| 601 | 20250124 | 093500 | 8014083500 | 239000 | 239000 | 239500 | 238500 | 714 |
| 602 | 20250124 | 093400 | 7843379500 | 238500 | 239000 | 239500 | 238500 | 2244 |
| 603 | 20250124 | 093300 | 7307044500 | 239000 | 239000 | 239000 | 238500 | 166 |
| 604 | 20250124 | 093200 | 7267405000 | 239000 | 239000 | 239000 | 238500 | 217 |
| 605 | 20250124 | 093100 | 7215612000 | 239000 | 239000 | 239000 | 238500 | 443 |
| 606 | 20250124 | 093000 | 7109902500 | 239000 | 238500 | 239000 | 238500 | 320 |
| 607 | 20250124 | 092900 | 7033462500 | 238500 | 239000 | 239000 | 238500 | 227 |
| 608 | 20250124 | 092800 | 6979293500 | 238500 | 238500 | 239000 | 238500 | 226 |
| 609 | 20250124 | 092700 | 6925372500 | 238500 | 238500 | 239000 | 238500 | 482 |
| 610 | 20250124 | 092600 | 6810404500 | 239000 | 238500 | 239000 | 238500 | 73 |
| 611 | 20250124 | 092500 | 6792984500 | 238500 | 239500 | 239500 | 238500 | 1415 |
| 612 | 20250124 | 092400 | 6454874500 | 239000 | 239000 | 239500 | 239000 | 164 |
| 613 | 20250124 | 092300 | 6415674500 | 239000 | 239500 | 239500 | 239000 | 1850 |
| 614 | 20250124 | 092200 | 5973446000 | 239000 | 239000 | 239500 | 239000 | 199 |
| 615 | 20250124 | 092100 | 5925884500 | 239000 | 239000 | 239500 | 239000 | 120 |
| 616 | 20250124 | 092000 | 5897199000 | 239000 | 239000 | 239500 | 239000 | 315 |
| 617 | 20250124 | 091900 | 5821913500 | 239000 | 239000 | 239500 | 239000 | 308 |
| 618 | 20250124 | 091800 | 5748210500 | 239500 | 239500 | 240000 | 239000 | 591 |
| 619 | 20250124 | 091700 | 5606665000 | 239500 | 240000 | 240500 | 239500 | 2323 |
| 620 | 20250124 | 091600 | 5049673000 | 240000 | 239500 | 240000 | 239500 | 49 |
| 621 | 20250124 | 091500 | 5037923500 | 239500 | 239500 | 240000 | 239500 | 906 |
| 622 | 20250124 | 091400 | 4820839000 | 239500 | 239000 | 239500 | 239000 | 198 |
| 623 | 20250124 | 091300 | 4773465000 | 239500 | 239500 | 239500 | 239000 | 296 |
| 624 | 20250124 | 091200 | 4702695000 | 239500 | 239000 | 240000 | 239000 | 882 |
| 625 | 20250124 | 091100 | 4491316500 | 239500 | 238500 | 240000 | 238500 | 1696 |
| 626 | 20250124 | 091000 | 4085648000 | 239000 | 238500 | 239000 | 238500 | 366 |
| 627 | 20250124 | 090900 | 3998281000 | 238500 | 238500 | 238500 | 238000 | 1032 |
| 628 | 20250124 | 090800 | 3752216000 | 238500 | 238500 | 239000 | 238000 | 2083 |
| 629 | 20250124 | 090700 | 3255378000 | 239000 | 239500 | 239500 | 238500 | 1557 |
| 630 | 20250124 | 090600 | 2883315500 | 239500 | 239000 | 239500 | 239000 | 895 |
| 631 | 20250124 | 090500 | 2669143000 | 239000 | 239500 | 240000 | 239000 | 1446 |
| 632 | 20250124 | 090400 | 2322809500 | 239500 | 240000 | 240000 | 239500 | 449 |
| 633 | 20250124 | 090300 | 2215078000 | 240500 | 240500 | 240500 | 240000 | 1971 |
| 634 | 20250124 | 090200 | 1741738000 | 240500 | 241500 | 241500 | 240000 | 1862 |
| 635 | 20250124 | 090100 | 1293763000 | 241000 | 242000 | 242500 | 241000 | 1781 |
| 636 | 20250124 | 090000 | 863146500 | 242000 | 241000 | 242500 | 241000 | 3570 |