35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 185300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 19194 |
| 3 | 20250122 | 185200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20250122 | 185100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20250122 | 185000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20250122 | 184900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20250122 | 184800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20250122 | 184700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20250122 | 184600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20250122 | 184500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20250122 | 184400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20250122 | 184300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20250122 | 184200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20250122 | 184100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20250122 | 184000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20250122 | 183900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20250122 | 183800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20250122 | 183700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20250122 | 183600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20250122 | 183500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20250122 | 183400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20250122 | 183300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20250122 | 183200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20250122 | 183100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20250122 | 183000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20250122 | 182900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20250122 | 182800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20250122 | 182700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20250122 | 182600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20250122 | 182500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20250122 | 182400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20250122 | 182300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 19194 |
| 33 | 20250122 | 182200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20250122 | 182100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20250122 | 182000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20250122 | 181900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20250122 | 181800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20250122 | 181700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20250122 | 181600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20250122 | 181500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20250122 | 181400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20250122 | 181300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20250122 | 181200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20250122 | 181100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20250122 | 181000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20250122 | 180900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20250122 | 180800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20250122 | 180700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20250122 | 180600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20250122 | 180500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20250122 | 180400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20250122 | 180300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20250122 | 180200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20250122 | 180100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20250122 | 180000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20250122 | 175900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20250122 | 175800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20250122 | 175700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20250122 | 175600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20250122 | 175500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20250122 | 175400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20250122 | 175300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 19194 |
| 63 | 20250122 | 175200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20250122 | 175100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20250122 | 175000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20250122 | 174900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20250122 | 174800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20250122 | 174700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20250122 | 174600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20250122 | 174500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20250122 | 174400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20250122 | 174300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20250122 | 174200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20250122 | 174100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20250122 | 174000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20250122 | 173900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20250122 | 173800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20250122 | 173700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20250122 | 173600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20250122 | 173500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20250122 | 173400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20250122 | 173300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20250122 | 173200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20250122 | 173100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20250122 | 173000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20250122 | 172900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20250122 | 172800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20250122 | 172700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20250122 | 172600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20250122 | 172500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20250122 | 172400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20250122 | 172300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 19194 |
| 93 | 20250122 | 172200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20250122 | 172100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20250122 | 172000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20250122 | 171900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20250122 | 171800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20250122 | 171700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20250122 | 171600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20250122 | 171500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20250122 | 171400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20250122 | 171300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20250122 | 171200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20250122 | 171100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20250122 | 171000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20250122 | 170900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20250122 | 170800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20250122 | 170700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20250122 | 170600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20250122 | 170500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20250122 | 170400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20250122 | 170300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20250122 | 170200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20250122 | 170100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20250122 | 170000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20250122 | 165900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20250122 | 165800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20250122 | 165700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20250122 | 165600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20250122 | 165500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20250122 | 165400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20250122 | 165300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 19194 |
| 123 | 20250122 | 165200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20250122 | 165100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20250122 | 165000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20250122 | 164900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20250122 | 164800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20250122 | 164700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20250122 | 164600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20250122 | 164500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20250122 | 164400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20250122 | 164300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20250122 | 164200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20250122 | 164100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20250122 | 164000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20250122 | 163900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20250122 | 163800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20250122 | 163700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20250122 | 163600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20250122 | 163500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20250122 | 163400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20250122 | 163300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20250122 | 163200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20250122 | 163100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20250122 | 163000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20250122 | 162900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20250122 | 162800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20250122 | 162700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20250122 | 162600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20250122 | 162500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20250122 | 162400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20250122 | 162300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 19194 |
| 153 | 20250122 | 162200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20250122 | 162100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20250122 | 162000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20250122 | 161900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20250122 | 161800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20250122 | 161700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20250122 | 161600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20250122 | 161500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20250122 | 161400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20250122 | 161300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20250122 | 161200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20250122 | 161100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20250122 | 161000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20250122 | 160900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20250122 | 160800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20250122 | 160700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20250122 | 160600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20250122 | 160500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20250122 | 160400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20250122 | 160300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20250122 | 160200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20250122 | 160100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20250122 | 160000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20250122 | 155900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20250122 | 155800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20250122 | 155700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20250122 | 155600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20250122 | 155500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20250122 | 155400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20250122 | 155300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 19194 |
| 183 | 20250122 | 155200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20250122 | 155100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20250122 | 155000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20250122 | 154900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20250122 | 154800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20250122 | 154700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20250122 | 154600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20250122 | 154500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20250122 | 154400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20250122 | 154300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20250122 | 154200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20250122 | 154100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20250122 | 154000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20250122 | 153900 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20250122 | 153800 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20250122 | 153700 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20250122 | 153600 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20250122 | 153500 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20250122 | 153400 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20250122 | 153300 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20250122 | 153200 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20250122 | 153100 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20250122 | 153000 | 93295510000 | 241000 | 241000 | 241000 | 241000 | 19194 |
| 206 | 20250122 | 152900 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 207 | 20250122 | 152800 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 208 | 20250122 | 152700 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 209 | 20250122 | 152600 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 210 | 20250122 | 152500 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 211 | 20250122 | 152400 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 212 | 20250122 | 152300 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 213 | 20250122 | 152200 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 214 | 20250122 | 152100 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 215 | 20250122 | 152000 | 88669756000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 216 | 20250122 | 151900 | 88669756000 | 240000 | 240500 | 241000 | 240000 | 2027 |
| 217 | 20250122 | 151800 | 88182262500 | 240500 | 240000 | 241000 | 240000 | 3742 |
| 218 | 20250122 | 151700 | 87283190000 | 240000 | 240000 | 240500 | 240000 | 2731 |
| 219 | 20250122 | 151600 | 86627115500 | 240000 | 240500 | 241000 | 240000 | 3643 |
| 220 | 20250122 | 151500 | 85751138000 | 240500 | 241000 | 241000 | 240500 | 2846 |
| 221 | 20250122 | 151400 | 85066580000 | 240500 | 241000 | 241500 | 240500 | 8925 |
| 222 | 20250122 | 151300 | 82915641000 | 241000 | 241000 | 241500 | 241000 | 1578 |
| 223 | 20250122 | 151200 | 82535114000 | 241000 | 241500 | 242000 | 241000 | 2551 |
| 224 | 20250122 | 151100 | 81919052000 | 242000 | 242000 | 242000 | 241500 | 961 |
| 225 | 20250122 | 151000 | 81686891000 | 242000 | 242000 | 242000 | 241500 | 975 |
| 226 | 20250122 | 150900 | 81451352000 | 241500 | 242000 | 242000 | 241500 | 2030 |
| 227 | 20250122 | 150800 | 80961015500 | 242000 | 241500 | 242000 | 241500 | 1743 |
| 228 | 20250122 | 150700 | 80539751500 | 242000 | 242000 | 242000 | 241500 | 2041 |
| 229 | 20250122 | 150600 | 80046758000 | 241500 | 242000 | 242000 | 241500 | 3028 |
| 230 | 20250122 | 150500 | 79315204500 | 242000 | 242000 | 242500 | 241500 | 7958 |
| 231 | 20250122 | 150400 | 77390576500 | 242000 | 243000 | 243000 | 242000 | 3823 |
| 232 | 20250122 | 150300 | 76464194500 | 243000 | 243000 | 243000 | 242500 | 877 |
| 233 | 20250122 | 150200 | 76251275500 | 243000 | 243000 | 243000 | 242500 | 191 |
| 234 | 20250122 | 150100 | 76204903000 | 243000 | 243000 | 243000 | 242500 | 356 |
| 235 | 20250122 | 150000 | 76118439000 | 242500 | 242500 | 243000 | 242500 | 595 |
| 236 | 20250122 | 145900 | 75974098000 | 242500 | 243000 | 243000 | 242000 | 1661 |
| 237 | 20250122 | 145800 | 75571218500 | 243000 | 242500 | 243000 | 242000 | 392 |
| 238 | 20250122 | 145700 | 75476086500 | 242500 | 242500 | 243000 | 242500 | 594 |
| 239 | 20250122 | 145600 | 75331956000 | 242500 | 243500 | 243500 | 242000 | 9051 |
| 240 | 20250122 | 145500 | 73134348000 | 243500 | 243500 | 243500 | 243000 | 216 |
| 241 | 20250122 | 145400 | 73081806000 | 243000 | 243500 | 243500 | 243000 | 1606 |
| 242 | 20250122 | 145300 | 72690827500 | 243500 | 243000 | 243500 | 243000 | 827 |
| 243 | 20250122 | 145200 | 72489571500 | 243000 | 243000 | 243500 | 243000 | 963 |
| 244 | 20250122 | 145100 | 72255404500 | 243000 | 244000 | 244000 | 243000 | 3131 |
| 245 | 20250122 | 145000 | 71493211000 | 243500 | 243500 | 244000 | 243500 | 680 |
| 246 | 20250122 | 144900 | 71327536500 | 244000 | 243500 | 244000 | 243500 | 520 |
| 247 | 20250122 | 144800 | 71200851000 | 243500 | 243500 | 244000 | 243500 | 330 |
| 248 | 20250122 | 144700 | 71120444500 | 244000 | 244000 | 244000 | 243500 | 515 |
| 249 | 20250122 | 144600 | 70994936500 | 244000 | 244000 | 244000 | 243500 | 248 |
| 250 | 20250122 | 144500 | 70934512000 | 243500 | 244000 | 244500 | 243500 | 1303 |
| 251 | 20250122 | 144400 | 70616728500 | 244000 | 244000 | 244500 | 244000 | 261 |
| 252 | 20250122 | 144300 | 70553018500 | 244000 | 244500 | 244500 | 244000 | 478 |
| 253 | 20250122 | 144200 | 70436326500 | 244500 | 243500 | 244500 | 243500 | 826 |
| 254 | 20250122 | 144100 | 70234801000 | 243500 | 244000 | 244000 | 243500 | 1766 |
| 255 | 20250122 | 144000 | 69804019500 | 244000 | 244000 | 244500 | 244000 | 1028 |
| 256 | 20250122 | 143900 | 69553029500 | 244000 | 244500 | 244500 | 244000 | 724 |
| 257 | 20250122 | 143800 | 69376306000 | 244500 | 244000 | 244500 | 244000 | 248 |
| 258 | 20250122 | 143700 | 69315740000 | 244000 | 244500 | 244500 | 244000 | 235 |
| 259 | 20250122 | 143600 | 69258323000 | 244500 | 244500 | 244500 | 244000 | 305 |
| 260 | 20250122 | 143500 | 69183787500 | 244000 | 244500 | 244500 | 244000 | 973 |
| 261 | 20250122 | 143400 | 68945946000 | 244000 | 244000 | 244500 | 244000 | 179 |
| 262 | 20250122 | 143300 | 68902239000 | 244500 | 244000 | 244500 | 244000 | 871 |
| 263 | 20250122 | 143200 | 68689414500 | 244000 | 244000 | 244500 | 244000 | 613 |
| 264 | 20250122 | 143100 | 68539787000 | 244000 | 244500 | 244500 | 244000 | 241 |
| 265 | 20250122 | 143000 | 68480936500 | 244000 | 244000 | 244500 | 244000 | 275 |
| 266 | 20250122 | 142900 | 68413806500 | 244000 | 244500 | 244500 | 244000 | 384 |
| 267 | 20250122 | 142800 | 68320000000 | 244000 | 244500 | 244500 | 244000 | 275 |
| 268 | 20250122 | 142700 | 68252831500 | 244000 | 244500 | 244500 | 244000 | 336 |
| 269 | 20250122 | 142600 | 68170731500 | 244000 | 244500 | 244500 | 244000 | 377 |
| 270 | 20250122 | 142500 | 68078621500 | 244000 | 244000 | 244500 | 244000 | 442 |
| 271 | 20250122 | 142400 | 67970688000 | 244500 | 244000 | 244500 | 244000 | 263 |
| 272 | 20250122 | 142300 | 67906435000 | 244500 | 244500 | 244500 | 244000 | 311 |
| 273 | 20250122 | 142200 | 67830517000 | 244000 | 244500 | 244500 | 244000 | 181 |
| 274 | 20250122 | 142100 | 67786306500 | 244000 | 244000 | 244500 | 244000 | 365 |
| 275 | 20250122 | 142000 | 67697191000 | 244500 | 244500 | 245500 | 244000 | 2733 |
| 276 | 20250122 | 141900 | 67027951500 | 244500 | 245000 | 245000 | 244500 | 258 |
| 277 | 20250122 | 141800 | 66964814000 | 244500 | 244500 | 245000 | 244500 | 310 |
| 278 | 20250122 | 141700 | 66888925000 | 244500 | 245000 | 245500 | 244500 | 942 |
| 279 | 20250122 | 141600 | 66658236000 | 245000 | 244000 | 246000 | 244000 | 2564 |
| 280 | 20250122 | 141500 | 66029706500 | 244500 | 245000 | 245000 | 244000 | 659 |
| 281 | 20250122 | 141400 | 65868563000 | 244500 | 245000 | 245000 | 244500 | 205 |
| 282 | 20250122 | 141300 | 65818405500 | 245000 | 245000 | 245000 | 244500 | 1240 |
| 283 | 20250122 | 141200 | 65514726500 | 245000 | 244000 | 245500 | 244000 | 2983 |
| 284 | 20250122 | 141100 | 64784695500 | 244500 | 244500 | 244500 | 244000 | 1105 |
| 285 | 20250122 | 141000 | 64514944000 | 244000 | 244000 | 244500 | 244000 | 469 |
| 286 | 20250122 | 140900 | 64400445500 | 244500 | 244500 | 244500 | 244000 | 640 |
| 287 | 20250122 | 140800 | 64244218000 | 244500 | 244000 | 244500 | 244000 | 264 |
| 288 | 20250122 | 140700 | 64179753500 | 244500 | 244500 | 244500 | 244000 | 187 |
| 289 | 20250122 | 140600 | 64134093000 | 244000 | 244000 | 244500 | 244000 | 252 |
| 290 | 20250122 | 140500 | 64072580500 | 244000 | 244500 | 244500 | 244000 | 317 |
| 291 | 20250122 | 140400 | 63995172000 | 244000 | 244500 | 244500 | 244000 | 267 |
| 292 | 20250122 | 140300 | 63929941000 | 244500 | 244500 | 244500 | 244000 | 224 |
| 293 | 20250122 | 140200 | 63875211000 | 244500 | 244000 | 244500 | 244000 | 182 |
| 294 | 20250122 | 140100 | 63830759500 | 244000 | 244000 | 244500 | 244000 | 150 |
| 295 | 20250122 | 140000 | 63794105500 | 244000 | 244500 | 244500 | 244000 | 249 |
| 296 | 20250122 | 135900 | 63733288000 | 244500 | 244500 | 244500 | 244000 | 137 |
| 297 | 20250122 | 135800 | 63699828500 | 244000 | 244000 | 244500 | 244000 | 344 |
| 298 | 20250122 | 135700 | 63615801000 | 244500 | 244500 | 245000 | 244000 | 1207 |
| 299 | 20250122 | 135600 | 63320680000 | 245000 | 245000 | 245000 | 244000 | 308 |
| 300 | 20250122 | 135500 | 63245346000 | 244500 | 245000 | 245000 | 244000 | 401 |
| 301 | 20250122 | 135400 | 63147196500 | 244500 | 244500 | 245000 | 244000 | 358 |
| 302 | 20250122 | 135300 | 63059669500 | 244000 | 244000 | 245000 | 244000 | 109 |
| 303 | 20250122 | 135200 | 63033042000 | 244500 | 244500 | 245000 | 244000 | 229 |
| 304 | 20250122 | 135100 | 62977049500 | 244500 | 244500 | 244500 | 244000 | 309 |
| 305 | 20250122 | 135000 | 62901528000 | 244500 | 244500 | 244500 | 244000 | 657 |
| 306 | 20250122 | 134900 | 62740942000 | 244500 | 244000 | 244500 | 244000 | 189 |
| 307 | 20250122 | 134800 | 62694751500 | 244000 | 243500 | 244500 | 243500 | 1362 |
| 308 | 20250122 | 134700 | 62361774000 | 243500 | 244000 | 244500 | 243500 | 6501 |
| 309 | 20250122 | 134600 | 60773220500 | 244000 | 243500 | 244000 | 243500 | 347 |
| 310 | 20250122 | 134500 | 60688583500 | 244000 | 244000 | 244500 | 243500 | 695 |
| 311 | 20250122 | 134400 | 60519018500 | 244000 | 244000 | 244500 | 244000 | 182 |
| 312 | 20250122 | 134300 | 60474557500 | 244000 | 244500 | 244500 | 244000 | 201 |
| 313 | 20250122 | 134200 | 60425493000 | 244000 | 244500 | 244500 | 244000 | 181 |
| 314 | 20250122 | 134100 | 60381277000 | 244000 | 244500 | 244500 | 243500 | 223 |
| 315 | 20250122 | 134000 | 60326841500 | 244000 | 243500 | 244000 | 243500 | 508 |
| 316 | 20250122 | 133900 | 60202931500 | 244000 | 244500 | 244500 | 243500 | 2002 |
| 317 | 20250122 | 133800 | 59714433500 | 244000 | 244000 | 244500 | 244000 | 379 |
| 318 | 20250122 | 133700 | 59621943500 | 244000 | 244000 | 244500 | 244000 | 244 |
| 319 | 20250122 | 133600 | 59562350500 | 244000 | 244000 | 244500 | 244000 | 624 |
| 320 | 20250122 | 133500 | 59410070000 | 244000 | 244500 | 244500 | 244000 | 231 |
| 321 | 20250122 | 133400 | 59353652500 | 244000 | 244000 | 244500 | 244000 | 162 |
| 322 | 20250122 | 133300 | 59314099000 | 244500 | 244000 | 244500 | 244000 | 203 |
| 323 | 20250122 | 133200 | 59264523000 | 244500 | 244500 | 244500 | 244000 | 275 |
| 324 | 20250122 | 133100 | 59197402000 | 244000 | 244000 | 244500 | 243500 | 1371 |
| 325 | 20250122 | 133000 | 58862733000 | 243500 | 244000 | 244000 | 243500 | 160 |
| 326 | 20250122 | 132900 | 58823713000 | 244000 | 243500 | 244000 | 243500 | 98 |
| 327 | 20250122 | 132800 | 58799823000 | 243500 | 244000 | 244500 | 243500 | 259 |
| 328 | 20250122 | 132700 | 58736647500 | 244500 | 244000 | 244500 | 243500 | 275 |
| 329 | 20250122 | 132600 | 58669538000 | 244000 | 244000 | 244500 | 243500 | 309 |
| 330 | 20250122 | 132500 | 58594126000 | 244000 | 244000 | 244500 | 243500 | 245 |
| 331 | 20250122 | 132400 | 58534374500 | 244000 | 243500 | 244500 | 243500 | 530 |
| 332 | 20250122 | 132300 | 58405259000 | 244000 | 244000 | 244000 | 243500 | 371 |
| 333 | 20250122 | 132200 | 58314752500 | 243500 | 243500 | 244500 | 243500 | 866 |
| 334 | 20250122 | 132100 | 58103466500 | 243500 | 243500 | 244000 | 243500 | 162 |
| 335 | 20250122 | 132000 | 58063960000 | 244000 | 243500 | 244000 | 243500 | 143 |
| 336 | 20250122 | 131900 | 58029113000 | 244000 | 244000 | 244000 | 243500 | 121 |
| 337 | 20250122 | 131800 | 57999601000 | 244000 | 243500 | 244000 | 243500 | 374 |
| 338 | 20250122 | 131700 | 57908491000 | 243500 | 244000 | 244500 | 243500 | 437 |
| 339 | 20250122 | 131600 | 57801876500 | 244000 | 244500 | 244500 | 244000 | 277 |
| 340 | 20250122 | 131500 | 57734193000 | 244000 | 244500 | 244500 | 244000 | 126 |
| 341 | 20250122 | 131400 | 57703420000 | 244000 | 244000 | 244500 | 244000 | 564 |
| 342 | 20250122 | 131300 | 57565697000 | 244000 | 244000 | 244500 | 244000 | 107 |
| 343 | 20250122 | 131200 | 57539577500 | 244500 | 244000 | 244500 | 244000 | 224 |
| 344 | 20250122 | 131100 | 57484866000 | 244000 | 244500 | 244500 | 244000 | 241 |
| 345 | 20250122 | 131000 | 57426031000 | 244000 | 244500 | 244500 | 244000 | 241 |
| 346 | 20250122 | 130900 | 57367191500 | 244500 | 244500 | 244500 | 244000 | 182 |
| 347 | 20250122 | 130800 | 57322731000 | 244500 | 244000 | 244500 | 243500 | 2029 |
| 348 | 20250122 | 130700 | 56827083000 | 243500 | 244000 | 244000 | 243500 | 300 |
| 349 | 20250122 | 130600 | 56753898500 | 244000 | 244000 | 244500 | 243500 | 2647 |
| 350 | 20250122 | 130500 | 56107208500 | 244000 | 244000 | 244500 | 244000 | 458 |
| 351 | 20250122 | 130400 | 55995405000 | 243500 | 244000 | 244500 | 243500 | 666 |
| 352 | 20250122 | 130300 | 55832918500 | 244000 | 244500 | 244500 | 244000 | 429 |
| 353 | 20250122 | 130200 | 55728163500 | 244000 | 244500 | 244500 | 243500 | 236 |
| 354 | 20250122 | 130100 | 55670551000 | 244500 | 243500 | 244500 | 243500 | 269 |
| 355 | 20250122 | 130000 | 55604858000 | 244000 | 243500 | 244500 | 243500 | 447 |
| 356 | 20250122 | 125900 | 55495795500 | 243500 | 244000 | 244500 | 243500 | 1191 |
| 357 | 20250122 | 125800 | 55205195500 | 244000 | 244500 | 244500 | 244000 | 407 |
| 358 | 20250122 | 125700 | 55105840500 | 244000 | 244000 | 244500 | 244000 | 951 |
| 359 | 20250122 | 125600 | 54873777500 | 244000 | 244000 | 244500 | 244000 | 352 |
| 360 | 20250122 | 125500 | 54787875000 | 244500 | 244000 | 244500 | 244000 | 490 |
| 361 | 20250122 | 125400 | 54668264000 | 244500 | 244000 | 244500 | 244000 | 164 |
| 362 | 20250122 | 125300 | 54628218500 | 244500 | 244500 | 244500 | 244000 | 202 |
| 363 | 20250122 | 125200 | 54578876000 | 244500 | 244000 | 244500 | 244000 | 149 |
| 364 | 20250122 | 125100 | 54542490000 | 244000 | 244500 | 244500 | 244000 | 198 |
| 365 | 20250122 | 125000 | 54494113500 | 244500 | 244000 | 244500 | 244000 | 122 |
| 366 | 20250122 | 124900 | 54464327000 | 244500 | 244000 | 244500 | 244000 | 401 |
| 367 | 20250122 | 124800 | 54366457000 | 244500 | 244000 | 244500 | 244000 | 157 |
| 368 | 20250122 | 124700 | 54328089000 | 244000 | 244000 | 244500 | 244000 | 186 |
| 369 | 20250122 | 124600 | 54282669000 | 244000 | 244500 | 244500 | 244000 | 1716 |
| 370 | 20250122 | 124500 | 53863125500 | 244000 | 244000 | 244500 | 244000 | 125 |
| 371 | 20250122 | 124400 | 53832596000 | 244000 | 244000 | 244500 | 244000 | 153 |
| 372 | 20250122 | 124300 | 53795224000 | 244000 | 244500 | 244500 | 244000 | 155 |
| 373 | 20250122 | 124200 | 53757352500 | 244000 | 244500 | 245000 | 244000 | 2157 |
| 374 | 20250122 | 124100 | 53230067500 | 245000 | 244500 | 245000 | 244500 | 943 |
| 375 | 20250122 | 124000 | 52999440500 | 244500 | 245000 | 245000 | 244500 | 88 |
| 376 | 20250122 | 123900 | 52977901500 | 245000 | 245000 | 245000 | 244500 | 209 |
| 377 | 20250122 | 123800 | 52926738500 | 244500 | 244500 | 245000 | 244500 | 103 |
| 378 | 20250122 | 123700 | 52901543000 | 245000 | 244500 | 245000 | 244500 | 555 |
| 379 | 20250122 | 123600 | 52765643000 | 244500 | 245000 | 245000 | 244500 | 191 |
| 380 | 20250122 | 123500 | 52718927500 | 245000 | 244500 | 245000 | 244000 | 220 |
| 381 | 20250122 | 123400 | 52665119000 | 245000 | 244500 | 245000 | 244000 | 1014 |
| 382 | 20250122 | 123300 | 52417191500 | 244500 | 244000 | 244500 | 244000 | 106 |
| 383 | 20250122 | 123200 | 52391296500 | 244500 | 244000 | 244500 | 244000 | 278 |
| 384 | 20250122 | 123100 | 52323340500 | 244500 | 244000 | 244500 | 244000 | 103 |
| 385 | 20250122 | 123000 | 52298174000 | 244000 | 244000 | 244500 | 244000 | 481 |
| 386 | 20250122 | 122900 | 52180654000 | 244000 | 243000 | 244500 | 243000 | 2685 |
| 387 | 20250122 | 122800 | 51525535500 | 243500 | 243000 | 243500 | 243000 | 758 |
| 388 | 20250122 | 122700 | 51340979500 | 243500 | 243500 | 243500 | 243000 | 147 |
| 389 | 20250122 | 122600 | 51305200000 | 243000 | 243500 | 243500 | 243000 | 92 |
| 390 | 20250122 | 122500 | 51282829000 | 243000 | 243500 | 243500 | 243000 | 118 |
| 391 | 20250122 | 122400 | 51254107500 | 243000 | 243500 | 243500 | 243000 | 85 |
| 392 | 20250122 | 122300 | 51233427500 | 243000 | 242000 | 243500 | 242000 | 3434 |
| 393 | 20250122 | 122200 | 50400061500 | 242000 | 242000 | 242500 | 242000 | 189 |
| 394 | 20250122 | 122100 | 50354297500 | 242000 | 242500 | 242500 | 242000 | 743 |
| 395 | 20250122 | 122000 | 50174471000 | 242000 | 242000 | 242500 | 242000 | 868 |
| 396 | 20250122 | 121900 | 49964355000 | 242000 | 242000 | 242500 | 242000 | 200 |
| 397 | 20250122 | 121800 | 49915916500 | 242000 | 243000 | 243000 | 242000 | 7161 |
| 398 | 20250122 | 121700 | 48180551000 | 242500 | 242500 | 243000 | 242500 | 154 |
| 399 | 20250122 | 121600 | 48143187500 | 242500 | 243000 | 243000 | 242500 | 154 |
| 400 | 20250122 | 121500 | 48105789000 | 242500 | 242500 | 243000 | 242500 | 60 |
| 401 | 20250122 | 121400 | 48091224000 | 243000 | 243000 | 243000 | 242500 | 109 |
| 402 | 20250122 | 121300 | 48064762000 | 242500 | 243000 | 243000 | 242500 | 195 |
| 403 | 20250122 | 121200 | 48017427000 | 243000 | 243000 | 243000 | 242500 | 135 |
| 404 | 20250122 | 121100 | 47984653500 | 243000 | 243000 | 243000 | 242500 | 1182 |
| 405 | 20250122 | 121000 | 47697481000 | 242500 | 242500 | 243000 | 242500 | 259 |
| 406 | 20250122 | 120900 | 47634592500 | 243000 | 243000 | 243000 | 242500 | 150 |
| 407 | 20250122 | 120800 | 47598170500 | 243000 | 243000 | 243000 | 242500 | 148 |
| 408 | 20250122 | 120700 | 47562252000 | 242500 | 243000 | 243000 | 242500 | 377 |
| 409 | 20250122 | 120600 | 47470817000 | 242500 | 243000 | 243000 | 242500 | 396 |
| 410 | 20250122 | 120500 | 47374727500 | 242500 | 242500 | 243000 | 242500 | 151 |
| 411 | 20250122 | 120400 | 47338065000 | 242500 | 243000 | 243000 | 242500 | 475 |
| 412 | 20250122 | 120300 | 47222662500 | 243000 | 242500 | 243000 | 242500 | 85 |
| 413 | 20250122 | 120200 | 47202024000 | 243000 | 242500 | 243000 | 242500 | 300 |
| 414 | 20250122 | 120100 | 47129144500 | 243000 | 242500 | 243000 | 242500 | 242 |
| 415 | 20250122 | 120000 | 47070435500 | 243000 | 242500 | 243000 | 242500 | 418 |
| 416 | 20250122 | 115900 | 46968952500 | 243000 | 242500 | 243000 | 242500 | 194 |
| 417 | 20250122 | 115800 | 46921859500 | 242500 | 243000 | 243000 | 242500 | 528 |
| 418 | 20250122 | 115700 | 46793792500 | 242500 | 242500 | 243000 | 242500 | 331 |
| 419 | 20250122 | 115600 | 46713403500 | 242500 | 243000 | 243000 | 242500 | 381 |
| 420 | 20250122 | 115500 | 46620977500 | 242500 | 242500 | 243000 | 242500 | 513 |
| 421 | 20250122 | 115400 | 46496468000 | 242500 | 243000 | 243000 | 242500 | 716 |
| 422 | 20250122 | 115300 | 46322543000 | 243000 | 242500 | 243000 | 242500 | 89 |
| 423 | 20250122 | 115200 | 46300931000 | 242500 | 243000 | 243000 | 242500 | 245 |
| 424 | 20250122 | 115100 | 46241426000 | 243000 | 243000 | 243000 | 242500 | 607 |
| 425 | 20250122 | 115000 | 46093944000 | 242500 | 242500 | 243000 | 242500 | 630 |
| 426 | 20250122 | 114900 | 45941048500 | 243000 | 243000 | 243000 | 242500 | 164 |
| 427 | 20250122 | 114800 | 45901252500 | 243000 | 242500 | 243000 | 242500 | 255 |
| 428 | 20250122 | 114700 | 45839331500 | 242500 | 242500 | 243000 | 242500 | 840 |
| 429 | 20250122 | 114600 | 45635326500 | 243000 | 242500 | 243000 | 242500 | 460 |
| 430 | 20250122 | 114500 | 45523698000 | 243000 | 242500 | 243000 | 242500 | 447 |
| 431 | 20250122 | 114400 | 45415122000 | 242500 | 242500 | 243000 | 242500 | 84 |
| 432 | 20250122 | 114300 | 45394738000 | 242500 | 243000 | 243000 | 242500 | 257 |
| 433 | 20250122 | 114200 | 45332317000 | 243000 | 243000 | 243000 | 242500 | 493 |
| 434 | 20250122 | 114100 | 45212550500 | 243000 | 243000 | 243000 | 242500 | 340 |
| 435 | 20250122 | 114000 | 45129963500 | 243000 | 243000 | 243000 | 242500 | 208 |
| 436 | 20250122 | 113900 | 45079499500 | 242500 | 242500 | 243000 | 242500 | 396 |
| 437 | 20250122 | 113800 | 44983322500 | 243000 | 243000 | 243000 | 242500 | 541 |
| 438 | 20250122 | 113700 | 44851928000 | 243000 | 243500 | 243500 | 243000 | 628 |
| 439 | 20250122 | 113600 | 44699303500 | 243500 | 243500 | 243500 | 243000 | 282 |
| 440 | 20250122 | 113500 | 44630716000 | 243000 | 243000 | 243500 | 243000 | 312 |
| 441 | 20250122 | 113400 | 44554763000 | 243000 | 243000 | 243500 | 242500 | 530 |
| 442 | 20250122 | 113300 | 44425971000 | 243500 | 243000 | 243500 | 243000 | 464 |
| 443 | 20250122 | 113200 | 44313192500 | 243000 | 243000 | 243500 | 242500 | 629 |
| 444 | 20250122 | 113100 | 44160483000 | 243000 | 243000 | 243500 | 242500 | 412 |
| 445 | 20250122 | 113000 | 44060348500 | 243000 | 243000 | 243000 | 242500 | 1220 |
| 446 | 20250122 | 112900 | 43764014500 | 242500 | 243000 | 243000 | 242500 | 1032 |
| 447 | 20250122 | 112800 | 43513402500 | 243000 | 243500 | 243500 | 243000 | 547 |
| 448 | 20250122 | 112700 | 43380462500 | 243000 | 243500 | 243500 | 243000 | 5680 |
| 449 | 20250122 | 112600 | 41998771500 | 244000 | 244000 | 244000 | 243500 | 317 |
| 450 | 20250122 | 112500 | 41921528000 | 243500 | 243500 | 244000 | 243500 | 81 |
| 451 | 20250122 | 112400 | 41901782000 | 244000 | 244000 | 244000 | 243500 | 168 |
| 452 | 20250122 | 112300 | 41860809000 | 243500 | 244000 | 244000 | 243500 | 40 |
| 453 | 20250122 | 112200 | 41851061000 | 243500 | 244000 | 244000 | 243500 | 493 |
| 454 | 20250122 | 112100 | 41730792000 | 244000 | 243500 | 244000 | 243500 | 125 |
| 455 | 20250122 | 112000 | 41700315000 | 244000 | 244000 | 244000 | 243500 | 296 |
| 456 | 20250122 | 111900 | 41628179000 | 243500 | 243500 | 244000 | 243500 | 264 |
| 457 | 20250122 | 111800 | 41563854500 | 243500 | 243500 | 244000 | 243500 | 99 |
| 458 | 20250122 | 111700 | 41539713000 | 244000 | 244000 | 244000 | 243500 | 208 |
| 459 | 20250122 | 111600 | 41488975000 | 244000 | 244000 | 244000 | 243500 | 197 |
| 460 | 20250122 | 111500 | 41440920000 | 243500 | 243500 | 244000 | 243500 | 268 |
| 461 | 20250122 | 111400 | 41375565500 | 243500 | 244000 | 244000 | 243500 | 188 |
| 462 | 20250122 | 111300 | 41329731000 | 243500 | 243500 | 244000 | 243500 | 91 |
| 463 | 20250122 | 111200 | 41307548500 | 243500 | 243500 | 244000 | 243500 | 288 |
| 464 | 20250122 | 111100 | 41237404500 | 243500 | 243500 | 244000 | 243500 | 94 |
| 465 | 20250122 | 111000 | 41214496000 | 243500 | 244500 | 244500 | 243500 | 1807 |
| 466 | 20250122 | 110900 | 40774054500 | 244000 | 244000 | 244500 | 244000 | 106 |
| 467 | 20250122 | 110800 | 40748171000 | 244000 | 244000 | 244500 | 244000 | 2484 |
| 468 | 20250122 | 110700 | 40141237000 | 243500 | 243500 | 244000 | 243500 | 103 |
| 469 | 20250122 | 110600 | 40116136000 | 243500 | 244500 | 244500 | 243500 | 132 |
| 470 | 20250122 | 110500 | 40083953000 | 244000 | 244000 | 244500 | 243500 | 201 |
| 471 | 20250122 | 110400 | 40034909000 | 244000 | 244000 | 244500 | 243500 | 805 |
| 472 | 20250122 | 110300 | 39838472000 | 244500 | 244000 | 244500 | 244000 | 218 |
| 473 | 20250122 | 110200 | 39785268000 | 244000 | 244000 | 244500 | 244000 | 52 |
| 474 | 20250122 | 110100 | 39772562000 | 244500 | 244000 | 244500 | 244000 | 268 |
| 475 | 20250122 | 110000 | 39707058000 | 244000 | 244500 | 244500 | 244000 | 126 |
| 476 | 20250122 | 105900 | 39676282500 | 244000 | 244500 | 244500 | 244000 | 376 |
| 477 | 20250122 | 105800 | 39584361500 | 244500 | 244000 | 244500 | 244000 | 249 |
| 478 | 20250122 | 105700 | 39523563500 | 244000 | 245000 | 245000 | 244000 | 1423 |
| 479 | 20250122 | 105600 | 39175740500 | 245000 | 244500 | 245000 | 244500 | 208 |
| 480 | 20250122 | 105500 | 39124835500 | 244500 | 244500 | 245000 | 244000 | 2238 |
| 481 | 20250122 | 105400 | 38577635000 | 244500 | 244500 | 244500 | 244000 | 696 |
| 482 | 20250122 | 105300 | 38407475000 | 244500 | 244500 | 244500 | 244000 | 244 |
| 483 | 20250122 | 105200 | 38347881500 | 244000 | 244500 | 244500 | 244000 | 133 |
| 484 | 20250122 | 105100 | 38315407000 | 244000 | 244000 | 244500 | 244000 | 429 |
| 485 | 20250122 | 105000 | 38210626000 | 243500 | 243500 | 244500 | 243500 | 207 |
| 486 | 20250122 | 104900 | 38160092500 | 244000 | 243500 | 244500 | 243500 | 185 |
| 487 | 20250122 | 104800 | 38114964500 | 243500 | 243500 | 244000 | 243500 | 2915 |
| 488 | 20250122 | 104700 | 37404349000 | 243500 | 243500 | 243500 | 243000 | 501 |
| 489 | 20250122 | 104600 | 37282387500 | 243500 | 243500 | 244000 | 243000 | 897 |
| 490 | 20250122 | 104500 | 37063972000 | 243500 | 242500 | 244000 | 242500 | 1638 |
| 491 | 20250122 | 104400 | 36665436500 | 242500 | 243000 | 243000 | 242500 | 247 |
| 492 | 20250122 | 104300 | 36605458000 | 242500 | 243000 | 243500 | 242500 | 3755 |
| 493 | 20250122 | 104200 | 35693321000 | 243000 | 243500 | 244000 | 243000 | 1652 |
| 494 | 20250122 | 104100 | 35291286500 | 243500 | 243500 | 244000 | 243500 | 819 |
| 495 | 20250122 | 104000 | 35091837500 | 244000 | 243500 | 244000 | 243500 | 406 |
| 496 | 20250122 | 103900 | 34992830000 | 244000 | 244000 | 244000 | 243500 | 164 |
| 497 | 20250122 | 103800 | 34952842500 | 243500 | 243500 | 244000 | 243500 | 800 |
| 498 | 20250122 | 103700 | 34757958500 | 243500 | 243500 | 244000 | 243500 | 102 |
| 499 | 20250122 | 103600 | 34733102000 | 243500 | 244000 | 244000 | 243500 | 230 |
| 500 | 20250122 | 103500 | 34677031000 | 243500 | 244000 | 244000 | 243500 | 592 |
| 501 | 20250122 | 103400 | 34532636000 | 243500 | 244000 | 244000 | 243500 | 299 |
| 502 | 20250122 | 103300 | 34459815500 | 243500 | 244000 | 244000 | 243500 | 132 |
| 503 | 20250122 | 103200 | 34427632000 | 244000 | 243500 | 244000 | 243500 | 168 |
| 504 | 20250122 | 103100 | 34386656000 | 243500 | 243500 | 244000 | 243500 | 180 |
| 505 | 20250122 | 103000 | 34342773000 | 243500 | 244000 | 244500 | 243500 | 370 |
| 506 | 20250122 | 102900 | 34252498500 | 244500 | 243500 | 244500 | 243500 | 378 |
| 507 | 20250122 | 102800 | 34160277500 | 244000 | 243500 | 244000 | 243500 | 90 |
| 508 | 20250122 | 102700 | 34138336000 | 243500 | 244000 | 244500 | 243500 | 304 |
| 509 | 20250122 | 102600 | 34064145000 | 244000 | 243500 | 244500 | 243500 | 259 |
| 510 | 20250122 | 102500 | 34000944000 | 244000 | 244000 | 244500 | 243500 | 1630 |
| 511 | 20250122 | 102400 | 33603348000 | 244000 | 243500 | 244500 | 243500 | 577 |
| 512 | 20250122 | 102300 | 33462535000 | 243500 | 244000 | 244000 | 243500 | 64 |
| 513 | 20250122 | 102200 | 33446935500 | 244000 | 243500 | 244000 | 243500 | 102 |
| 514 | 20250122 | 102100 | 33422068000 | 243500 | 244500 | 245000 | 243500 | 507 |
| 515 | 20250122 | 102000 | 33298373000 | 244500 | 244500 | 244500 | 244000 | 688 |
| 516 | 20250122 | 101900 | 33130172000 | 244500 | 244000 | 244500 | 243500 | 549 |
| 517 | 20250122 | 101800 | 32996189000 | 244000 | 244500 | 244500 | 243500 | 430 |
| 518 | 20250122 | 101700 | 32891149500 | 244000 | 244000 | 244500 | 243500 | 1025 |
| 519 | 20250122 | 101600 | 32641054500 | 244000 | 244500 | 244500 | 243500 | 494 |
| 520 | 20250122 | 101500 | 32520597000 | 244500 | 244500 | 244500 | 244000 | 1172 |
| 521 | 20250122 | 101400 | 32234501500 | 244000 | 244000 | 244500 | 243500 | 1434 |
| 522 | 20250122 | 101300 | 31884588500 | 244000 | 244000 | 244000 | 243500 | 183 |
| 523 | 20250122 | 101200 | 31839954000 | 244000 | 244000 | 244000 | 243500 | 84 |
| 524 | 20250122 | 101100 | 31819471000 | 244000 | 244000 | 244000 | 243500 | 58 |
| 525 | 20250122 | 101000 | 31805333000 | 243500 | 243500 | 244000 | 243000 | 440 |
| 526 | 20250122 | 100900 | 31698302000 | 243500 | 243500 | 244000 | 243500 | 394 |
| 527 | 20250122 | 100800 | 31602305500 | 244000 | 243000 | 244000 | 243000 | 479 |
| 528 | 20250122 | 100700 | 31485732500 | 243000 | 243500 | 243500 | 243000 | 389 |
| 529 | 20250122 | 100600 | 31391080000 | 243500 | 243500 | 243500 | 243000 | 86 |
| 530 | 20250122 | 100500 | 31370146000 | 243500 | 243000 | 244000 | 243000 | 1085 |
| 531 | 20250122 | 100400 | 31106245500 | 243000 | 243000 | 243000 | 242500 | 263 |
| 532 | 20250122 | 100300 | 31042360500 | 243000 | 241500 | 243000 | 241500 | 1611 |
| 533 | 20250122 | 100200 | 30652408500 | 241500 | 242000 | 242000 | 241500 | 817 |
| 534 | 20250122 | 100100 | 30455021500 | 242000 | 241500 | 242000 | 241500 | 1074 |
| 535 | 20250122 | 100000 | 30195325000 | 241500 | 242000 | 242000 | 241500 | 227 |
| 536 | 20250122 | 095900 | 30140433000 | 242000 | 242500 | 243000 | 241500 | 7590 |
| 537 | 20250122 | 095800 | 28303267500 | 242500 | 243000 | 243000 | 242500 | 899 |
| 538 | 20250122 | 095700 | 28084996000 | 243000 | 242500 | 243000 | 242500 | 466 |
| 539 | 20250122 | 095600 | 27971975500 | 243000 | 243000 | 243500 | 242500 | 1414 |
| 540 | 20250122 | 095500 | 27628356500 | 243000 | 243500 | 243500 | 243000 | 99 |
| 541 | 20250122 | 095400 | 27604293500 | 243000 | 243500 | 243500 | 243000 | 1393 |
| 542 | 20250122 | 095300 | 27265749500 | 243500 | 243000 | 243500 | 243000 | 130 |
| 543 | 20250122 | 095200 | 27234117500 | 243500 | 243500 | 243500 | 243000 | 416 |
| 544 | 20250122 | 095100 | 27132841500 | 243000 | 243500 | 244000 | 243000 | 396 |
| 545 | 20250122 | 095000 | 27036435500 | 243500 | 243500 | 244000 | 243000 | 347 |
| 546 | 20250122 | 094900 | 26951946500 | 243500 | 243500 | 244000 | 243000 | 449 |
| 547 | 20250122 | 094800 | 26842609500 | 243500 | 243500 | 243500 | 243000 | 373 |
| 548 | 20250122 | 094700 | 26751794500 | 243000 | 243000 | 243500 | 243000 | 1474 |
| 549 | 20250122 | 094600 | 26393403000 | 243500 | 242500 | 243500 | 242500 | 977 |
| 550 | 20250122 | 094500 | 26155993000 | 243000 | 243000 | 243000 | 242500 | 77 |
| 551 | 20250122 | 094400 | 26137301000 | 242500 | 242500 | 243000 | 242500 | 615 |
| 552 | 20250122 | 094300 | 25988158500 | 242500 | 243000 | 243000 | 242500 | 634 |
| 553 | 20250122 | 094200 | 25834407500 | 242500 | 242500 | 243000 | 242500 | 305 |
| 554 | 20250122 | 094100 | 25760421000 | 242500 | 243000 | 243000 | 242500 | 442 |
| 555 | 20250122 | 094000 | 25653233000 | 243000 | 242500 | 243000 | 242500 | 367 |
| 556 | 20250122 | 093900 | 25564228500 | 243000 | 242500 | 243000 | 242000 | 951 |
| 557 | 20250122 | 093800 | 25333673500 | 242500 | 242000 | 242500 | 242000 | 762 |
| 558 | 20250122 | 093700 | 25149124000 | 242500 | 243000 | 243500 | 242000 | 5701 |
| 559 | 20250122 | 093600 | 23766778000 | 243500 | 243500 | 244000 | 243000 | 1177 |
| 560 | 20250122 | 093500 | 23480012000 | 243500 | 243500 | 244000 | 242500 | 1590 |
| 561 | 20250122 | 093400 | 23093275000 | 243000 | 243500 | 243500 | 243000 | 815 |
| 562 | 20250122 | 093300 | 22895200000 | 243000 | 242500 | 243000 | 242000 | 1447 |
| 563 | 20250122 | 093200 | 22544266000 | 242500 | 243500 | 243500 | 242000 | 7973 |
| 564 | 20250122 | 093100 | 20608218500 | 243000 | 243500 | 243500 | 243000 | 496 |
| 565 | 20250122 | 093000 | 20487522000 | 243500 | 243500 | 244000 | 243000 | 4353 |
| 566 | 20250122 | 092900 | 19427624000 | 243500 | 244500 | 244500 | 243500 | 8256 |
| 567 | 20250122 | 092800 | 17413415000 | 244500 | 244000 | 244500 | 244000 | 2572 |
| 568 | 20250122 | 092700 | 16784715000 | 244000 | 244000 | 244500 | 244000 | 607 |
| 569 | 20250122 | 092600 | 16636545500 | 244500 | 244000 | 244500 | 244000 | 997 |
| 570 | 20250122 | 092500 | 16392871000 | 244000 | 245000 | 245500 | 244000 | 7616 |
| 571 | 20250122 | 092400 | 14530524000 | 245000 | 245000 | 246000 | 245000 | 1133 |
| 572 | 20250122 | 092300 | 14252541500 | 245500 | 244500 | 245500 | 244500 | 2046 |
| 573 | 20250122 | 092200 | 13751673000 | 245000 | 244500 | 245000 | 244500 | 2995 |
| 574 | 20250122 | 092100 | 13018269500 | 244500 | 245000 | 245500 | 244500 | 1917 |
| 575 | 20250122 | 092000 | 12548997000 | 245000 | 245500 | 246000 | 245000 | 3131 |
| 576 | 20250122 | 091900 | 11781299500 | 245500 | 245500 | 246000 | 245500 | 462 |
| 577 | 20250122 | 091800 | 11667842500 | 245500 | 245000 | 246000 | 245000 | 611 |
| 578 | 20250122 | 091700 | 11517807500 | 245000 | 245500 | 245500 | 244500 | 2849 |
| 579 | 20250122 | 091600 | 10819661500 | 245500 | 246000 | 246500 | 245000 | 3881 |
| 580 | 20250122 | 091500 | 9866032000 | 246000 | 246500 | 246500 | 246000 | 1424 |
| 581 | 20250122 | 091400 | 9515643000 | 246500 | 247000 | 247500 | 246000 | 2599 |
| 582 | 20250122 | 091300 | 8874927500 | 247000 | 247000 | 247500 | 246500 | 952 |
| 583 | 20250122 | 091200 | 8639834500 | 247000 | 247000 | 247500 | 246500 | 463 |
| 584 | 20250122 | 091100 | 8525527000 | 247000 | 248000 | 248000 | 246500 | 4596 |
| 585 | 20250122 | 091000 | 7388454000 | 248000 | 247500 | 248000 | 247500 | 1240 |
| 586 | 20250122 | 090900 | 7081006500 | 247500 | 247500 | 248000 | 247500 | 436 |
| 587 | 20250122 | 090800 | 6972999000 | 248000 | 247500 | 248000 | 247000 | 1817 |
| 588 | 20250122 | 090700 | 6523185500 | 247500 | 248500 | 248500 | 247500 | 1232 |
| 589 | 20250122 | 090600 | 6217618500 | 248500 | 248000 | 248500 | 247500 | 865 |
| 590 | 20250122 | 090500 | 6002956500 | 247500 | 247500 | 248000 | 247000 | 4184 |
| 591 | 20250122 | 090400 | 4967304000 | 247500 | 248000 | 248500 | 247500 | 936 |
| 592 | 20250122 | 090300 | 4735298000 | 248000 | 247500 | 249000 | 247500 | 2465 |
| 593 | 20250122 | 090200 | 4123169000 | 247500 | 247000 | 248000 | 246500 | 1873 |
| 594 | 20250122 | 090100 | 3659692000 | 246500 | 245500 | 247500 | 245000 | 1665 |
| 595 | 20250122 | 090000 | 3249479000 | 245500 | 249000 | 249500 | 244000 | 13099 |