34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 184500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 20318 |
| 3 | 20250114 | 184400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 4 | 20250114 | 184300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 5 | 20250114 | 184200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 6 | 20250114 | 184100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 7 | 20250114 | 184000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 8 | 20250114 | 183900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 9 | 20250114 | 183800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 10 | 20250114 | 183700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 11 | 20250114 | 183600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 12 | 20250114 | 183500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 13 | 20250114 | 183400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 14 | 20250114 | 183300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 15 | 20250114 | 183200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 16 | 20250114 | 183100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 17 | 20250114 | 183000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 18 | 20250114 | 182900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 19 | 20250114 | 182800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 20 | 20250114 | 182700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 21 | 20250114 | 182600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 22 | 20250114 | 182500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 23 | 20250114 | 182400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 24 | 20250114 | 182300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 25 | 20250114 | 182200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 26 | 20250114 | 182100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 27 | 20250114 | 182000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 28 | 20250114 | 181900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 29 | 20250114 | 181800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 30 | 20250114 | 181700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 31 | 20250114 | 181600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 32 | 20250114 | 181500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 20318 |
| 33 | 20250114 | 181400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 34 | 20250114 | 181300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 35 | 20250114 | 181200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 36 | 20250114 | 181100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 37 | 20250114 | 181000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 38 | 20250114 | 180900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 39 | 20250114 | 180800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 40 | 20250114 | 180700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 41 | 20250114 | 180600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 42 | 20250114 | 180500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 43 | 20250114 | 180400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 44 | 20250114 | 180300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 45 | 20250114 | 180200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 46 | 20250114 | 180100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 47 | 20250114 | 180000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 48 | 20250114 | 175900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 49 | 20250114 | 175800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 50 | 20250114 | 175700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 51 | 20250114 | 175600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 52 | 20250114 | 175500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 53 | 20250114 | 175400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 54 | 20250114 | 175300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 55 | 20250114 | 175200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 56 | 20250114 | 175100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 57 | 20250114 | 175000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 58 | 20250114 | 174900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 59 | 20250114 | 174800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 60 | 20250114 | 174700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 61 | 20250114 | 174600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 62 | 20250114 | 174500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 20318 |
| 63 | 20250114 | 174400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 64 | 20250114 | 174300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 65 | 20250114 | 174200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 66 | 20250114 | 174100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 67 | 20250114 | 174000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 68 | 20250114 | 173900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 69 | 20250114 | 173800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 70 | 20250114 | 173700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 71 | 20250114 | 173600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 72 | 20250114 | 173500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 73 | 20250114 | 173400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 74 | 20250114 | 173300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 75 | 20250114 | 173200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 76 | 20250114 | 173100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 77 | 20250114 | 173000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 78 | 20250114 | 172900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 79 | 20250114 | 172800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 80 | 20250114 | 172700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 81 | 20250114 | 172600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 82 | 20250114 | 172500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 83 | 20250114 | 172400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 84 | 20250114 | 172300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 85 | 20250114 | 172200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 86 | 20250114 | 172100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 87 | 20250114 | 172000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 88 | 20250114 | 171900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 89 | 20250114 | 171800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 90 | 20250114 | 171700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 91 | 20250114 | 171600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 92 | 20250114 | 171500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 20318 |
| 93 | 20250114 | 171400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 94 | 20250114 | 171300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 95 | 20250114 | 171200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 96 | 20250114 | 171100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 97 | 20250114 | 171000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 98 | 20250114 | 170900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 99 | 20250114 | 170800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 100 | 20250114 | 170700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 101 | 20250114 | 170600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 102 | 20250114 | 170500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 103 | 20250114 | 170400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 104 | 20250114 | 170300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 105 | 20250114 | 170200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 106 | 20250114 | 170100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 107 | 20250114 | 170000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 108 | 20250114 | 165900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 109 | 20250114 | 165800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 110 | 20250114 | 165700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 111 | 20250114 | 165600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 112 | 20250114 | 165500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 113 | 20250114 | 165400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 114 | 20250114 | 165300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 115 | 20250114 | 165200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 116 | 20250114 | 165100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 117 | 20250114 | 165000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 118 | 20250114 | 164900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 119 | 20250114 | 164800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 120 | 20250114 | 164700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 121 | 20250114 | 164600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 122 | 20250114 | 164500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 20318 |
| 123 | 20250114 | 164400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 124 | 20250114 | 164300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 125 | 20250114 | 164200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 126 | 20250114 | 164100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 127 | 20250114 | 164000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 128 | 20250114 | 163900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 129 | 20250114 | 163800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 130 | 20250114 | 163700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 131 | 20250114 | 163600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 132 | 20250114 | 163500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 133 | 20250114 | 163400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 134 | 20250114 | 163300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 135 | 20250114 | 163200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 136 | 20250114 | 163100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 137 | 20250114 | 163000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 138 | 20250114 | 162900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 139 | 20250114 | 162800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 140 | 20250114 | 162700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 141 | 20250114 | 162600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 142 | 20250114 | 162500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 143 | 20250114 | 162400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 144 | 20250114 | 162300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 145 | 20250114 | 162200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 146 | 20250114 | 162100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 147 | 20250114 | 162000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 148 | 20250114 | 161900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 149 | 20250114 | 161800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 150 | 20250114 | 161700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 151 | 20250114 | 161600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 152 | 20250114 | 161500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 20318 |
| 153 | 20250114 | 161400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 154 | 20250114 | 161300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 155 | 20250114 | 161200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 156 | 20250114 | 161100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 157 | 20250114 | 161000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 158 | 20250114 | 160900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 159 | 20250114 | 160800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 160 | 20250114 | 160700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 161 | 20250114 | 160600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 162 | 20250114 | 160500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 163 | 20250114 | 160400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 164 | 20250114 | 160300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 165 | 20250114 | 160200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 166 | 20250114 | 160100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 167 | 20250114 | 160000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 168 | 20250114 | 155900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 169 | 20250114 | 155800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 170 | 20250114 | 155700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 171 | 20250114 | 155600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 172 | 20250114 | 155500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 173 | 20250114 | 155400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 174 | 20250114 | 155300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 175 | 20250114 | 155200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 176 | 20250114 | 155100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 177 | 20250114 | 155000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 178 | 20250114 | 154900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 179 | 20250114 | 154800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 180 | 20250114 | 154700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 181 | 20250114 | 154600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 182 | 20250114 | 154500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 20318 |
| 183 | 20250114 | 154400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 184 | 20250114 | 154300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 185 | 20250114 | 154200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 186 | 20250114 | 154100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 187 | 20250114 | 154000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 188 | 20250114 | 153900 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 189 | 20250114 | 153800 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 190 | 20250114 | 153700 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 191 | 20250114 | 153600 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 192 | 20250114 | 153500 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 193 | 20250114 | 153400 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 194 | 20250114 | 153300 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 195 | 20250114 | 153200 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 196 | 20250114 | 153100 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 197 | 20250114 | 153000 | 77382789000 | 259500 | 259500 | 259500 | 259500 | 20318 |
| 198 | 20250114 | 152900 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 199 | 20250114 | 152800 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 200 | 20250114 | 152700 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 201 | 20250114 | 152600 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 202 | 20250114 | 152500 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 203 | 20250114 | 152400 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 204 | 20250114 | 152300 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 205 | 20250114 | 152200 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 206 | 20250114 | 152100 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 207 | 20250114 | 152000 | 72110268000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 208 | 20250114 | 151900 | 72110268000 | 259500 | 260000 | 260000 | 259500 | 968 |
| 209 | 20250114 | 151800 | 71858677000 | 260000 | 259500 | 260000 | 259500 | 399 |
| 210 | 20250114 | 151700 | 71755017500 | 259500 | 259500 | 260000 | 259500 | 399 |
| 211 | 20250114 | 151600 | 71651370000 | 260000 | 260000 | 260000 | 259500 | 1262 |
| 212 | 20250114 | 151500 | 71323624000 | 260000 | 259500 | 260000 | 259500 | 1130 |
| 213 | 20250114 | 151400 | 71030065000 | 260000 | 260000 | 260000 | 259500 | 657 |
| 214 | 20250114 | 151300 | 70859399500 | 259500 | 260000 | 260000 | 259500 | 513 |
| 215 | 20250114 | 151200 | 70726044000 | 259500 | 259500 | 259500 | 259000 | 504 |
| 216 | 20250114 | 151100 | 70595267000 | 259500 | 259500 | 259500 | 259000 | 1326 |
| 217 | 20250114 | 151000 | 70251208500 | 259500 | 259500 | 259500 | 259000 | 1139 |
| 218 | 20250114 | 150900 | 69955764500 | 259500 | 259000 | 259500 | 259000 | 1555 |
| 219 | 20250114 | 150800 | 69552443500 | 259000 | 259000 | 259500 | 259000 | 1104 |
| 220 | 20250114 | 150700 | 69266090500 | 259000 | 259500 | 259500 | 259000 | 513 |
| 221 | 20250114 | 150600 | 69133058500 | 259000 | 259000 | 259500 | 259000 | 669 |
| 222 | 20250114 | 150500 | 68959648000 | 259500 | 259000 | 259500 | 258500 | 554 |
| 223 | 20250114 | 150400 | 68816041500 | 259500 | 259500 | 259500 | 258500 | 2931 |
| 224 | 20250114 | 150300 | 68057135500 | 259500 | 259000 | 259500 | 259000 | 116 |
| 225 | 20250114 | 150200 | 68027071000 | 259500 | 259000 | 259500 | 259000 | 148 |
| 226 | 20250114 | 150100 | 67988724500 | 259000 | 259500 | 259500 | 259000 | 81 |
| 227 | 20250114 | 150000 | 67967742000 | 259000 | 259500 | 259500 | 259000 | 622 |
| 228 | 20250114 | 145900 | 67806447000 | 259500 | 259000 | 259500 | 259000 | 551 |
| 229 | 20250114 | 145800 | 67663558500 | 259500 | 259000 | 259500 | 259000 | 250 |
| 230 | 20250114 | 145700 | 67598747500 | 259000 | 259000 | 259500 | 259000 | 300 |
| 231 | 20250114 | 145600 | 67520933500 | 259000 | 259500 | 259500 | 259000 | 810 |
| 232 | 20250114 | 145500 | 67310769500 | 259500 | 259000 | 259500 | 259000 | 157 |
| 233 | 20250114 | 145400 | 67270047500 | 259000 | 259500 | 259500 | 259000 | 759 |
| 234 | 20250114 | 145300 | 67073224000 | 259000 | 259000 | 259500 | 259000 | 263 |
| 235 | 20250114 | 145200 | 67005076000 | 259000 | 259500 | 259500 | 259000 | 188 |
| 236 | 20250114 | 145100 | 66956371500 | 259000 | 259000 | 259500 | 259000 | 963 |
| 237 | 20250114 | 145000 | 66706669500 | 259000 | 259000 | 259500 | 259000 | 421 |
| 238 | 20250114 | 144900 | 66597574000 | 259000 | 259500 | 260000 | 259000 | 278 |
| 239 | 20250114 | 144800 | 66525433500 | 260000 | 260000 | 260000 | 259000 | 829 |
| 240 | 20250114 | 144700 | 66310301000 | 259500 | 259500 | 260000 | 259500 | 934 |
| 241 | 20250114 | 144600 | 66067917500 | 259500 | 260000 | 260000 | 259500 | 164 |
| 242 | 20250114 | 144500 | 66025333500 | 259500 | 259500 | 260000 | 259500 | 717 |
| 243 | 20250114 | 144400 | 65839233500 | 259500 | 259500 | 260000 | 259500 | 184 |
| 244 | 20250114 | 144300 | 65791429000 | 259500 | 259500 | 260000 | 259500 | 186 |
| 245 | 20250114 | 144200 | 65743116500 | 259500 | 259500 | 260000 | 259500 | 208 |
| 246 | 20250114 | 144100 | 65689100000 | 260000 | 260000 | 260000 | 259500 | 503 |
| 247 | 20250114 | 144000 | 65558532000 | 259500 | 259500 | 260000 | 259500 | 530 |
| 248 | 20250114 | 143900 | 65420844000 | 259500 | 259500 | 260000 | 259500 | 227 |
| 249 | 20250114 | 143800 | 65361890500 | 259500 | 259500 | 260000 | 259500 | 270 |
| 250 | 20250114 | 143700 | 65291766000 | 259500 | 259500 | 260000 | 259500 | 290 |
| 251 | 20250114 | 143600 | 65216456000 | 259500 | 259500 | 260000 | 259500 | 271 |
| 252 | 20250114 | 143500 | 65146075500 | 260000 | 259500 | 260000 | 259000 | 1277 |
| 253 | 20250114 | 143400 | 64814664000 | 259500 | 260000 | 260000 | 259500 | 784 |
| 254 | 20250114 | 143300 | 64611165500 | 260000 | 259500 | 260000 | 259500 | 177 |
| 255 | 20250114 | 143200 | 64565215000 | 259500 | 259500 | 260000 | 259500 | 1238 |
| 256 | 20250114 | 143100 | 64243791000 | 259500 | 259500 | 260000 | 259500 | 448 |
| 257 | 20250114 | 143000 | 64127421000 | 259500 | 259500 | 260000 | 259500 | 393 |
| 258 | 20250114 | 142900 | 64025360500 | 259500 | 259500 | 260000 | 259500 | 186 |
| 259 | 20250114 | 142800 | 63977064500 | 259500 | 260000 | 260000 | 259500 | 520 |
| 260 | 20250114 | 142700 | 63842085000 | 259500 | 259500 | 260000 | 259500 | 329 |
| 261 | 20250114 | 142600 | 63756700500 | 260000 | 259500 | 260000 | 259500 | 81 |
| 262 | 20250114 | 142500 | 63735659500 | 260000 | 259500 | 260000 | 259000 | 244 |
| 263 | 20250114 | 142400 | 63672341500 | 259500 | 259500 | 259500 | 259000 | 292 |
| 264 | 20250114 | 142300 | 63596581000 | 259500 | 259000 | 259500 | 259000 | 1626 |
| 265 | 20250114 | 142200 | 63174725500 | 259000 | 259500 | 259500 | 259000 | 319 |
| 266 | 20250114 | 142100 | 63091983000 | 259000 | 259000 | 259500 | 259000 | 175 |
| 267 | 20250114 | 142000 | 63046631000 | 259000 | 259000 | 259500 | 259000 | 991 |
| 268 | 20250114 | 141900 | 62789516000 | 259000 | 259500 | 259500 | 259000 | 283 |
| 269 | 20250114 | 141800 | 62716112500 | 259500 | 259000 | 259500 | 259000 | 144 |
| 270 | 20250114 | 141700 | 62678802500 | 259000 | 260000 | 260000 | 259000 | 2289 |
| 271 | 20250114 | 141600 | 62084828500 | 260000 | 259500 | 260000 | 259000 | 1620 |
| 272 | 20250114 | 141500 | 61664428500 | 259500 | 260500 | 260500 | 259500 | 2225 |
| 273 | 20250114 | 141400 | 61085916000 | 260000 | 259500 | 260500 | 259500 | 3080 |
| 274 | 20250114 | 141300 | 60285057000 | 259500 | 260000 | 260000 | 259500 | 271 |
| 275 | 20250114 | 141200 | 60214632500 | 259500 | 260000 | 260000 | 259500 | 146 |
| 276 | 20250114 | 141100 | 60176725500 | 259500 | 259500 | 260000 | 259500 | 141 |
| 277 | 20250114 | 141000 | 60140128500 | 259500 | 260000 | 260000 | 259500 | 306 |
| 278 | 20250114 | 140900 | 60060615000 | 259500 | 259500 | 260000 | 259500 | 141 |
| 279 | 20250114 | 140800 | 60023980000 | 259500 | 259500 | 260000 | 259500 | 244 |
| 280 | 20250114 | 140700 | 59960626000 | 259500 | 259500 | 260000 | 259500 | 226 |
| 281 | 20250114 | 140600 | 59901940500 | 259500 | 259500 | 260000 | 259500 | 201 |
| 282 | 20250114 | 140500 | 59849767500 | 259500 | 259500 | 260000 | 259500 | 757 |
| 283 | 20250114 | 140400 | 59653307000 | 259500 | 259500 | 260000 | 259500 | 248 |
| 284 | 20250114 | 140300 | 59588892000 | 260000 | 260000 | 260000 | 259500 | 146 |
| 285 | 20250114 | 140200 | 59550971000 | 260000 | 259500 | 260000 | 259500 | 215 |
| 286 | 20250114 | 140100 | 59495139500 | 260000 | 259500 | 260000 | 259500 | 179 |
| 287 | 20250114 | 140000 | 59448631500 | 260000 | 260000 | 260000 | 259500 | 145 |
| 288 | 20250114 | 135900 | 59410980500 | 259500 | 259500 | 260000 | 259500 | 219 |
| 289 | 20250114 | 135800 | 59354142000 | 259500 | 260000 | 260500 | 259000 | 4640 |
| 290 | 20250114 | 135700 | 58149010000 | 260000 | 260500 | 260500 | 260000 | 203 |
| 291 | 20250114 | 135600 | 58096196000 | 260000 | 260000 | 260500 | 260000 | 180 |
| 292 | 20250114 | 135500 | 58049351500 | 260000 | 260500 | 261000 | 260000 | 2056 |
| 293 | 20250114 | 135400 | 57513903000 | 260500 | 260000 | 260500 | 260000 | 2738 |
| 294 | 20250114 | 135300 | 56800693000 | 260500 | 260000 | 260500 | 260000 | 409 |
| 295 | 20250114 | 135200 | 56694242500 | 260000 | 260500 | 261000 | 260000 | 2952 |
| 296 | 20250114 | 135100 | 55925192000 | 260500 | 260000 | 261000 | 260000 | 6163 |
| 297 | 20250114 | 135000 | 54320944500 | 260000 | 259000 | 260000 | 259000 | 3483 |
| 298 | 20250114 | 134900 | 53416533000 | 259000 | 259500 | 259500 | 259000 | 262 |
| 299 | 20250114 | 134800 | 53348596000 | 259500 | 259000 | 259500 | 259000 | 784 |
| 300 | 20250114 | 134700 | 53145444500 | 259000 | 259000 | 259500 | 259000 | 399 |
| 301 | 20250114 | 134600 | 53041954000 | 259000 | 259500 | 259500 | 259000 | 461 |
| 302 | 20250114 | 134500 | 52922344000 | 259500 | 259000 | 260000 | 258500 | 5720 |
| 303 | 20250114 | 134400 | 51438335500 | 259000 | 259000 | 259500 | 258500 | 1045 |
| 304 | 20250114 | 134300 | 51167692000 | 259000 | 258500 | 259000 | 258500 | 1441 |
| 305 | 20250114 | 134200 | 50794545000 | 259000 | 258000 | 259000 | 258000 | 2393 |
| 306 | 20250114 | 134100 | 50175907000 | 258000 | 258500 | 258500 | 258000 | 308 |
| 307 | 20250114 | 134000 | 50096311000 | 258500 | 259000 | 259500 | 258000 | 5085 |
| 308 | 20250114 | 133900 | 48781666500 | 259500 | 259000 | 259500 | 258500 | 3340 |
| 309 | 20250114 | 133800 | 47916594500 | 258500 | 259000 | 259000 | 258500 | 1094 |
| 310 | 20250114 | 133700 | 47633715500 | 259000 | 259000 | 259000 | 258500 | 1030 |
| 311 | 20250114 | 133600 | 47367346000 | 259000 | 258000 | 259000 | 258000 | 1834 |
| 312 | 20250114 | 133500 | 46893215500 | 258000 | 258000 | 258500 | 258000 | 334 |
| 313 | 20250114 | 133400 | 46806939000 | 258000 | 257500 | 258500 | 257500 | 2266 |
| 314 | 20250114 | 133300 | 46221967000 | 258000 | 258000 | 258000 | 257500 | 432 |
| 315 | 20250114 | 133200 | 46110532500 | 258000 | 257500 | 258500 | 257500 | 377 |
| 316 | 20250114 | 133100 | 46013246000 | 258000 | 258500 | 258500 | 257500 | 521 |
| 317 | 20250114 | 133000 | 45878802500 | 258000 | 258500 | 259000 | 258000 | 3689 |
| 318 | 20250114 | 132900 | 44925133500 | 258500 | 257500 | 259000 | 257500 | 4351 |
| 319 | 20250114 | 132800 | 43801394000 | 258000 | 258000 | 258000 | 257500 | 263 |
| 320 | 20250114 | 132700 | 43733573000 | 258000 | 257500 | 258000 | 257500 | 408 |
| 321 | 20250114 | 132600 | 43628346000 | 257500 | 257500 | 258000 | 257500 | 334 |
| 322 | 20250114 | 132500 | 43542282000 | 258000 | 257500 | 258000 | 257500 | 201 |
| 323 | 20250114 | 132400 | 43490442000 | 257500 | 258000 | 258000 | 257500 | 138 |
| 324 | 20250114 | 132300 | 43454868500 | 257500 | 257500 | 257500 | 257000 | 1409 |
| 325 | 20250114 | 132200 | 43092081000 | 257500 | 256500 | 257500 | 256000 | 6303 |
| 326 | 20250114 | 132100 | 41474070000 | 256000 | 256500 | 256500 | 256000 | 99 |
| 327 | 20250114 | 132000 | 41448699500 | 256000 | 256000 | 256500 | 256000 | 227 |
| 328 | 20250114 | 131900 | 41390546000 | 256000 | 256500 | 256500 | 256000 | 235 |
| 329 | 20250114 | 131800 | 41330329000 | 256000 | 256500 | 256500 | 256000 | 212 |
| 330 | 20250114 | 131700 | 41276023500 | 256000 | 256000 | 256500 | 256000 | 1237 |
| 331 | 20250114 | 131600 | 40959290000 | 256500 | 256000 | 256500 | 256000 | 102 |
| 332 | 20250114 | 131500 | 40933145000 | 256000 | 256000 | 256500 | 256000 | 363 |
| 333 | 20250114 | 131400 | 40840067500 | 256000 | 256500 | 256500 | 256000 | 292 |
| 334 | 20250114 | 131300 | 40765221500 | 256500 | 256000 | 256500 | 256000 | 171 |
| 335 | 20250114 | 131200 | 40721396000 | 256500 | 256500 | 256500 | 256000 | 166 |
| 336 | 20250114 | 131100 | 40678842500 | 256000 | 256000 | 256500 | 256000 | 176 |
| 337 | 20250114 | 131000 | 40633739500 | 256500 | 256500 | 256500 | 256000 | 200 |
| 338 | 20250114 | 130900 | 40582490000 | 256000 | 256500 | 256500 | 256000 | 288 |
| 339 | 20250114 | 130800 | 40508696000 | 256500 | 256000 | 256500 | 256000 | 203 |
| 340 | 20250114 | 130700 | 40456641000 | 256000 | 256000 | 256500 | 256000 | 211 |
| 341 | 20250114 | 130600 | 40402608500 | 256000 | 256000 | 256500 | 256000 | 104 |
| 342 | 20250114 | 130500 | 40375947500 | 256500 | 256000 | 256500 | 256000 | 104 |
| 343 | 20250114 | 130400 | 40349301500 | 256000 | 256000 | 256500 | 256000 | 344 |
| 344 | 20250114 | 130300 | 40261219000 | 256000 | 256000 | 256500 | 256000 | 127 |
| 345 | 20250114 | 130200 | 40228694000 | 256000 | 256500 | 256500 | 256000 | 106 |
| 346 | 20250114 | 130100 | 40201522000 | 256000 | 256500 | 256500 | 256000 | 114 |
| 347 | 20250114 | 130000 | 40172320500 | 256000 | 256500 | 256500 | 256000 | 202 |
| 348 | 20250114 | 125900 | 40120567000 | 256500 | 256000 | 256500 | 256000 | 218 |
| 349 | 20250114 | 125800 | 40064683500 | 256500 | 256500 | 256500 | 256000 | 357 |
| 350 | 20250114 | 125700 | 39973173000 | 256500 | 256500 | 256500 | 256000 | 138 |
| 351 | 20250114 | 125600 | 39937804500 | 256500 | 256000 | 256500 | 256000 | 228 |
| 352 | 20250114 | 125500 | 39879391500 | 256000 | 256000 | 256500 | 256000 | 246 |
| 353 | 20250114 | 125400 | 39816397000 | 256000 | 256000 | 256500 | 256000 | 86 |
| 354 | 20250114 | 125300 | 39794368500 | 256500 | 256000 | 256500 | 256000 | 244 |
| 355 | 20250114 | 125200 | 39731892000 | 256000 | 256500 | 256500 | 256000 | 231 |
| 356 | 20250114 | 125100 | 39672699500 | 256000 | 256500 | 256500 | 256000 | 113 |
| 357 | 20250114 | 125000 | 39643748500 | 256000 | 256000 | 256500 | 256000 | 192 |
| 358 | 20250114 | 124900 | 39594581000 | 256000 | 256000 | 256500 | 256000 | 211 |
| 359 | 20250114 | 124800 | 39540541500 | 256000 | 256000 | 256500 | 256000 | 198 |
| 360 | 20250114 | 124700 | 39489808000 | 256000 | 256000 | 256500 | 256000 | 116 |
| 361 | 20250114 | 124600 | 39460086500 | 256500 | 256000 | 256500 | 256000 | 221 |
| 362 | 20250114 | 124500 | 39403478000 | 256000 | 256000 | 256500 | 256000 | 91 |
| 363 | 20250114 | 124400 | 39380164500 | 256500 | 256500 | 256500 | 256000 | 475 |
| 364 | 20250114 | 124300 | 39258521500 | 256000 | 256000 | 256500 | 256000 | 161 |
| 365 | 20250114 | 124200 | 39217272500 | 256000 | 256000 | 256500 | 256000 | 196 |
| 366 | 20250114 | 124100 | 39167062500 | 256000 | 256000 | 256500 | 256000 | 258 |
| 367 | 20250114 | 124000 | 39100932500 | 256000 | 256500 | 256500 | 256000 | 357 |
| 368 | 20250114 | 123900 | 39009498500 | 256500 | 256500 | 256500 | 256000 | 131 |
| 369 | 20250114 | 123800 | 38975951000 | 256500 | 256000 | 256500 | 256000 | 157 |
| 370 | 20250114 | 123700 | 38935713000 | 256500 | 256000 | 256500 | 256000 | 139 |
| 371 | 20250114 | 123600 | 38900118000 | 256500 | 256500 | 256500 | 256000 | 141 |
| 372 | 20250114 | 123500 | 38864000000 | 256500 | 256000 | 256500 | 256000 | 122 |
| 373 | 20250114 | 123400 | 38832749000 | 256000 | 255500 | 256500 | 255500 | 1611 |
| 374 | 20250114 | 123300 | 38420299500 | 256000 | 256000 | 256000 | 255500 | 334 |
| 375 | 20250114 | 123200 | 38334840500 | 255500 | 256000 | 256000 | 255500 | 124 |
| 376 | 20250114 | 123100 | 38303124500 | 256000 | 255500 | 256000 | 255500 | 1001 |
| 377 | 20250114 | 123000 | 38046910500 | 256000 | 255500 | 256000 | 255500 | 253 |
| 378 | 20250114 | 122900 | 37982238500 | 255500 | 255500 | 256000 | 255500 | 268 |
| 379 | 20250114 | 122800 | 37913746500 | 255500 | 255500 | 256000 | 255500 | 171 |
| 380 | 20250114 | 122700 | 37870025000 | 255500 | 256000 | 256000 | 255500 | 348 |
| 381 | 20250114 | 122600 | 37781040000 | 255500 | 255500 | 256000 | 255500 | 252 |
| 382 | 20250114 | 122500 | 37716633500 | 255500 | 256000 | 256000 | 255500 | 131 |
| 383 | 20250114 | 122400 | 37683144000 | 256000 | 255500 | 256000 | 255500 | 268 |
| 384 | 20250114 | 122300 | 37614602500 | 255500 | 256000 | 256000 | 255500 | 206 |
| 385 | 20250114 | 122200 | 37561914500 | 256000 | 255500 | 256000 | 255500 | 98 |
| 386 | 20250114 | 122100 | 37536847500 | 255500 | 256000 | 256000 | 255500 | 154 |
| 387 | 20250114 | 122000 | 37497443500 | 256000 | 255500 | 256000 | 255500 | 116 |
| 388 | 20250114 | 121900 | 37467792000 | 256000 | 255500 | 256000 | 255500 | 61 |
| 389 | 20250114 | 121800 | 37452190500 | 256000 | 255500 | 256000 | 255500 | 125 |
| 390 | 20250114 | 121700 | 37420243500 | 255500 | 256000 | 256000 | 255500 | 1158 |
| 391 | 20250114 | 121600 | 37124219500 | 256000 | 255500 | 256500 | 255500 | 262 |
| 392 | 20250114 | 121500 | 37057178000 | 256000 | 255500 | 256000 | 255500 | 1108 |
| 393 | 20250114 | 121400 | 36773538000 | 256000 | 255500 | 256000 | 255500 | 223 |
| 394 | 20250114 | 121300 | 36716480000 | 255500 | 256000 | 256000 | 255500 | 146 |
| 395 | 20250114 | 121200 | 36679125000 | 256000 | 255500 | 256000 | 255500 | 217 |
| 396 | 20250114 | 121100 | 36623605000 | 255500 | 256000 | 256000 | 255500 | 127 |
| 397 | 20250114 | 121000 | 36591139500 | 256000 | 255500 | 256000 | 255500 | 131 |
| 398 | 20250114 | 120900 | 36557634500 | 255500 | 255500 | 256000 | 255500 | 98 |
| 399 | 20250114 | 120800 | 36532574000 | 255500 | 255500 | 256000 | 255500 | 136 |
| 400 | 20250114 | 120700 | 36497796000 | 255500 | 255500 | 256000 | 255500 | 302 |
| 401 | 20250114 | 120600 | 36420543500 | 256000 | 255500 | 256000 | 255500 | 64 |
| 402 | 20250114 | 120500 | 36404190000 | 255500 | 256000 | 256000 | 255500 | 61 |
| 403 | 20250114 | 120400 | 36388588500 | 256000 | 256000 | 256500 | 255500 | 1122 |
| 404 | 20250114 | 120300 | 36101361500 | 256000 | 255500 | 256000 | 255500 | 615 |
| 405 | 20250114 | 120200 | 35943964000 | 255500 | 255500 | 256000 | 255500 | 82 |
| 406 | 20250114 | 120100 | 35923008000 | 255500 | 255500 | 256000 | 255500 | 100 |
| 407 | 20250114 | 120000 | 35897446500 | 255500 | 255500 | 256000 | 255500 | 252 |
| 408 | 20250114 | 115900 | 35832964500 | 256000 | 255500 | 256000 | 255500 | 3434 |
| 409 | 20250114 | 115800 | 34953911500 | 255500 | 255500 | 256000 | 255500 | 202 |
| 410 | 20250114 | 115700 | 34902228000 | 255500 | 256000 | 256000 | 255500 | 287 |
| 411 | 20250114 | 115600 | 34828892500 | 256000 | 255500 | 256000 | 255500 | 95 |
| 412 | 20250114 | 115500 | 34804607000 | 256000 | 255500 | 256000 | 255500 | 128 |
| 413 | 20250114 | 115400 | 34771897500 | 255500 | 255500 | 256000 | 255500 | 157 |
| 414 | 20250114 | 115300 | 34731772000 | 255500 | 256000 | 256000 | 255500 | 170 |
| 415 | 20250114 | 115200 | 34688323000 | 255500 | 255500 | 256000 | 255500 | 121 |
| 416 | 20250114 | 115100 | 34657405500 | 255500 | 255500 | 256000 | 255500 | 135 |
| 417 | 20250114 | 115000 | 34622909500 | 255500 | 255500 | 256000 | 255500 | 113 |
| 418 | 20250114 | 114900 | 34594033500 | 255500 | 255500 | 256000 | 255500 | 244 |
| 419 | 20250114 | 114800 | 34531636000 | 256000 | 256000 | 256000 | 255500 | 231 |
| 420 | 20250114 | 114700 | 34472602500 | 255500 | 255500 | 256000 | 255500 | 148 |
| 421 | 20250114 | 114600 | 34434787500 | 256000 | 255500 | 256000 | 255500 | 178 |
| 422 | 20250114 | 114500 | 34389263500 | 255500 | 256000 | 256000 | 255500 | 113 |
| 423 | 20250114 | 114400 | 34360384000 | 256000 | 256000 | 256000 | 255500 | 85 |
| 424 | 20250114 | 114300 | 34338653000 | 255500 | 256000 | 256000 | 255500 | 225 |
| 425 | 20250114 | 114200 | 34281162000 | 255500 | 256000 | 256000 | 255500 | 88 |
| 426 | 20250114 | 114100 | 34258666500 | 255500 | 255500 | 256000 | 255500 | 109 |
| 427 | 20250114 | 114000 | 34230799500 | 255500 | 256000 | 256000 | 255500 | 229 |
| 428 | 20250114 | 113900 | 34172277500 | 255500 | 256000 | 256000 | 255500 | 268 |
| 429 | 20250114 | 113800 | 34103778000 | 255500 | 255500 | 256000 | 255500 | 192 |
| 430 | 20250114 | 113700 | 34054712000 | 255500 | 255500 | 256000 | 255500 | 77 |
| 431 | 20250114 | 113600 | 34035025000 | 255500 | 256000 | 256500 | 255500 | 2335 |
| 432 | 20250114 | 113500 | 33437315000 | 256000 | 256000 | 256500 | 256000 | 90 |
| 433 | 20250114 | 113400 | 33414265000 | 256000 | 256000 | 256500 | 256000 | 175 |
| 434 | 20250114 | 113300 | 33369445000 | 256000 | 256500 | 256500 | 256000 | 163 |
| 435 | 20250114 | 113200 | 33327691000 | 256000 | 256500 | 256500 | 256000 | 63 |
| 436 | 20250114 | 113100 | 33311558500 | 256000 | 256500 | 256500 | 256000 | 171 |
| 437 | 20250114 | 113000 | 33267775000 | 256500 | 256500 | 256500 | 256000 | 84 |
| 438 | 20250114 | 112900 | 33246264000 | 256000 | 256000 | 256500 | 256000 | 201 |
| 439 | 20250114 | 112800 | 33194769500 | 256500 | 256500 | 256500 | 256000 | 101 |
| 440 | 20250114 | 112700 | 33168871000 | 256500 | 256500 | 256500 | 256000 | 100 |
| 441 | 20250114 | 112600 | 33143256500 | 256000 | 256500 | 256500 | 256000 | 101 |
| 442 | 20250114 | 112500 | 33117375000 | 256500 | 256500 | 256500 | 256000 | 211 |
| 443 | 20250114 | 112400 | 33063266500 | 256000 | 256000 | 256500 | 256000 | 1100 |
| 444 | 20250114 | 112300 | 32781635000 | 255500 | 255500 | 256000 | 255500 | 118 |
| 445 | 20250114 | 112200 | 32751481500 | 256000 | 255500 | 256000 | 255500 | 164 |
| 446 | 20250114 | 112100 | 32709570000 | 255500 | 255500 | 256000 | 255500 | 120 |
| 447 | 20250114 | 112000 | 32678907500 | 255500 | 256000 | 256000 | 255500 | 225 |
| 448 | 20250114 | 111900 | 32621391000 | 255500 | 256000 | 256000 | 255500 | 102 |
| 449 | 20250114 | 111800 | 32595316000 | 256000 | 255500 | 256000 | 255500 | 89 |
| 450 | 20250114 | 111700 | 32572552500 | 255500 | 256000 | 256000 | 255500 | 126 |
| 451 | 20250114 | 111600 | 32540328000 | 256000 | 256500 | 256500 | 256000 | 616 |
| 452 | 20250114 | 111500 | 32382625000 | 256500 | 256000 | 256500 | 256000 | 595 |
| 453 | 20250114 | 111400 | 32230292500 | 256500 | 256000 | 256500 | 256000 | 263 |
| 454 | 20250114 | 111300 | 32162938000 | 256000 | 256000 | 256500 | 256000 | 822 |
| 455 | 20250114 | 111200 | 31952501500 | 256000 | 256000 | 256500 | 256000 | 385 |
| 456 | 20250114 | 111100 | 31853790500 | 256000 | 256000 | 256500 | 256000 | 472 |
| 457 | 20250114 | 111000 | 31732935000 | 256000 | 256000 | 256500 | 256000 | 88 |
| 458 | 20250114 | 110900 | 31710402000 | 256000 | 256500 | 256500 | 256000 | 105 |
| 459 | 20250114 | 110800 | 31683507000 | 256000 | 256500 | 256500 | 256000 | 289 |
| 460 | 20250114 | 110700 | 31609408500 | 256500 | 256000 | 256500 | 255500 | 1001 |
| 461 | 20250114 | 110600 | 31353151500 | 256000 | 255500 | 256000 | 255500 | 220 |
| 462 | 20250114 | 110500 | 31296935000 | 255500 | 255000 | 256000 | 255000 | 682 |
| 463 | 20250114 | 110400 | 31122688000 | 255000 | 255500 | 255500 | 255000 | 272 |
| 464 | 20250114 | 110300 | 31053267500 | 255000 | 255000 | 255500 | 255000 | 317 |
| 465 | 20250114 | 110200 | 30972368000 | 255000 | 255500 | 255500 | 255000 | 2853 |
| 466 | 20250114 | 110100 | 30243479000 | 255500 | 256000 | 256000 | 255000 | 2758 |
| 467 | 20250114 | 110000 | 29538846500 | 256000 | 256000 | 256000 | 255500 | 1466 |
| 468 | 20250114 | 105900 | 29164201000 | 256000 | 255500 | 256000 | 255500 | 197 |
| 469 | 20250114 | 105800 | 29113844500 | 255500 | 256000 | 256000 | 255500 | 156 |
| 470 | 20250114 | 105700 | 29073923000 | 255500 | 256000 | 256000 | 255500 | 171 |
| 471 | 20250114 | 105600 | 29030183000 | 256000 | 255500 | 256000 | 255500 | 5279 |
| 472 | 20250114 | 105500 | 27678791000 | 256000 | 255500 | 256000 | 255500 | 695 |
| 473 | 20250114 | 105400 | 27500894000 | 256000 | 256000 | 256000 | 255500 | 242 |
| 474 | 20250114 | 105300 | 27439014500 | 256000 | 255500 | 256000 | 255500 | 97 |
| 475 | 20250114 | 105200 | 27414217500 | 255500 | 256000 | 256000 | 255500 | 592 |
| 476 | 20250114 | 105100 | 27262749000 | 255500 | 256000 | 256500 | 255500 | 1214 |
| 477 | 20250114 | 105000 | 26951970500 | 256000 | 256000 | 256000 | 255500 | 235 |
| 478 | 20250114 | 104900 | 26891831500 | 256000 | 256000 | 256000 | 255500 | 378 |
| 479 | 20250114 | 104800 | 26795094500 | 255500 | 256000 | 256000 | 255500 | 135 |
| 480 | 20250114 | 104700 | 26760585500 | 256000 | 256000 | 256500 | 255500 | 2373 |
| 481 | 20250114 | 104600 | 26152805500 | 255500 | 255500 | 256000 | 255500 | 624 |
| 482 | 20250114 | 104500 | 25993333500 | 256000 | 255500 | 256000 | 255500 | 532 |
| 483 | 20250114 | 104400 | 25857173000 | 255500 | 256500 | 256500 | 255500 | 2404 |
| 484 | 20250114 | 104300 | 25241766000 | 256000 | 256500 | 257000 | 256000 | 4638 |
| 485 | 20250114 | 104200 | 24053314000 | 256500 | 256500 | 257000 | 256500 | 893 |
| 486 | 20250114 | 104100 | 23824252000 | 256500 | 256500 | 257000 | 256500 | 119 |
| 487 | 20250114 | 104000 | 23793718000 | 257000 | 257000 | 257000 | 256500 | 341 |
| 488 | 20250114 | 103900 | 23706119500 | 256500 | 256500 | 257000 | 256500 | 126 |
| 489 | 20250114 | 103800 | 23673764000 | 257000 | 256500 | 257000 | 256500 | 184 |
| 490 | 20250114 | 103700 | 23626566000 | 256500 | 257000 | 257000 | 256500 | 139 |
| 491 | 20250114 | 103600 | 23590899500 | 256500 | 256500 | 257000 | 256500 | 98 |
| 492 | 20250114 | 103500 | 23565751500 | 256500 | 257000 | 257000 | 256500 | 160 |
| 493 | 20250114 | 103400 | 23524676500 | 257000 | 257000 | 257000 | 256500 | 109 |
| 494 | 20250114 | 103300 | 23496679000 | 257000 | 256500 | 257000 | 256500 | 265 |
| 495 | 20250114 | 103200 | 23428632500 | 256500 | 257000 | 257000 | 256500 | 813 |
| 496 | 20250114 | 103100 | 23219715500 | 257000 | 257000 | 257500 | 257000 | 438 |
| 497 | 20250114 | 103000 | 23107146000 | 257000 | 257500 | 257500 | 257000 | 150 |
| 498 | 20250114 | 102900 | 23068594500 | 257500 | 257000 | 257500 | 257000 | 184 |
| 499 | 20250114 | 102800 | 23021254500 | 257000 | 257000 | 257000 | 257000 | 79 |
| 500 | 20250114 | 102700 | 23000951500 | 257000 | 257000 | 257500 | 257000 | 814 |
| 501 | 20250114 | 102600 | 22791747500 | 257500 | 257000 | 257500 | 257000 | 73 |
| 502 | 20250114 | 102500 | 22772971500 | 257000 | 257000 | 257500 | 257000 | 70 |
| 503 | 20250114 | 102400 | 22754970500 | 257000 | 257000 | 257500 | 257000 | 128 |
| 504 | 20250114 | 102300 | 22722073500 | 257500 | 257500 | 257500 | 257000 | 58 |
| 505 | 20250114 | 102200 | 22707151000 | 257000 | 257000 | 257500 | 257000 | 104 |
| 506 | 20250114 | 102100 | 22680398500 | 257000 | 257500 | 257500 | 257000 | 52 |
| 507 | 20250114 | 102000 | 22667021500 | 257500 | 257000 | 257500 | 257000 | 197 |
| 508 | 20250114 | 101900 | 22616375500 | 257500 | 257000 | 257500 | 257000 | 282 |
| 509 | 20250114 | 101800 | 22543894000 | 257000 | 257000 | 257500 | 257000 | 96 |
| 510 | 20250114 | 101700 | 22519210500 | 257500 | 257000 | 257500 | 257000 | 123 |
| 511 | 20250114 | 101600 | 22487592500 | 257000 | 257000 | 257500 | 257000 | 225 |
| 512 | 20250114 | 101500 | 22429764000 | 257000 | 257000 | 257500 | 257000 | 59 |
| 513 | 20250114 | 101400 | 22414591500 | 256500 | 257500 | 257500 | 256500 | 1470 |
| 514 | 20250114 | 101300 | 22036829500 | 257500 | 257000 | 257500 | 257000 | 116 |
| 515 | 20250114 | 101200 | 22007002000 | 257000 | 257500 | 257500 | 257000 | 75 |
| 516 | 20250114 | 101100 | 21987705000 | 257000 | 257500 | 257500 | 257000 | 118 |
| 517 | 20250114 | 101000 | 21957337500 | 257000 | 258000 | 258000 | 257000 | 317 |
| 518 | 20250114 | 100900 | 21875781500 | 257500 | 257500 | 257500 | 257000 | 256 |
| 519 | 20250114 | 100800 | 21809863000 | 257500 | 257500 | 258000 | 257000 | 180 |
| 520 | 20250114 | 100700 | 21763520500 | 257500 | 257500 | 258000 | 257000 | 1596 |
| 521 | 20250114 | 100600 | 21352592500 | 257000 | 257000 | 257500 | 257000 | 44 |
| 522 | 20250114 | 100500 | 21341270000 | 257500 | 257000 | 257500 | 257000 | 134 |
| 523 | 20250114 | 100400 | 21306820000 | 257000 | 257000 | 257500 | 257000 | 581 |
| 524 | 20250114 | 100300 | 21157479500 | 257500 | 257000 | 257500 | 257000 | 393 |
| 525 | 20250114 | 100200 | 21056472000 | 257000 | 257500 | 257500 | 257000 | 388 |
| 526 | 20250114 | 100100 | 20956637000 | 257500 | 257500 | 257500 | 257000 | 120 |
| 527 | 20250114 | 100000 | 20925769000 | 257000 | 256500 | 257500 | 256500 | 228 |
| 528 | 20250114 | 095900 | 20867153500 | 257000 | 257500 | 257500 | 257000 | 816 |
| 529 | 20250114 | 095800 | 20657386000 | 257500 | 257500 | 258000 | 257000 | 3845 |
| 530 | 20250114 | 095700 | 19668707500 | 257500 | 258000 | 258000 | 257500 | 217 |
| 531 | 20250114 | 095600 | 19612806500 | 258000 | 258500 | 258500 | 258000 | 751 |
| 532 | 20250114 | 095500 | 19419003500 | 258000 | 258000 | 258000 | 257500 | 2640 |
| 533 | 20250114 | 095400 | 18738836000 | 258000 | 258500 | 258500 | 258000 | 489 |
| 534 | 20250114 | 095300 | 18612522500 | 258500 | 259000 | 259000 | 258500 | 707 |
| 535 | 20250114 | 095200 | 18429744000 | 259000 | 258500 | 259000 | 258500 | 181 |
| 536 | 20250114 | 095100 | 18382879500 | 258500 | 259000 | 259000 | 258500 | 191 |
| 537 | 20250114 | 095000 | 18333414000 | 259000 | 258500 | 259000 | 258500 | 2089 |
| 538 | 20250114 | 094900 | 17792366500 | 258500 | 258000 | 259000 | 258000 | 1198 |
| 539 | 20250114 | 094800 | 17482657500 | 258000 | 258500 | 258500 | 258000 | 1423 |
| 540 | 20250114 | 094700 | 17115343000 | 258000 | 258000 | 258500 | 258000 | 252 |
| 541 | 20250114 | 094600 | 17050298000 | 258500 | 258500 | 258500 | 258000 | 1117 |
| 542 | 20250114 | 094500 | 16762097000 | 258000 | 258500 | 258500 | 258000 | 168 |
| 543 | 20250114 | 094400 | 16718676000 | 258500 | 258500 | 258500 | 258000 | 679 |
| 544 | 20250114 | 094300 | 16543157500 | 258500 | 258500 | 258500 | 258000 | 381 |
| 545 | 20250114 | 094200 | 16444671000 | 258500 | 258500 | 259000 | 258500 | 979 |
| 546 | 20250114 | 094100 | 16191598500 | 258500 | 258500 | 259000 | 258500 | 50 |
| 547 | 20250114 | 094000 | 16178672000 | 258500 | 258500 | 259000 | 258000 | 709 |
| 548 | 20250114 | 093900 | 15995403000 | 258500 | 258000 | 258500 | 258000 | 188 |
| 549 | 20250114 | 093800 | 15946874500 | 258000 | 258500 | 258500 | 258000 | 669 |
| 550 | 20250114 | 093700 | 15773998000 | 258500 | 258000 | 258500 | 258000 | 168 |
| 551 | 20250114 | 093600 | 15730607000 | 258000 | 258500 | 259000 | 258000 | 2576 |
| 552 | 20250114 | 093500 | 15065280500 | 258500 | 258500 | 259000 | 258500 | 136 |
| 553 | 20250114 | 093400 | 15030103000 | 258500 | 258500 | 259000 | 258500 | 216 |
| 554 | 20250114 | 093300 | 14974263000 | 258500 | 259000 | 259000 | 258500 | 699 |
| 555 | 20250114 | 093200 | 14793281500 | 259000 | 259500 | 259500 | 259000 | 766 |
| 556 | 20250114 | 093100 | 14594863000 | 259000 | 259500 | 260000 | 259000 | 1152 |
| 557 | 20250114 | 093000 | 14295858000 | 259500 | 259500 | 259500 | 259000 | 1221 |
| 558 | 20250114 | 092900 | 13979025500 | 259000 | 259000 | 259500 | 259000 | 146 |
| 559 | 20250114 | 092800 | 13941184000 | 259500 | 259000 | 259500 | 259000 | 76 |
| 560 | 20250114 | 092700 | 13921488500 | 259000 | 259000 | 259500 | 259000 | 243 |
| 561 | 20250114 | 092600 | 13858465500 | 259000 | 259500 | 260000 | 259000 | 1479 |
| 562 | 20250114 | 092500 | 13474649500 | 259500 | 259500 | 260000 | 259500 | 359 |
| 563 | 20250114 | 092400 | 13381460000 | 259500 | 259500 | 260000 | 259500 | 177 |
| 564 | 20250114 | 092300 | 13335514000 | 259500 | 259000 | 259500 | 259000 | 1689 |
| 565 | 20250114 | 092200 | 12897265000 | 259000 | 259000 | 259500 | 259000 | 414 |
| 566 | 20250114 | 092100 | 12789939000 | 259000 | 259000 | 259500 | 259000 | 856 |
| 567 | 20250114 | 092000 | 12568221500 | 259500 | 259000 | 259500 | 259000 | 441 |
| 568 | 20250114 | 091900 | 12453830500 | 259500 | 259000 | 259500 | 259000 | 884 |
| 569 | 20250114 | 091800 | 12224754500 | 259000 | 258500 | 259500 | 258500 | 415 |
| 570 | 20250114 | 091700 | 12117264500 | 258500 | 258000 | 259000 | 258000 | 3114 |
| 571 | 20250114 | 091600 | 11312345000 | 258500 | 258500 | 258500 | 258000 | 228 |
| 572 | 20250114 | 091500 | 11253478500 | 258500 | 259000 | 259500 | 258000 | 1977 |
| 573 | 20250114 | 091400 | 10741914000 | 259000 | 259000 | 259500 | 259000 | 350 |
| 574 | 20250114 | 091300 | 10651249500 | 259000 | 259500 | 260000 | 258500 | 2440 |
| 575 | 20250114 | 091200 | 10019286500 | 259500 | 259500 | 260000 | 259500 | 432 |
| 576 | 20250114 | 091100 | 9907112000 | 259500 | 260500 | 260500 | 259500 | 1013 |
| 577 | 20250114 | 091000 | 9643789000 | 260500 | 261000 | 261000 | 260000 | 1128 |
| 578 | 20250114 | 090900 | 9349903500 | 261000 | 260500 | 261500 | 260000 | 4066 |
| 579 | 20250114 | 090800 | 8289407500 | 260500 | 261000 | 261000 | 260000 | 1456 |
| 580 | 20250114 | 090700 | 7909875500 | 261500 | 261500 | 262000 | 261000 | 3314 |
| 581 | 20250114 | 090600 | 7043388500 | 261500 | 259500 | 262000 | 259500 | 8270 |
| 582 | 20250114 | 090500 | 4889165500 | 259500 | 259000 | 259500 | 258500 | 1934 |
| 583 | 20250114 | 090400 | 4388092500 | 258500 | 259500 | 259500 | 258500 | 545 |
| 584 | 20250114 | 090300 | 4246980000 | 259500 | 259500 | 260000 | 259000 | 2009 |
| 585 | 20250114 | 090200 | 3725988500 | 259500 | 260000 | 260000 | 259000 | 1585 |
| 586 | 20250114 | 090100 | 3314371500 | 259500 | 260000 | 260500 | 259000 | 2418 |
| 587 | 20250114 | 090000 | 2686359000 | 260000 | 258500 | 260500 | 258500 | 10251 |