35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 9589 |
| 3 | 20250120 | 185200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20250120 | 185100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20250120 | 185000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20250120 | 184900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20250120 | 184800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20250120 | 184700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20250120 | 184600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20250120 | 184500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20250120 | 184400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20250120 | 184300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20250120 | 184200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20250120 | 184100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20250120 | 184000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20250120 | 183900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20250120 | 183800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20250120 | 183700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20250120 | 183600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20250120 | 183500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20250120 | 183400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20250120 | 183300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20250120 | 183200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20250120 | 183100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20250120 | 183000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20250120 | 182900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20250120 | 182800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20250120 | 182700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20250120 | 182600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20250120 | 182500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20250120 | 182400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20250120 | 182300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 9589 |
| 33 | 20250120 | 182200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20250120 | 182100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20250120 | 182000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20250120 | 181900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20250120 | 181800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20250120 | 181700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20250120 | 181600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20250120 | 181500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20250120 | 181400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20250120 | 181300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20250120 | 181200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20250120 | 181100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20250120 | 181000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20250120 | 180900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20250120 | 180800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20250120 | 180700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20250120 | 180600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20250120 | 180500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20250120 | 180400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20250120 | 180300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20250120 | 180200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20250120 | 180100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20250120 | 180000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20250120 | 175900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20250120 | 175800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20250120 | 175700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20250120 | 175600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20250120 | 175500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20250120 | 175400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20250120 | 175300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 9589 |
| 63 | 20250120 | 175200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20250120 | 175100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20250120 | 175000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20250120 | 174900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20250120 | 174800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20250120 | 174700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20250120 | 174600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20250120 | 174500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20250120 | 174400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20250120 | 174300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20250120 | 174200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20250120 | 174100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20250120 | 174000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20250120 | 173900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20250120 | 173800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20250120 | 173700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20250120 | 173600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20250120 | 173500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20250120 | 173400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20250120 | 173300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20250120 | 173200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20250120 | 173100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20250120 | 173000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20250120 | 172900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20250120 | 172800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20250120 | 172700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20250120 | 172600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20250120 | 172500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20250120 | 172400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20250120 | 172300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 9589 |
| 93 | 20250120 | 172200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20250120 | 172100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20250120 | 172000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20250120 | 171900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20250120 | 171800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20250120 | 171700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20250120 | 171600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20250120 | 171500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20250120 | 171400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20250120 | 171300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20250120 | 171200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20250120 | 171100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20250120 | 171000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20250120 | 170900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20250120 | 170800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20250120 | 170700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20250120 | 170600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20250120 | 170500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20250120 | 170400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20250120 | 170300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20250120 | 170200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20250120 | 170100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20250120 | 170000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20250120 | 165900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20250120 | 165800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20250120 | 165700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20250120 | 165600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20250120 | 165500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20250120 | 165400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20250120 | 165300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 9589 |
| 123 | 20250120 | 165200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20250120 | 165100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20250120 | 165000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20250120 | 164900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20250120 | 164800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20250120 | 164700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20250120 | 164600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20250120 | 164500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20250120 | 164400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20250120 | 164300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20250120 | 164200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20250120 | 164100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20250120 | 164000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20250120 | 163900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20250120 | 163800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20250120 | 163700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20250120 | 163600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20250120 | 163500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20250120 | 163400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20250120 | 163300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20250120 | 163200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20250120 | 163100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20250120 | 163000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20250120 | 162900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20250120 | 162800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20250120 | 162700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20250120 | 162600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20250120 | 162500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20250120 | 162400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20250120 | 162300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 9589 |
| 153 | 20250120 | 162200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20250120 | 162100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20250120 | 162000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20250120 | 161900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20250120 | 161800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20250120 | 161700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20250120 | 161600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20250120 | 161500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20250120 | 161400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20250120 | 161300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20250120 | 161200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20250120 | 161100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20250120 | 161000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20250120 | 160900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20250120 | 160800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20250120 | 160700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20250120 | 160600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20250120 | 160500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20250120 | 160400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20250120 | 160300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20250120 | 160200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20250120 | 160100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20250120 | 160000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20250120 | 155900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20250120 | 155800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20250120 | 155700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20250120 | 155600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20250120 | 155500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20250120 | 155400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20250120 | 155300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 9589 |
| 183 | 20250120 | 155200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20250120 | 155100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20250120 | 155000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20250120 | 154900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20250120 | 154800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20250120 | 154700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20250120 | 154600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20250120 | 154500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20250120 | 154400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20250120 | 154300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20250120 | 154200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20250120 | 154100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20250120 | 154000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20250120 | 153900 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20250120 | 153800 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20250120 | 153700 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20250120 | 153600 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20250120 | 153500 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20250120 | 153400 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20250120 | 153300 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20250120 | 153200 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20250120 | 153100 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20250120 | 153000 | 53292622500 | 244000 | 244000 | 244000 | 244000 | 9589 |
| 206 | 20250120 | 152900 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 207 | 20250120 | 152800 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 208 | 20250120 | 152700 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 209 | 20250120 | 152600 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 210 | 20250120 | 152500 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 211 | 20250120 | 152400 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 212 | 20250120 | 152300 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 213 | 20250120 | 152200 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 214 | 20250120 | 152100 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 215 | 20250120 | 152000 | 50952906500 | 245000 | 245000 | 245000 | 245000 | 0 |
| 216 | 20250120 | 151900 | 50952906500 | 245000 | 245000 | 245000 | 244500 | 303 |
| 217 | 20250120 | 151800 | 50878721000 | 245000 | 244500 | 245000 | 244500 | 74 |
| 218 | 20250120 | 151700 | 50860603500 | 245000 | 245000 | 245500 | 244500 | 208 |
| 219 | 20250120 | 151600 | 50809664000 | 245000 | 245000 | 245500 | 244000 | 658 |
| 220 | 20250120 | 151500 | 50648512000 | 245500 | 245000 | 245500 | 244500 | 1233 |
| 221 | 20250120 | 151400 | 50346425500 | 245000 | 244500 | 245000 | 244000 | 249 |
| 222 | 20250120 | 151300 | 50285539500 | 244500 | 244000 | 244500 | 243500 | 2154 |
| 223 | 20250120 | 151200 | 49759394500 | 243500 | 243500 | 244000 | 243500 | 416 |
| 224 | 20250120 | 151100 | 49658030000 | 243500 | 244000 | 244000 | 243000 | 505 |
| 225 | 20250120 | 151000 | 49535085500 | 243500 | 244000 | 244000 | 243500 | 738 |
| 226 | 20250120 | 150900 | 49355361000 | 243500 | 244000 | 244000 | 243500 | 218 |
| 227 | 20250120 | 150800 | 49302208500 | 244000 | 243500 | 244000 | 243500 | 969 |
| 228 | 20250120 | 150700 | 49065910500 | 243500 | 243500 | 244000 | 243000 | 693 |
| 229 | 20250120 | 150600 | 48897156000 | 243500 | 243500 | 243500 | 243000 | 1228 |
| 230 | 20250120 | 150500 | 48598249500 | 243500 | 244000 | 244000 | 243500 | 288 |
| 231 | 20250120 | 150400 | 48528083000 | 243500 | 243500 | 244000 | 243500 | 270 |
| 232 | 20250120 | 150300 | 48462266500 | 243500 | 243500 | 244000 | 243500 | 250 |
| 233 | 20250120 | 150200 | 48401333000 | 243500 | 243500 | 244000 | 243500 | 289 |
| 234 | 20250120 | 150100 | 48330905500 | 243500 | 244000 | 244000 | 243500 | 165 |
| 235 | 20250120 | 150000 | 48290685000 | 243500 | 244000 | 244000 | 243000 | 425 |
| 236 | 20250120 | 145900 | 48187183000 | 244000 | 244000 | 244000 | 243500 | 466 |
| 237 | 20250120 | 145800 | 48073611000 | 244000 | 244000 | 244000 | 243000 | 281 |
| 238 | 20250120 | 145700 | 48005147000 | 243500 | 243000 | 244000 | 243000 | 1014 |
| 239 | 20250120 | 145600 | 47758239000 | 243000 | 243500 | 243500 | 242500 | 899 |
| 240 | 20250120 | 145500 | 47539683500 | 243500 | 243000 | 243500 | 243000 | 602 |
| 241 | 20250120 | 145400 | 47393309500 | 243000 | 243500 | 243500 | 243000 | 287 |
| 242 | 20250120 | 145300 | 47323505500 | 243000 | 243500 | 243500 | 243000 | 384 |
| 243 | 20250120 | 145200 | 47230142000 | 243500 | 243500 | 243500 | 243000 | 997 |
| 244 | 20250120 | 145100 | 46987806000 | 243500 | 243000 | 243500 | 243000 | 239 |
| 245 | 20250120 | 145000 | 46929632000 | 243000 | 243500 | 243500 | 243000 | 408 |
| 246 | 20250120 | 144900 | 46830349000 | 243000 | 243000 | 243500 | 243000 | 228 |
| 247 | 20250120 | 144800 | 46774854000 | 243000 | 243000 | 243500 | 243000 | 241 |
| 248 | 20250120 | 144700 | 46716206000 | 243500 | 243500 | 243500 | 243000 | 379 |
| 249 | 20250120 | 144600 | 46623941000 | 243000 | 243500 | 243500 | 243000 | 176 |
| 250 | 20250120 | 144500 | 46581116000 | 243500 | 243500 | 243500 | 243000 | 174 |
| 251 | 20250120 | 144400 | 46538777500 | 243500 | 243500 | 244000 | 243000 | 777 |
| 252 | 20250120 | 144300 | 46349608000 | 243500 | 244000 | 244000 | 243500 | 189 |
| 253 | 20250120 | 144200 | 46303553000 | 243500 | 244000 | 244000 | 243500 | 227 |
| 254 | 20250120 | 144100 | 46248195500 | 243500 | 244000 | 244500 | 243500 | 506 |
| 255 | 20250120 | 144000 | 46124796500 | 243500 | 243500 | 244000 | 243500 | 373 |
| 256 | 20250120 | 143900 | 46033860500 | 243500 | 243500 | 244000 | 243500 | 230 |
| 257 | 20250120 | 143800 | 45977795000 | 243500 | 244000 | 244000 | 243500 | 201 |
| 258 | 20250120 | 143700 | 45928790000 | 243500 | 244000 | 244000 | 243500 | 408 |
| 259 | 20250120 | 143600 | 45829400500 | 244000 | 244000 | 244000 | 243500 | 266 |
| 260 | 20250120 | 143500 | 45764530000 | 243500 | 244000 | 244000 | 243500 | 161 |
| 261 | 20250120 | 143400 | 45725289000 | 243500 | 243500 | 244000 | 243500 | 259 |
| 262 | 20250120 | 143300 | 45662148500 | 243500 | 244000 | 244000 | 243500 | 284 |
| 263 | 20250120 | 143200 | 45592902500 | 244000 | 244000 | 244500 | 243500 | 1149 |
| 264 | 20250120 | 143100 | 45312825000 | 244000 | 244500 | 244500 | 244000 | 125 |
| 265 | 20250120 | 143000 | 45282298000 | 244000 | 243500 | 244500 | 243500 | 558 |
| 266 | 20250120 | 142900 | 45146058000 | 244000 | 244000 | 244000 | 243500 | 173 |
| 267 | 20250120 | 142800 | 45103887000 | 244000 | 243500 | 244000 | 243500 | 439 |
| 268 | 20250120 | 142700 | 44996927500 | 243500 | 244000 | 244000 | 243500 | 524 |
| 269 | 20250120 | 142600 | 44869135000 | 244000 | 243500 | 244000 | 243500 | 251 |
| 270 | 20250120 | 142500 | 44807935000 | 244000 | 243500 | 244000 | 243500 | 395 |
| 271 | 20250120 | 142400 | 44711697500 | 243500 | 243500 | 244000 | 243500 | 223 |
| 272 | 20250120 | 142300 | 44657342000 | 243500 | 244000 | 244000 | 243500 | 309 |
| 273 | 20250120 | 142200 | 44582042000 | 244000 | 244000 | 244000 | 243500 | 159 |
| 274 | 20250120 | 142100 | 44543280000 | 243500 | 243500 | 244000 | 243000 | 1647 |
| 275 | 20250120 | 142000 | 44142188500 | 243500 | 243000 | 243500 | 243000 | 188 |
| 276 | 20250120 | 141900 | 44096448000 | 243500 | 243500 | 243500 | 243000 | 173 |
| 277 | 20250120 | 141800 | 44054364000 | 243500 | 243000 | 243500 | 243000 | 170 |
| 278 | 20250120 | 141700 | 44012996500 | 243000 | 243000 | 243500 | 243000 | 299 |
| 279 | 20250120 | 141600 | 43940235000 | 243500 | 243500 | 243500 | 243000 | 338 |
| 280 | 20250120 | 141500 | 43858063500 | 243000 | 243500 | 243500 | 243000 | 1557 |
| 281 | 20250120 | 141400 | 43479625500 | 243000 | 243000 | 243500 | 243000 | 98 |
| 282 | 20250120 | 141300 | 43455784000 | 243500 | 243500 | 243500 | 243000 | 195 |
| 283 | 20250120 | 141200 | 43408314000 | 243500 | 243000 | 243500 | 243000 | 241 |
| 284 | 20250120 | 141100 | 43349665000 | 243000 | 243500 | 243500 | 243000 | 203 |
| 285 | 20250120 | 141000 | 43300285000 | 243000 | 244000 | 244000 | 243000 | 180 |
| 286 | 20250120 | 140900 | 43256470000 | 243500 | 243500 | 244000 | 243000 | 446 |
| 287 | 20250120 | 140800 | 43147830500 | 243500 | 243500 | 244000 | 243000 | 1341 |
| 288 | 20250120 | 140700 | 42821294000 | 244000 | 244000 | 244000 | 243500 | 320 |
| 289 | 20250120 | 140600 | 42743284500 | 244000 | 244000 | 244500 | 243500 | 283 |
| 290 | 20250120 | 140500 | 42674233000 | 244000 | 244000 | 244500 | 243500 | 203 |
| 291 | 20250120 | 140400 | 42624660500 | 244000 | 244000 | 244500 | 243500 | 142 |
| 292 | 20250120 | 140300 | 42590008000 | 244000 | 244000 | 244000 | 243500 | 275 |
| 293 | 20250120 | 140200 | 42522969000 | 244000 | 244500 | 244500 | 243500 | 339 |
| 294 | 20250120 | 140100 | 42440216500 | 244500 | 244500 | 244500 | 244000 | 169 |
| 295 | 20250120 | 140000 | 42398918500 | 244500 | 244000 | 245000 | 244000 | 773 |
| 296 | 20250120 | 135900 | 42209986500 | 244500 | 244500 | 244500 | 244000 | 194 |
| 297 | 20250120 | 135800 | 42162582500 | 244500 | 244500 | 244500 | 244000 | 157 |
| 298 | 20250120 | 135700 | 42124206500 | 244500 | 244000 | 244500 | 244000 | 196 |
| 299 | 20250120 | 135600 | 42076326000 | 244500 | 244500 | 244500 | 244000 | 415 |
| 300 | 20250120 | 135500 | 41974991000 | 244000 | 244000 | 244500 | 244000 | 149 |
| 301 | 20250120 | 135400 | 41938577000 | 244500 | 244500 | 244500 | 244000 | 238 |
| 302 | 20250120 | 135300 | 41880434500 | 244500 | 244500 | 244500 | 244000 | 140 |
| 303 | 20250120 | 135200 | 41846234000 | 244000 | 244500 | 244500 | 244000 | 165 |
| 304 | 20250120 | 135100 | 41805898500 | 244500 | 244000 | 245000 | 244000 | 201 |
| 305 | 20250120 | 135000 | 41756754500 | 244500 | 244000 | 244500 | 244000 | 186 |
| 306 | 20250120 | 134900 | 41711290500 | 244500 | 244500 | 245000 | 244000 | 347 |
| 307 | 20250120 | 134800 | 41626488000 | 244500 | 244500 | 244500 | 244000 | 479 |
| 308 | 20250120 | 134700 | 41509376000 | 244500 | 244500 | 244500 | 244000 | 118 |
| 309 | 20250120 | 134600 | 41480534500 | 244500 | 244500 | 244500 | 244000 | 176 |
| 310 | 20250120 | 134500 | 41437530500 | 244500 | 244500 | 244500 | 244000 | 111 |
| 311 | 20250120 | 134400 | 41410403500 | 244500 | 244000 | 244500 | 244000 | 269 |
| 312 | 20250120 | 134300 | 41344692000 | 244000 | 244500 | 244500 | 244000 | 110 |
| 313 | 20250120 | 134200 | 41317811000 | 244000 | 244500 | 244500 | 244000 | 140 |
| 314 | 20250120 | 134100 | 41283602000 | 244000 | 244500 | 244500 | 244000 | 257 |
| 315 | 20250120 | 134000 | 41220790500 | 244500 | 244000 | 244500 | 244000 | 360 |
| 316 | 20250120 | 133900 | 41132872500 | 243500 | 244500 | 244500 | 243500 | 683 |
| 317 | 20250120 | 133800 | 40966252000 | 244500 | 244000 | 244500 | 244000 | 708 |
| 318 | 20250120 | 133700 | 40793423500 | 244500 | 244000 | 244500 | 244000 | 159 |
| 319 | 20250120 | 133600 | 40754584000 | 244500 | 244000 | 244500 | 244000 | 165 |
| 320 | 20250120 | 133500 | 40714278500 | 244500 | 244500 | 244500 | 244000 | 861 |
| 321 | 20250120 | 133400 | 40503948500 | 244500 | 244500 | 244500 | 244000 | 165 |
| 322 | 20250120 | 133300 | 40463636000 | 244000 | 244000 | 244500 | 244000 | 193 |
| 323 | 20250120 | 133200 | 40416483500 | 244000 | 244000 | 244500 | 244000 | 633 |
| 324 | 20250120 | 133100 | 40261991500 | 244500 | 245000 | 245000 | 244000 | 1795 |
| 325 | 20250120 | 133000 | 39823124500 | 244500 | 244500 | 245000 | 244500 | 182 |
| 326 | 20250120 | 132900 | 39778576500 | 245000 | 244500 | 245000 | 244500 | 137 |
| 327 | 20250120 | 132800 | 39745023500 | 245000 | 245000 | 245000 | 244500 | 201 |
| 328 | 20250120 | 132700 | 39695820500 | 244500 | 245000 | 245000 | 244500 | 176 |
| 329 | 20250120 | 132600 | 39652732500 | 244500 | 245000 | 245500 | 244000 | 3883 |
| 330 | 20250120 | 132500 | 38702338000 | 245500 | 245500 | 245500 | 245000 | 171 |
| 331 | 20250120 | 132400 | 38660366000 | 245500 | 245000 | 245500 | 245000 | 106 |
| 332 | 20250120 | 132300 | 38634371000 | 245500 | 245500 | 245500 | 245000 | 180 |
| 333 | 20250120 | 132200 | 38590194000 | 245500 | 245500 | 245500 | 245000 | 56 |
| 334 | 20250120 | 132100 | 38576457000 | 245500 | 245500 | 245500 | 245000 | 178 |
| 335 | 20250120 | 132000 | 38532765000 | 245000 | 245500 | 245500 | 245000 | 405 |
| 336 | 20250120 | 131900 | 38433415500 | 245000 | 245500 | 245500 | 245000 | 93 |
| 337 | 20250120 | 131800 | 38410589500 | 245500 | 245500 | 245500 | 245000 | 139 |
| 338 | 20250120 | 131700 | 38376479500 | 245500 | 245000 | 245500 | 245000 | 147 |
| 339 | 20250120 | 131600 | 38340404000 | 245500 | 245500 | 245500 | 245000 | 241 |
| 340 | 20250120 | 131500 | 38281243500 | 245500 | 245000 | 245500 | 245000 | 164 |
| 341 | 20250120 | 131400 | 38240998000 | 245500 | 245500 | 246500 | 245000 | 1944 |
| 342 | 20250120 | 131300 | 37763499000 | 245000 | 245500 | 245500 | 245000 | 124 |
| 343 | 20250120 | 131200 | 37733069500 | 245000 | 245500 | 245500 | 245000 | 212 |
| 344 | 20250120 | 131100 | 37681067500 | 245500 | 245000 | 245500 | 245000 | 309 |
| 345 | 20250120 | 131000 | 37605310000 | 245000 | 245000 | 245500 | 245000 | 1318 |
| 346 | 20250120 | 130900 | 37282373000 | 245000 | 245500 | 245500 | 245000 | 375 |
| 347 | 20250120 | 130800 | 37190426500 | 245500 | 245500 | 245500 | 245000 | 103 |
| 348 | 20250120 | 130700 | 37165148000 | 245000 | 245500 | 245500 | 245000 | 404 |
| 349 | 20250120 | 130600 | 37065974000 | 245000 | 246500 | 246500 | 245000 | 1562 |
| 350 | 20250120 | 130500 | 36682729000 | 246000 | 246000 | 246500 | 245500 | 101 |
| 351 | 20250120 | 130400 | 36657861000 | 245500 | 246000 | 246500 | 245500 | 127 |
| 352 | 20250120 | 130300 | 36626613000 | 245500 | 246500 | 246500 | 245500 | 365 |
| 353 | 20250120 | 130200 | 36536781000 | 246000 | 245500 | 246500 | 245500 | 169 |
| 354 | 20250120 | 130100 | 36495215000 | 246500 | 246000 | 246500 | 246000 | 304 |
| 355 | 20250120 | 130000 | 36420395000 | 246500 | 246500 | 247000 | 246000 | 301 |
| 356 | 20250120 | 125900 | 36346185500 | 246500 | 246500 | 246500 | 246000 | 109 |
| 357 | 20250120 | 125800 | 36319320000 | 246500 | 246500 | 246500 | 246000 | 215 |
| 358 | 20250120 | 125700 | 36266368000 | 246500 | 246500 | 247000 | 246000 | 413 |
| 359 | 20250120 | 125600 | 36164598000 | 246000 | 246500 | 246500 | 246000 | 129 |
| 360 | 20250120 | 125500 | 36132801500 | 246500 | 246500 | 246500 | 245500 | 261 |
| 361 | 20250120 | 125400 | 36068548500 | 246500 | 245500 | 246500 | 245500 | 179 |
| 362 | 20250120 | 125300 | 36024438500 | 246500 | 246000 | 246500 | 245500 | 157 |
| 363 | 20250120 | 125200 | 35985811000 | 245500 | 246000 | 246500 | 245500 | 227 |
| 364 | 20250120 | 125100 | 35930004500 | 245500 | 246000 | 246500 | 245500 | 271 |
| 365 | 20250120 | 125000 | 35863311000 | 246000 | 246500 | 246500 | 245500 | 203 |
| 366 | 20250120 | 124900 | 35813347500 | 246000 | 246000 | 246500 | 245500 | 190 |
| 367 | 20250120 | 124800 | 35766575000 | 245500 | 246000 | 246500 | 245500 | 537 |
| 368 | 20250120 | 124700 | 35634487000 | 246000 | 246000 | 246000 | 245500 | 141 |
| 369 | 20250120 | 124600 | 35599809500 | 245500 | 246000 | 246000 | 245500 | 238 |
| 370 | 20250120 | 124500 | 35541283500 | 246000 | 246000 | 246000 | 245500 | 146 |
| 371 | 20250120 | 124400 | 35505378000 | 246000 | 246000 | 246000 | 245500 | 197 |
| 372 | 20250120 | 124300 | 35456931000 | 246000 | 246000 | 246000 | 245500 | 478 |
| 373 | 20250120 | 124200 | 35339377500 | 246000 | 245500 | 246000 | 245500 | 142 |
| 374 | 20250120 | 124100 | 35304451500 | 246000 | 245500 | 246000 | 245500 | 169 |
| 375 | 20250120 | 124000 | 35262895500 | 246000 | 246000 | 246000 | 245500 | 293 |
| 376 | 20250120 | 123900 | 35190873500 | 246000 | 246000 | 246000 | 245500 | 150 |
| 377 | 20250120 | 123800 | 35154005000 | 246000 | 246000 | 246000 | 245500 | 108 |
| 378 | 20250120 | 123700 | 35127444500 | 246000 | 246000 | 246000 | 245500 | 192 |
| 379 | 20250120 | 123600 | 35080229000 | 246000 | 245500 | 246000 | 245500 | 270 |
| 380 | 20250120 | 123500 | 35013875000 | 245500 | 246000 | 246000 | 245500 | 249 |
| 381 | 20250120 | 123400 | 34952665000 | 246000 | 246000 | 246000 | 245500 | 203 |
| 382 | 20250120 | 123300 | 34902746000 | 246000 | 245500 | 246000 | 245500 | 255 |
| 383 | 20250120 | 123200 | 34840081000 | 246000 | 245500 | 246000 | 245000 | 222 |
| 384 | 20250120 | 123100 | 34785573500 | 245500 | 245500 | 245500 | 245000 | 372 |
| 385 | 20250120 | 123000 | 34694352000 | 245500 | 245500 | 245500 | 245000 | 195 |
| 386 | 20250120 | 122900 | 34646509000 | 245500 | 245500 | 245500 | 245000 | 198 |
| 387 | 20250120 | 122800 | 34597950000 | 245500 | 245500 | 246000 | 245000 | 1350 |
| 388 | 20250120 | 122700 | 34266539000 | 246000 | 246000 | 246500 | 245500 | 192 |
| 389 | 20250120 | 122600 | 34219317500 | 246000 | 246000 | 246000 | 245500 | 223 |
| 390 | 20250120 | 122500 | 34164468000 | 246000 | 245500 | 246000 | 245500 | 137 |
| 391 | 20250120 | 122400 | 34130783500 | 246000 | 246000 | 246000 | 245500 | 162 |
| 392 | 20250120 | 122300 | 34090939500 | 246000 | 245500 | 246000 | 245500 | 154 |
| 393 | 20250120 | 122200 | 34053072000 | 245500 | 246000 | 246000 | 245500 | 159 |
| 394 | 20250120 | 122100 | 34013979000 | 246000 | 246000 | 246000 | 245500 | 146 |
| 395 | 20250120 | 122000 | 33978070000 | 246000 | 247000 | 247000 | 246000 | 2482 |
| 396 | 20250120 | 121900 | 33366707000 | 246500 | 246500 | 247000 | 246500 | 671 |
| 397 | 20250120 | 121800 | 33201194500 | 246500 | 246500 | 247000 | 246500 | 163 |
| 398 | 20250120 | 121700 | 33160960000 | 247000 | 247000 | 247000 | 246500 | 193 |
| 399 | 20250120 | 121600 | 33113303500 | 247000 | 246500 | 247000 | 246500 | 100 |
| 400 | 20250120 | 121500 | 33088606000 | 247000 | 247000 | 247500 | 246500 | 313 |
| 401 | 20250120 | 121400 | 33011340500 | 247000 | 247000 | 247000 | 246500 | 310 |
| 402 | 20250120 | 121300 | 32934784500 | 247000 | 246500 | 247000 | 246500 | 159 |
| 403 | 20250120 | 121200 | 32895519500 | 247000 | 246500 | 247000 | 246500 | 190 |
| 404 | 20250120 | 121100 | 32848632000 | 247000 | 246500 | 247000 | 246000 | 280 |
| 405 | 20250120 | 121000 | 32779622000 | 246500 | 247500 | 247500 | 246000 | 690 |
| 406 | 20250120 | 120900 | 32609430500 | 247500 | 247500 | 247500 | 247000 | 171 |
| 407 | 20250120 | 120800 | 32567111000 | 247500 | 247000 | 247500 | 246500 | 174 |
| 408 | 20250120 | 120700 | 32524124500 | 247000 | 246500 | 247000 | 246500 | 220 |
| 409 | 20250120 | 120600 | 32469793500 | 246500 | 246500 | 247000 | 246500 | 128 |
| 410 | 20250120 | 120500 | 32438192500 | 247000 | 247000 | 247000 | 246500 | 203 |
| 411 | 20250120 | 120400 | 32388067500 | 247000 | 247000 | 247000 | 246500 | 150 |
| 412 | 20250120 | 120300 | 32351028500 | 247000 | 246500 | 247000 | 246000 | 269 |
| 413 | 20250120 | 120200 | 32284696500 | 246500 | 246500 | 246500 | 246000 | 235 |
| 414 | 20250120 | 120100 | 32226799000 | 246000 | 246500 | 246500 | 246000 | 213 |
| 415 | 20250120 | 120000 | 32174303500 | 246000 | 246500 | 246500 | 246000 | 237 |
| 416 | 20250120 | 115900 | 32115908500 | 246500 | 246500 | 247000 | 246000 | 201 |
| 417 | 20250120 | 115800 | 32066347000 | 247000 | 246500 | 247000 | 246000 | 161 |
| 418 | 20250120 | 115700 | 32026654500 | 246500 | 246500 | 247000 | 246000 | 350 |
| 419 | 20250120 | 115600 | 31940360000 | 246500 | 247000 | 247000 | 246000 | 428 |
| 420 | 20250120 | 115500 | 31834808000 | 247000 | 246000 | 247000 | 246000 | 361 |
| 421 | 20250120 | 115400 | 31745813500 | 246500 | 246500 | 246500 | 246000 | 212 |
| 422 | 20250120 | 115300 | 31693564500 | 246500 | 246000 | 246500 | 246000 | 92 |
| 423 | 20250120 | 115200 | 31670906500 | 246000 | 246000 | 246500 | 246000 | 454 |
| 424 | 20250120 | 115100 | 31559123500 | 246500 | 246500 | 246500 | 246000 | 351 |
| 425 | 20250120 | 115000 | 31472653000 | 246500 | 246500 | 246500 | 246000 | 167 |
| 426 | 20250120 | 114900 | 31431492000 | 246500 | 246500 | 246500 | 246000 | 182 |
| 427 | 20250120 | 114800 | 31386670000 | 246500 | 246000 | 246500 | 246000 | 332 |
| 428 | 20250120 | 114700 | 31304922000 | 246500 | 247000 | 247000 | 246000 | 678 |
| 429 | 20250120 | 114600 | 31137941000 | 247000 | 247000 | 247000 | 246500 | 210 |
| 430 | 20250120 | 114500 | 31086094000 | 247000 | 247000 | 247000 | 246500 | 202 |
| 431 | 20250120 | 114400 | 31036217000 | 246500 | 247000 | 247000 | 246500 | 170 |
| 432 | 20250120 | 114300 | 30994233000 | 247000 | 246500 | 247000 | 246500 | 582 |
| 433 | 20250120 | 114200 | 30850486500 | 247000 | 247000 | 247000 | 246500 | 253 |
| 434 | 20250120 | 114100 | 30788029000 | 247000 | 247000 | 247000 | 246500 | 124 |
| 435 | 20250120 | 114000 | 30757416500 | 247000 | 247000 | 247000 | 246500 | 224 |
| 436 | 20250120 | 113900 | 30702147500 | 246000 | 246500 | 247000 | 246000 | 259 |
| 437 | 20250120 | 113800 | 30638250500 | 247000 | 246500 | 247000 | 246500 | 176 |
| 438 | 20250120 | 113700 | 30594809000 | 247000 | 247000 | 247000 | 246500 | 118 |
| 439 | 20250120 | 113600 | 30565670500 | 247000 | 246500 | 247000 | 246000 | 640 |
| 440 | 20250120 | 113500 | 30407875500 | 246500 | 247000 | 247500 | 246000 | 1239 |
| 441 | 20250120 | 113400 | 30102492000 | 247000 | 247500 | 248000 | 246500 | 466 |
| 442 | 20250120 | 113300 | 29987352500 | 247500 | 247500 | 248000 | 247000 | 371 |
| 443 | 20250120 | 113200 | 29895543000 | 247000 | 247500 | 247500 | 247000 | 196 |
| 444 | 20250120 | 113100 | 29847047500 | 247500 | 247500 | 247500 | 247000 | 746 |
| 445 | 20250120 | 113000 | 29662708000 | 247500 | 247500 | 247500 | 247000 | 424 |
| 446 | 20250120 | 112900 | 29557814000 | 247500 | 248000 | 248000 | 247000 | 1728 |
| 447 | 20250120 | 112800 | 29130413000 | 248000 | 248000 | 248000 | 247500 | 291 |
| 448 | 20250120 | 112700 | 29058279000 | 247500 | 247500 | 248000 | 247500 | 169 |
| 449 | 20250120 | 112600 | 29016381000 | 248000 | 248000 | 248000 | 247500 | 167 |
| 450 | 20250120 | 112500 | 28974995500 | 247500 | 247500 | 248000 | 247500 | 319 |
| 451 | 20250120 | 112400 | 28895930000 | 247500 | 248000 | 248000 | 247500 | 224 |
| 452 | 20250120 | 112300 | 28840416000 | 248000 | 248000 | 248000 | 247500 | 239 |
| 453 | 20250120 | 112200 | 28781180500 | 248000 | 248000 | 248000 | 247500 | 200 |
| 454 | 20250120 | 112100 | 28731612000 | 248000 | 248000 | 248000 | 247500 | 235 |
| 455 | 20250120 | 112000 | 28673381000 | 247500 | 248000 | 248000 | 247500 | 321 |
| 456 | 20250120 | 111900 | 28593879500 | 247500 | 248000 | 248000 | 247500 | 346 |
| 457 | 20250120 | 111800 | 28508129500 | 247500 | 248000 | 248000 | 247500 | 242 |
| 458 | 20250120 | 111700 | 28448116500 | 248000 | 248000 | 248000 | 247500 | 723 |
| 459 | 20250120 | 111600 | 28268815500 | 248000 | 248000 | 248000 | 247500 | 142 |
| 460 | 20250120 | 111500 | 28233612500 | 247500 | 248000 | 248000 | 247500 | 192 |
| 461 | 20250120 | 111400 | 28186005000 | 248000 | 248000 | 248000 | 247500 | 129 |
| 462 | 20250120 | 111300 | 28154016500 | 248000 | 247500 | 248000 | 247500 | 223 |
| 463 | 20250120 | 111200 | 28098739000 | 248000 | 248000 | 248000 | 247500 | 368 |
| 464 | 20250120 | 111100 | 28007500000 | 248000 | 248000 | 248000 | 247500 | 251 |
| 465 | 20250120 | 111000 | 27945266000 | 247500 | 247500 | 248000 | 247500 | 182 |
| 466 | 20250120 | 110900 | 27900142000 | 248000 | 248000 | 248000 | 247500 | 242 |
| 467 | 20250120 | 110800 | 27840129000 | 247500 | 248000 | 248000 | 247500 | 862 |
| 468 | 20250120 | 110700 | 27626376500 | 248000 | 247500 | 248000 | 247500 | 189 |
| 469 | 20250120 | 110600 | 27579528500 | 247500 | 248000 | 248000 | 247500 | 502 |
| 470 | 20250120 | 110500 | 27455153500 | 247500 | 247500 | 248000 | 247500 | 253 |
| 471 | 20250120 | 110400 | 27392445000 | 248000 | 248000 | 248000 | 247500 | 182 |
| 472 | 20250120 | 110300 | 27347352000 | 248000 | 248000 | 248000 | 247500 | 225 |
| 473 | 20250120 | 110200 | 27291573500 | 248000 | 248000 | 248000 | 247500 | 210 |
| 474 | 20250120 | 110100 | 27239497500 | 248000 | 248000 | 248000 | 247500 | 228 |
| 475 | 20250120 | 110000 | 27183008500 | 248000 | 247500 | 248000 | 247000 | 623 |
| 476 | 20250120 | 105900 | 27028726000 | 248000 | 247500 | 248000 | 247500 | 378 |
| 477 | 20250120 | 105800 | 26935089500 | 247500 | 248000 | 248000 | 247500 | 466 |
| 478 | 20250120 | 105700 | 26819703000 | 248000 | 248000 | 248000 | 247500 | 274 |
| 479 | 20250120 | 105600 | 26751765000 | 248000 | 248000 | 248000 | 247500 | 180 |
| 480 | 20250120 | 105500 | 26707146500 | 248000 | 247500 | 248000 | 247500 | 345 |
| 481 | 20250120 | 105400 | 26621689000 | 247500 | 248000 | 248000 | 247500 | 258 |
| 482 | 20250120 | 105300 | 26557735500 | 248000 | 248000 | 248000 | 247500 | 135 |
| 483 | 20250120 | 105200 | 26524266500 | 248000 | 248000 | 248000 | 247500 | 178 |
| 484 | 20250120 | 105100 | 26480129500 | 248000 | 248000 | 248000 | 247500 | 201 |
| 485 | 20250120 | 105000 | 26430291500 | 248000 | 247000 | 248000 | 247000 | 137 |
| 486 | 20250120 | 104900 | 26396333500 | 247000 | 247500 | 247500 | 247000 | 369 |
| 487 | 20250120 | 104800 | 26305031500 | 247500 | 247500 | 247500 | 247000 | 180 |
| 488 | 20250120 | 104700 | 26260483500 | 247000 | 247500 | 247500 | 247000 | 152 |
| 489 | 20250120 | 104600 | 26222889500 | 247500 | 247500 | 247500 | 247000 | 367 |
| 490 | 20250120 | 104500 | 26132067000 | 247000 | 247500 | 247500 | 247000 | 161 |
| 491 | 20250120 | 104400 | 26092228000 | 247500 | 247000 | 247500 | 247000 | 77 |
| 492 | 20250120 | 104300 | 26073177500 | 247500 | 247500 | 247500 | 247000 | 165 |
| 493 | 20250120 | 104200 | 26032373500 | 247500 | 247000 | 247500 | 247000 | 235 |
| 494 | 20250120 | 104100 | 25974276000 | 247000 | 247000 | 247500 | 247000 | 160 |
| 495 | 20250120 | 104000 | 25934707500 | 247000 | 247500 | 247500 | 247000 | 233 |
| 496 | 20250120 | 103900 | 25877047000 | 247000 | 247000 | 247500 | 246500 | 1169 |
| 497 | 20250120 | 103800 | 25588316500 | 246500 | 247000 | 247000 | 246500 | 277 |
| 498 | 20250120 | 103700 | 25520011500 | 247000 | 247000 | 247000 | 246500 | 422 |
| 499 | 20250120 | 103600 | 25415918500 | 247000 | 246500 | 247000 | 246500 | 1747 |
| 500 | 20250120 | 103500 | 24985228500 | 246500 | 246500 | 247000 | 246500 | 134 |
| 501 | 20250120 | 103400 | 24952154500 | 247000 | 247000 | 247000 | 246500 | 203 |
| 502 | 20250120 | 103300 | 24902054000 | 247000 | 247000 | 247000 | 246500 | 198 |
| 503 | 20250120 | 103200 | 24853181500 | 247000 | 247000 | 247000 | 246500 | 109 |
| 504 | 20250120 | 103100 | 24826283500 | 247000 | 246500 | 247000 | 246500 | 211 |
| 505 | 20250120 | 103000 | 24774210500 | 246000 | 246500 | 247000 | 246000 | 333 |
| 506 | 20250120 | 102900 | 24692108500 | 246500 | 246500 | 247000 | 246000 | 182 |
| 507 | 20250120 | 102800 | 24647238500 | 246500 | 247000 | 247000 | 246000 | 1031 |
| 508 | 20250120 | 102700 | 24393052500 | 246500 | 247000 | 247000 | 246500 | 107 |
| 509 | 20250120 | 102600 | 24366656500 | 247000 | 248000 | 248000 | 246500 | 851 |
| 510 | 20250120 | 102500 | 24156294000 | 248000 | 248000 | 248000 | 247500 | 78 |
| 511 | 20250120 | 102400 | 24136965500 | 247500 | 248000 | 248000 | 247000 | 464 |
| 512 | 20250120 | 102300 | 24022127000 | 248000 | 247500 | 248000 | 247000 | 284 |
| 513 | 20250120 | 102200 | 23951868500 | 247000 | 247500 | 247500 | 247000 | 888 |
| 514 | 20250120 | 102100 | 23732406000 | 247500 | 247000 | 247500 | 247000 | 325 |
| 515 | 20250120 | 102000 | 23652081500 | 247000 | 247000 | 247000 | 246500 | 319 |
| 516 | 20250120 | 101900 | 23573301000 | 247000 | 246500 | 247000 | 246500 | 300 |
| 517 | 20250120 | 101800 | 23499336000 | 246000 | 246500 | 247000 | 246000 | 463 |
| 518 | 20250120 | 101700 | 23385141000 | 246500 | 246500 | 247000 | 246500 | 383 |
| 519 | 20250120 | 101600 | 23290716000 | 247000 | 246500 | 247000 | 246500 | 319 |
| 520 | 20250120 | 101500 | 23212045000 | 247000 | 246500 | 247000 | 246500 | 259 |
| 521 | 20250120 | 101400 | 23148142500 | 246500 | 246500 | 247000 | 246500 | 433 |
| 522 | 20250120 | 101300 | 23041365500 | 247000 | 247000 | 247500 | 246500 | 666 |
| 523 | 20250120 | 101200 | 22876892500 | 247500 | 247000 | 247500 | 247000 | 1488 |
| 524 | 20250120 | 101100 | 22509214500 | 247000 | 247000 | 247000 | 246500 | 826 |
| 525 | 20250120 | 101000 | 22305388000 | 246500 | 247500 | 247500 | 246500 | 870 |
| 526 | 20250120 | 100900 | 22090229000 | 247500 | 247500 | 247500 | 247000 | 617 |
| 527 | 20250120 | 100800 | 21937769000 | 247000 | 247500 | 247500 | 247000 | 295 |
| 528 | 20250120 | 100700 | 21864855000 | 247500 | 248000 | 248500 | 247000 | 2360 |
| 529 | 20250120 | 100600 | 21280090500 | 248500 | 248000 | 248500 | 248000 | 792 |
| 530 | 20250120 | 100500 | 21083561500 | 248500 | 248500 | 248500 | 248000 | 104 |
| 531 | 20250120 | 100400 | 21057725500 | 248500 | 248500 | 248500 | 248000 | 301 |
| 532 | 20250120 | 100300 | 20982942000 | 248000 | 248500 | 248500 | 248000 | 420 |
| 533 | 20250120 | 100200 | 20878659500 | 248000 | 248000 | 248500 | 248000 | 97 |
| 534 | 20250120 | 100100 | 20854573500 | 248500 | 249000 | 249000 | 248000 | 2073 |
| 535 | 20250120 | 100000 | 20339401000 | 249000 | 248500 | 249000 | 248500 | 175 |
| 536 | 20250120 | 095900 | 20295862000 | 248500 | 249000 | 249000 | 248500 | 198 |
| 537 | 20250120 | 095800 | 20246596500 | 249000 | 248500 | 249000 | 248500 | 208 |
| 538 | 20250120 | 095700 | 20194836000 | 248500 | 249000 | 249000 | 248500 | 725 |
| 539 | 20250120 | 095600 | 20014327500 | 249000 | 249000 | 249000 | 248500 | 622 |
| 540 | 20250120 | 095500 | 19859471000 | 249000 | 248000 | 249000 | 248000 | 1390 |
| 541 | 20250120 | 095400 | 19513997000 | 248000 | 248000 | 248000 | 247500 | 1006 |
| 542 | 20250120 | 095300 | 19264666500 | 247500 | 246500 | 248000 | 246500 | 832 |
| 543 | 20250120 | 095200 | 19059001000 | 247000 | 247000 | 247500 | 246500 | 243 |
| 544 | 20250120 | 095100 | 18998984500 | 247000 | 246000 | 247000 | 246000 | 1246 |
| 545 | 20250120 | 095000 | 18691296500 | 246500 | 246500 | 246500 | 246000 | 597 |
| 546 | 20250120 | 094900 | 18544184500 | 246500 | 247000 | 247500 | 246500 | 1421 |
| 547 | 20250120 | 094800 | 18193429000 | 247000 | 247500 | 248000 | 247000 | 330 |
| 548 | 20250120 | 094700 | 18111748500 | 247500 | 247500 | 248000 | 247000 | 298 |
| 549 | 20250120 | 094600 | 18038004000 | 247500 | 248000 | 248000 | 247000 | 2322 |
| 550 | 20250120 | 094500 | 17463894000 | 248000 | 248500 | 249000 | 247500 | 706 |
| 551 | 20250120 | 094400 | 17288655000 | 248500 | 247500 | 249000 | 247000 | 5559 |
| 552 | 20250120 | 094300 | 15908409000 | 248500 | 248500 | 248500 | 247500 | 4184 |
| 553 | 20250120 | 094200 | 14869819500 | 248500 | 248500 | 248500 | 248000 | 242 |
| 554 | 20250120 | 094100 | 14809717500 | 248000 | 248000 | 248500 | 248000 | 1678 |
| 555 | 20250120 | 094000 | 14393513000 | 248000 | 248000 | 248000 | 247500 | 232 |
| 556 | 20250120 | 093900 | 14336004500 | 247500 | 248000 | 248000 | 247500 | 538 |
| 557 | 20250120 | 093800 | 14202582500 | 248000 | 248000 | 248000 | 247500 | 1871 |
| 558 | 20250120 | 093700 | 13738613000 | 247500 | 247500 | 248000 | 247500 | 634 |
| 559 | 20250120 | 093600 | 13581403500 | 247500 | 247500 | 248000 | 247000 | 1484 |
| 560 | 20250120 | 093500 | 13214181500 | 247000 | 247000 | 247500 | 246500 | 1306 |
| 561 | 20250120 | 093400 | 12891233500 | 247500 | 248000 | 248000 | 247500 | 2083 |
| 562 | 20250120 | 093300 | 12375258000 | 248000 | 246500 | 248000 | 246000 | 7048 |
| 563 | 20250120 | 093200 | 10633944500 | 246500 | 246500 | 246500 | 246000 | 901 |
| 564 | 20250120 | 093100 | 10411986000 | 246000 | 246000 | 246500 | 245500 | 1138 |
| 565 | 20250120 | 093000 | 10132072500 | 246000 | 245500 | 246000 | 245000 | 687 |
| 566 | 20250120 | 092900 | 9963445000 | 245000 | 246000 | 246000 | 245000 | 726 |
| 567 | 20250120 | 092800 | 9785079000 | 246000 | 246000 | 246000 | 245500 | 504 |
| 568 | 20250120 | 092700 | 9661133500 | 245500 | 245000 | 246000 | 245000 | 1619 |
| 569 | 20250120 | 092600 | 9263801500 | 245000 | 244500 | 245500 | 244500 | 252 |
| 570 | 20250120 | 092500 | 9202074000 | 245000 | 245000 | 245000 | 244500 | 98 |
| 571 | 20250120 | 092400 | 9178070500 | 244000 | 244000 | 245500 | 244000 | 817 |
| 572 | 20250120 | 092300 | 8978244500 | 244000 | 244500 | 244500 | 244000 | 152 |
| 573 | 20250120 | 092200 | 8941138000 | 244500 | 245000 | 245000 | 243500 | 831 |
| 574 | 20250120 | 092100 | 8738151500 | 244500 | 244500 | 245500 | 243000 | 3470 |
| 575 | 20250120 | 092000 | 7889231500 | 244000 | 244500 | 244500 | 244000 | 630 |
| 576 | 20250120 | 091900 | 7735482000 | 244000 | 243500 | 244500 | 243500 | 583 |
| 577 | 20250120 | 091800 | 7593247500 | 243500 | 243000 | 244000 | 242500 | 747 |
| 578 | 20250120 | 091700 | 7411631500 | 243500 | 243000 | 243500 | 243000 | 675 |
| 579 | 20250120 | 091600 | 7247577500 | 243000 | 244000 | 244000 | 243000 | 954 |
| 580 | 20250120 | 091500 | 7015227000 | 244000 | 244500 | 244500 | 244000 | 190 |
| 581 | 20250120 | 091400 | 6968815000 | 244000 | 244000 | 244000 | 243500 | 496 |
| 582 | 20250120 | 091300 | 6847841500 | 244000 | 243000 | 244000 | 243000 | 253 |
| 583 | 20250120 | 091200 | 6786277000 | 243000 | 243000 | 243500 | 242500 | 494 |
| 584 | 20250120 | 091100 | 6666253000 | 243000 | 243500 | 244000 | 242500 | 794 |
| 585 | 20250120 | 091000 | 6473058500 | 244000 | 242000 | 244000 | 242000 | 1357 |
| 586 | 20250120 | 090900 | 6143835000 | 242000 | 242500 | 243000 | 242000 | 1458 |
| 587 | 20250120 | 090800 | 5790205500 | 242500 | 243000 | 243000 | 242500 | 788 |
| 588 | 20250120 | 090700 | 5599091000 | 243000 | 243500 | 244000 | 242000 | 3131 |
| 589 | 20250120 | 090600 | 4838210500 | 244000 | 244000 | 244000 | 243500 | 778 |
| 590 | 20250120 | 090500 | 4648440000 | 243500 | 243500 | 244000 | 243000 | 1022 |
| 591 | 20250120 | 090400 | 4399666000 | 243500 | 245000 | 245000 | 243500 | 1578 |
| 592 | 20250120 | 090300 | 4014404000 | 245000 | 244500 | 246000 | 244000 | 3887 |
| 593 | 20250120 | 090200 | 3061130500 | 245000 | 243000 | 245000 | 242500 | 3220 |
| 594 | 20250120 | 090100 | 2275597000 | 243000 | 243500 | 244000 | 243000 | 2414 |
| 595 | 20250120 | 090000 | 1687996500 | 243500 | 243000 | 245000 | 243000 | 6738 |