34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 184500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 14862 |
| 3 | 20250121 | 184400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 4 | 20250121 | 184300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 5 | 20250121 | 184200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 6 | 20250121 | 184100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 7 | 20250121 | 184000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 8 | 20250121 | 183900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 9 | 20250121 | 183800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 10 | 20250121 | 183700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 11 | 20250121 | 183600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 12 | 20250121 | 183500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 13 | 20250121 | 183400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 14 | 20250121 | 183300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 15 | 20250121 | 183200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 16 | 20250121 | 183100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 17 | 20250121 | 183000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 18 | 20250121 | 182900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 19 | 20250121 | 182800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 20 | 20250121 | 182700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 21 | 20250121 | 182600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 22 | 20250121 | 182500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 23 | 20250121 | 182400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 24 | 20250121 | 182300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 25 | 20250121 | 182200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 26 | 20250121 | 182100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 27 | 20250121 | 182000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 28 | 20250121 | 181900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 29 | 20250121 | 181800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 30 | 20250121 | 181700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 31 | 20250121 | 181600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 32 | 20250121 | 181500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 14862 |
| 33 | 20250121 | 181400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 34 | 20250121 | 181300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 35 | 20250121 | 181200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 36 | 20250121 | 181100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 37 | 20250121 | 181000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 38 | 20250121 | 180900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 39 | 20250121 | 180800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 40 | 20250121 | 180700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 41 | 20250121 | 180600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 42 | 20250121 | 180500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 43 | 20250121 | 180400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 44 | 20250121 | 180300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 45 | 20250121 | 180200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 46 | 20250121 | 180100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 47 | 20250121 | 180000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 48 | 20250121 | 175900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 49 | 20250121 | 175800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 50 | 20250121 | 175700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 51 | 20250121 | 175600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 52 | 20250121 | 175500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 53 | 20250121 | 175400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 54 | 20250121 | 175300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 55 | 20250121 | 175200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 56 | 20250121 | 175100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 57 | 20250121 | 175000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 58 | 20250121 | 174900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 59 | 20250121 | 174800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 60 | 20250121 | 174700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 61 | 20250121 | 174600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 62 | 20250121 | 174500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 14862 |
| 63 | 20250121 | 174400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 64 | 20250121 | 174300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 65 | 20250121 | 174200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 66 | 20250121 | 174100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 67 | 20250121 | 174000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 68 | 20250121 | 173900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 69 | 20250121 | 173800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 70 | 20250121 | 173700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 71 | 20250121 | 173600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 72 | 20250121 | 173500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 73 | 20250121 | 173400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 74 | 20250121 | 173300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 75 | 20250121 | 173200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 76 | 20250121 | 173100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 77 | 20250121 | 173000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 78 | 20250121 | 172900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 79 | 20250121 | 172800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 80 | 20250121 | 172700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 81 | 20250121 | 172600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 82 | 20250121 | 172500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 83 | 20250121 | 172400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 84 | 20250121 | 172300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 85 | 20250121 | 172200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 86 | 20250121 | 172100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 87 | 20250121 | 172000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 88 | 20250121 | 171900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 89 | 20250121 | 171800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 90 | 20250121 | 171700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 91 | 20250121 | 171600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 92 | 20250121 | 171500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 14862 |
| 93 | 20250121 | 171400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 94 | 20250121 | 171300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 95 | 20250121 | 171200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 96 | 20250121 | 171100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 97 | 20250121 | 171000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 98 | 20250121 | 170900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 99 | 20250121 | 170800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 100 | 20250121 | 170700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 101 | 20250121 | 170600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 102 | 20250121 | 170500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 103 | 20250121 | 170400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 104 | 20250121 | 170300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 105 | 20250121 | 170200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 106 | 20250121 | 170100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 107 | 20250121 | 170000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 108 | 20250121 | 165900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 109 | 20250121 | 165800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 110 | 20250121 | 165700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 111 | 20250121 | 165600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 112 | 20250121 | 165500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 113 | 20250121 | 165400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 114 | 20250121 | 165300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 115 | 20250121 | 165200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 116 | 20250121 | 165100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 117 | 20250121 | 165000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 118 | 20250121 | 164900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 119 | 20250121 | 164800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 120 | 20250121 | 164700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 121 | 20250121 | 164600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 122 | 20250121 | 164500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 14862 |
| 123 | 20250121 | 164400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 124 | 20250121 | 164300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 125 | 20250121 | 164200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 126 | 20250121 | 164100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 127 | 20250121 | 164000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 128 | 20250121 | 163900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 129 | 20250121 | 163800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 130 | 20250121 | 163700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 131 | 20250121 | 163600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 132 | 20250121 | 163500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 133 | 20250121 | 163400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 134 | 20250121 | 163300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 135 | 20250121 | 163200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 136 | 20250121 | 163100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 137 | 20250121 | 163000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 138 | 20250121 | 162900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 139 | 20250121 | 162800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 140 | 20250121 | 162700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 141 | 20250121 | 162600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 142 | 20250121 | 162500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 143 | 20250121 | 162400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 144 | 20250121 | 162300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 145 | 20250121 | 162200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 146 | 20250121 | 162100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 147 | 20250121 | 162000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 148 | 20250121 | 161900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 149 | 20250121 | 161800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 150 | 20250121 | 161700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 151 | 20250121 | 161600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 152 | 20250121 | 161500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 14862 |
| 153 | 20250121 | 161400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 154 | 20250121 | 161300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 155 | 20250121 | 161200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 156 | 20250121 | 161100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 157 | 20250121 | 161000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 158 | 20250121 | 160900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 159 | 20250121 | 160800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 160 | 20250121 | 160700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 161 | 20250121 | 160600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 162 | 20250121 | 160500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 163 | 20250121 | 160400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 164 | 20250121 | 160300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 165 | 20250121 | 160200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 166 | 20250121 | 160100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 167 | 20250121 | 160000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 168 | 20250121 | 155900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 169 | 20250121 | 155800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 170 | 20250121 | 155700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 171 | 20250121 | 155600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 172 | 20250121 | 155500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 173 | 20250121 | 155400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 174 | 20250121 | 155300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 175 | 20250121 | 155200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 176 | 20250121 | 155100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 177 | 20250121 | 155000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 178 | 20250121 | 154900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 179 | 20250121 | 154800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 180 | 20250121 | 154700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 181 | 20250121 | 154600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 182 | 20250121 | 154500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 14862 |
| 183 | 20250121 | 154400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 184 | 20250121 | 154300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 185 | 20250121 | 154200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 186 | 20250121 | 154100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 187 | 20250121 | 154000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 188 | 20250121 | 153900 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 189 | 20250121 | 153800 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 190 | 20250121 | 153700 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 191 | 20250121 | 153600 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 192 | 20250121 | 153500 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 193 | 20250121 | 153400 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 194 | 20250121 | 153300 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 195 | 20250121 | 153200 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 196 | 20250121 | 153100 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 197 | 20250121 | 153000 | 105558651000 | 258000 | 258000 | 258000 | 258000 | 14862 |
| 198 | 20250121 | 152900 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 199 | 20250121 | 152800 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 200 | 20250121 | 152700 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 201 | 20250121 | 152600 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 202 | 20250121 | 152500 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 203 | 20250121 | 152400 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 204 | 20250121 | 152300 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 205 | 20250121 | 152200 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 206 | 20250121 | 152100 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 207 | 20250121 | 152000 | 101724255000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 208 | 20250121 | 151900 | 101724255000 | 258000 | 258500 | 258500 | 258000 | 1301 |
| 209 | 20250121 | 151800 | 101388299000 | 258000 | 258500 | 258500 | 258000 | 1417 |
| 210 | 20250121 | 151700 | 101022273000 | 258000 | 258500 | 258500 | 258000 | 1347 |
| 211 | 20250121 | 151600 | 100674448000 | 258500 | 258500 | 258500 | 258000 | 1200 |
| 212 | 20250121 | 151500 | 100364754000 | 258500 | 258000 | 258500 | 258000 | 1090 |
| 213 | 20250121 | 151400 | 100083462000 | 258000 | 258000 | 259000 | 258000 | 2474 |
| 214 | 20250121 | 151300 | 99444286500 | 258500 | 258500 | 259000 | 258000 | 3157 |
| 215 | 20250121 | 151200 | 98628438500 | 258500 | 258500 | 258500 | 258000 | 1300 |
| 216 | 20250121 | 151100 | 98292808500 | 258500 | 258500 | 258500 | 258000 | 1163 |
| 217 | 20250121 | 151000 | 97992502000 | 258500 | 258500 | 258500 | 258000 | 1293 |
| 218 | 20250121 | 150900 | 97658635000 | 258500 | 258500 | 258500 | 258000 | 783 |
| 219 | 20250121 | 150800 | 97456485500 | 258500 | 258000 | 259000 | 258000 | 2859 |
| 220 | 20250121 | 150700 | 96717716500 | 258500 | 258500 | 259000 | 258000 | 1174 |
| 221 | 20250121 | 150600 | 96414484500 | 258500 | 259000 | 259000 | 258500 | 5396 |
| 222 | 20250121 | 150500 | 95019565500 | 259000 | 258500 | 259000 | 258500 | 864 |
| 223 | 20250121 | 150400 | 94796154500 | 258500 | 259000 | 259000 | 258500 | 727 |
| 224 | 20250121 | 150300 | 94608050000 | 259000 | 259000 | 259000 | 258500 | 318 |
| 225 | 20250121 | 150200 | 94525716000 | 259000 | 259000 | 259000 | 258500 | 363 |
| 226 | 20250121 | 150100 | 94431716000 | 258500 | 258500 | 259000 | 258500 | 218 |
| 227 | 20250121 | 150000 | 94375275500 | 259000 | 259000 | 259000 | 258500 | 477 |
| 228 | 20250121 | 145900 | 94251773500 | 259000 | 258500 | 259000 | 258500 | 249 |
| 229 | 20250121 | 145800 | 94187315000 | 259000 | 259000 | 259000 | 258500 | 248 |
| 230 | 20250121 | 145700 | 94123117500 | 259000 | 258500 | 259000 | 258500 | 252 |
| 231 | 20250121 | 145600 | 94057906000 | 258500 | 259000 | 259000 | 258500 | 189 |
| 232 | 20250121 | 145500 | 94009008500 | 259000 | 258500 | 259000 | 258500 | 603 |
| 233 | 20250121 | 145400 | 93853033000 | 259000 | 258500 | 259000 | 258500 | 298 |
| 234 | 20250121 | 145300 | 93775932500 | 259000 | 259000 | 259000 | 258500 | 256 |
| 235 | 20250121 | 145200 | 93709708000 | 258500 | 259000 | 259000 | 258500 | 367 |
| 236 | 20250121 | 145100 | 93614730000 | 259000 | 258500 | 259000 | 258500 | 365 |
| 237 | 20250121 | 145000 | 93520271000 | 258500 | 259000 | 259000 | 258500 | 401 |
| 238 | 20250121 | 144900 | 93416512000 | 259000 | 259000 | 259000 | 258500 | 574 |
| 239 | 20250121 | 144800 | 93267898500 | 258500 | 258500 | 259000 | 258500 | 342 |
| 240 | 20250121 | 144700 | 93179396500 | 258500 | 259000 | 259000 | 258500 | 207 |
| 241 | 20250121 | 144600 | 93125841000 | 259000 | 259000 | 259000 | 258500 | 611 |
| 242 | 20250121 | 144500 | 92967697000 | 259000 | 259000 | 259000 | 258500 | 775 |
| 243 | 20250121 | 144400 | 92767198000 | 259000 | 259000 | 259000 | 258500 | 447 |
| 244 | 20250121 | 144300 | 92651503500 | 258500 | 258500 | 259000 | 258500 | 218 |
| 245 | 20250121 | 144200 | 92595127500 | 259000 | 259000 | 259000 | 258500 | 243 |
| 246 | 20250121 | 144100 | 92532260000 | 259000 | 259000 | 259000 | 258500 | 308 |
| 247 | 20250121 | 144000 | 92452577500 | 258500 | 258500 | 259000 | 258500 | 271 |
| 248 | 20250121 | 143900 | 92382472500 | 259000 | 258500 | 259000 | 258500 | 264 |
| 249 | 20250121 | 143800 | 92314204000 | 258500 | 258500 | 259000 | 258500 | 175 |
| 250 | 20250121 | 143700 | 92268931500 | 259000 | 258500 | 259000 | 258500 | 281 |
| 251 | 20250121 | 143600 | 92196232000 | 259000 | 258500 | 259000 | 258500 | 396 |
| 252 | 20250121 | 143500 | 92093743500 | 258500 | 259000 | 259000 | 258500 | 269 |
| 253 | 20250121 | 143400 | 92024105500 | 258500 | 258500 | 259000 | 258500 | 237 |
| 254 | 20250121 | 143300 | 91962794500 | 259000 | 259000 | 259000 | 258500 | 292 |
| 255 | 20250121 | 143200 | 91887259000 | 258500 | 259000 | 259000 | 258500 | 273 |
| 256 | 20250121 | 143100 | 91816591500 | 259000 | 259500 | 259500 | 258500 | 2535 |
| 257 | 20250121 | 143000 | 91159953500 | 259500 | 259000 | 259500 | 259000 | 263 |
| 258 | 20250121 | 142900 | 91091785000 | 259500 | 259000 | 259500 | 259000 | 217 |
| 259 | 20250121 | 142800 | 91035526500 | 259500 | 259000 | 259500 | 259000 | 211 |
| 260 | 20250121 | 142700 | 90980816500 | 259000 | 259000 | 259500 | 259000 | 226 |
| 261 | 20250121 | 142600 | 90922247500 | 259500 | 259500 | 259500 | 259000 | 236 |
| 262 | 20250121 | 142500 | 90861051500 | 259500 | 259000 | 259500 | 259000 | 332 |
| 263 | 20250121 | 142400 | 90774941000 | 259000 | 259000 | 259500 | 259000 | 777 |
| 264 | 20250121 | 142300 | 90573645500 | 259500 | 259000 | 259500 | 259000 | 183 |
| 265 | 20250121 | 142200 | 90526187000 | 259000 | 259500 | 259500 | 259000 | 174 |
| 266 | 20250121 | 142100 | 90481076500 | 259000 | 259000 | 259500 | 259000 | 1010 |
| 267 | 20250121 | 142000 | 90219291500 | 259500 | 259500 | 259500 | 259000 | 189 |
| 268 | 20250121 | 141900 | 90170288000 | 259000 | 259500 | 260000 | 259000 | 1124 |
| 269 | 20250121 | 141800 | 89878617500 | 259500 | 260000 | 260000 | 259500 | 225 |
| 270 | 20250121 | 141700 | 89820161000 | 260000 | 260000 | 260000 | 259500 | 244 |
| 271 | 20250121 | 141600 | 89756780500 | 260000 | 259500 | 260000 | 259000 | 517 |
| 272 | 20250121 | 141500 | 89622622500 | 259500 | 259500 | 259500 | 259000 | 476 |
| 273 | 20250121 | 141400 | 89499126500 | 259000 | 259000 | 259500 | 259000 | 632 |
| 274 | 20250121 | 141300 | 89335147500 | 259000 | 259000 | 259500 | 259000 | 198 |
| 275 | 20250121 | 141200 | 89283808500 | 259500 | 259000 | 259500 | 259000 | 716 |
| 276 | 20250121 | 141100 | 89098293000 | 259000 | 259000 | 259500 | 259000 | 328 |
| 277 | 20250121 | 141000 | 89013205000 | 259500 | 259500 | 259500 | 259000 | 289 |
| 278 | 20250121 | 140900 | 88938257000 | 259000 | 259500 | 259500 | 259000 | 152 |
| 279 | 20250121 | 140800 | 88898846000 | 259500 | 259000 | 259500 | 259000 | 231 |
| 280 | 20250121 | 140700 | 88838929000 | 259500 | 259500 | 259500 | 259000 | 794 |
| 281 | 20250121 | 140600 | 88632915500 | 259500 | 259000 | 259500 | 259000 | 165 |
| 282 | 20250121 | 140500 | 88590137500 | 259000 | 259500 | 259500 | 259000 | 160 |
| 283 | 20250121 | 140400 | 88548655000 | 259500 | 259500 | 259500 | 259000 | 334 |
| 284 | 20250121 | 140300 | 88462112500 | 259500 | 259000 | 259500 | 259000 | 164 |
| 285 | 20250121 | 140200 | 88419591000 | 259500 | 259000 | 259500 | 259000 | 326 |
| 286 | 20250121 | 140100 | 88335079500 | 259000 | 259000 | 259500 | 258500 | 303 |
| 287 | 20250121 | 140000 | 88256609000 | 259000 | 258500 | 259000 | 258500 | 307 |
| 288 | 20250121 | 135900 | 88177140000 | 258500 | 259000 | 259000 | 258500 | 179 |
| 289 | 20250121 | 135800 | 88130814000 | 259000 | 259000 | 259000 | 258500 | 332 |
| 290 | 20250121 | 135700 | 88044864500 | 259000 | 258500 | 259000 | 258500 | 450 |
| 291 | 20250121 | 135600 | 87928461000 | 259000 | 259000 | 259000 | 258500 | 284 |
| 292 | 20250121 | 135500 | 87854942000 | 258500 | 259000 | 259000 | 258500 | 465 |
| 293 | 20250121 | 135400 | 87734575500 | 258500 | 259000 | 259000 | 258500 | 374 |
| 294 | 20250121 | 135300 | 87637745000 | 259000 | 259000 | 259500 | 258500 | 1230 |
| 295 | 20250121 | 135200 | 87319176500 | 259500 | 259500 | 259500 | 259000 | 201 |
| 296 | 20250121 | 135100 | 87267079500 | 259500 | 259000 | 259500 | 259000 | 265 |
| 297 | 20250121 | 135000 | 87198403500 | 259500 | 259500 | 259500 | 259000 | 362 |
| 298 | 20250121 | 134900 | 87104609000 | 259500 | 259500 | 259500 | 259000 | 195 |
| 299 | 20250121 | 134800 | 87054079500 | 259500 | 259000 | 259500 | 259000 | 143 |
| 300 | 20250121 | 134700 | 87017014500 | 259500 | 259500 | 259500 | 259000 | 312 |
| 301 | 20250121 | 134600 | 86936122000 | 259500 | 259000 | 259500 | 259000 | 4060 |
| 302 | 20250121 | 134500 | 85884481500 | 259500 | 259500 | 259500 | 259000 | 409 |
| 303 | 20250121 | 134400 | 85778461500 | 259500 | 259000 | 259500 | 259000 | 369 |
| 304 | 20250121 | 134300 | 85682732000 | 259500 | 259500 | 259500 | 259000 | 120 |
| 305 | 20250121 | 134200 | 85651607500 | 259000 | 259500 | 259500 | 259000 | 491 |
| 306 | 20250121 | 134100 | 85524389000 | 259000 | 259500 | 259500 | 259000 | 185 |
| 307 | 20250121 | 134000 | 85476429500 | 259000 | 259500 | 259500 | 259000 | 97 |
| 308 | 20250121 | 133900 | 85451276500 | 259500 | 259500 | 259500 | 259000 | 180 |
| 309 | 20250121 | 133800 | 85404594500 | 259500 | 259500 | 259500 | 259000 | 161 |
| 310 | 20250121 | 133700 | 85362873500 | 259500 | 259500 | 259500 | 259000 | 410 |
| 311 | 20250121 | 133600 | 85256502000 | 259500 | 259500 | 259500 | 259000 | 196 |
| 312 | 20250121 | 133500 | 85205686500 | 259500 | 259500 | 259500 | 259000 | 197 |
| 313 | 20250121 | 133400 | 85154621500 | 259500 | 259500 | 260000 | 259000 | 500 |
| 314 | 20250121 | 133300 | 85024884000 | 259000 | 259500 | 259500 | 259000 | 117 |
| 315 | 20250121 | 133200 | 84994560000 | 259500 | 259500 | 259500 | 259000 | 194 |
| 316 | 20250121 | 133100 | 84944254500 | 259000 | 260000 | 260000 | 259000 | 2215 |
| 317 | 20250121 | 133000 | 84369486000 | 260000 | 260000 | 260000 | 259500 | 147 |
| 318 | 20250121 | 132900 | 84331277500 | 259500 | 259500 | 260000 | 259500 | 159 |
| 319 | 20250121 | 132800 | 84289959000 | 260000 | 259500 | 260000 | 259500 | 129 |
| 320 | 20250121 | 132700 | 84256450000 | 260000 | 260000 | 260000 | 259500 | 247 |
| 321 | 20250121 | 132600 | 84192301000 | 260000 | 260000 | 260500 | 259500 | 2189 |
| 322 | 20250121 | 132500 | 83623133500 | 260000 | 260500 | 260500 | 260000 | 174 |
| 323 | 20250121 | 132400 | 83577845500 | 260500 | 260500 | 260500 | 260000 | 308 |
| 324 | 20250121 | 132300 | 83497676500 | 260500 | 260500 | 260500 | 260000 | 1423 |
| 325 | 20250121 | 132200 | 83127234000 | 260500 | 260500 | 260500 | 260000 | 809 |
| 326 | 20250121 | 132100 | 82916534000 | 260500 | 260500 | 260500 | 260000 | 464 |
| 327 | 20250121 | 132000 | 82795684000 | 260000 | 260500 | 260500 | 260000 | 169 |
| 328 | 20250121 | 131900 | 82751690500 | 260500 | 260500 | 260500 | 260000 | 232 |
| 329 | 20250121 | 131800 | 82691271500 | 260500 | 260500 | 260500 | 260000 | 185 |
| 330 | 20250121 | 131700 | 82643111000 | 260500 | 260500 | 260500 | 260000 | 174 |
| 331 | 20250121 | 131600 | 82597814500 | 260500 | 261000 | 261000 | 260000 | 1046 |
| 332 | 20250121 | 131500 | 82325294500 | 260500 | 260500 | 261000 | 260000 | 1774 |
| 333 | 20250121 | 131400 | 81863167000 | 260500 | 260500 | 260500 | 260000 | 177 |
| 334 | 20250121 | 131300 | 81817069500 | 260500 | 260000 | 260500 | 260000 | 527 |
| 335 | 20250121 | 131200 | 81679883500 | 260500 | 260000 | 260500 | 260000 | 1851 |
| 336 | 20250121 | 131100 | 81198355000 | 260000 | 259500 | 260000 | 259500 | 276 |
| 337 | 20250121 | 131000 | 81126609000 | 260000 | 260000 | 260000 | 259500 | 430 |
| 338 | 20250121 | 130900 | 81014828000 | 260000 | 260000 | 260000 | 259500 | 218 |
| 339 | 20250121 | 130800 | 80958196000 | 260000 | 259500 | 260000 | 259500 | 200 |
| 340 | 20250121 | 130700 | 80906216500 | 260000 | 259500 | 260000 | 259500 | 372 |
| 341 | 20250121 | 130600 | 80809545500 | 260000 | 260000 | 260000 | 259500 | 310 |
| 342 | 20250121 | 130500 | 80729054500 | 260000 | 260000 | 260000 | 259500 | 225 |
| 343 | 20250121 | 130400 | 80670583000 | 260000 | 260000 | 260000 | 259500 | 204 |
| 344 | 20250121 | 130300 | 80617606500 | 259500 | 260000 | 260000 | 259500 | 389 |
| 345 | 20250121 | 130200 | 80516590000 | 259500 | 259500 | 260000 | 259000 | 525 |
| 346 | 20250121 | 130100 | 80380362000 | 259500 | 259500 | 259500 | 259000 | 308 |
| 347 | 20250121 | 130000 | 80300456500 | 259500 | 259500 | 259500 | 259000 | 230 |
| 348 | 20250121 | 125900 | 80240818500 | 259500 | 259500 | 259500 | 259000 | 217 |
| 349 | 20250121 | 125800 | 80184530500 | 259500 | 259500 | 260000 | 259000 | 465 |
| 350 | 20250121 | 125700 | 80063897500 | 259000 | 259000 | 259500 | 259000 | 220 |
| 351 | 20250121 | 125600 | 80006812500 | 259500 | 259000 | 259500 | 259000 | 176 |
| 352 | 20250121 | 125500 | 79961156500 | 259500 | 259500 | 259500 | 259000 | 297 |
| 353 | 20250121 | 125400 | 79884097000 | 259000 | 259000 | 259500 | 259000 | 268 |
| 354 | 20250121 | 125300 | 79814653000 | 259500 | 259000 | 259500 | 259000 | 211 |
| 355 | 20250121 | 125200 | 79759932000 | 259500 | 259000 | 259500 | 259000 | 139 |
| 356 | 20250121 | 125100 | 79723875000 | 259000 | 259000 | 259500 | 259000 | 341 |
| 357 | 20250121 | 125000 | 79635519500 | 259500 | 259500 | 259500 | 259000 | 157 |
| 358 | 20250121 | 124900 | 79594812000 | 259500 | 259500 | 259500 | 259000 | 124 |
| 359 | 20250121 | 124800 | 79562659500 | 259500 | 259500 | 259500 | 259000 | 216 |
| 360 | 20250121 | 124700 | 79506633500 | 259000 | 259000 | 259500 | 258500 | 394 |
| 361 | 20250121 | 124600 | 79404586500 | 259000 | 259000 | 259500 | 258500 | 844 |
| 362 | 20250121 | 124500 | 79185986500 | 259500 | 259000 | 259500 | 258500 | 144 |
| 363 | 20250121 | 124400 | 79148683000 | 259000 | 259000 | 259000 | 258500 | 156 |
| 364 | 20250121 | 124300 | 79108295500 | 259000 | 259000 | 259000 | 258500 | 454 |
| 365 | 20250121 | 124200 | 78990890000 | 258500 | 259500 | 259500 | 258500 | 183 |
| 366 | 20250121 | 124100 | 78943526000 | 259500 | 259000 | 259500 | 258500 | 663 |
| 367 | 20250121 | 124000 | 78771812500 | 259000 | 259000 | 259000 | 258500 | 183 |
| 368 | 20250121 | 123900 | 78724460000 | 258500 | 259000 | 259000 | 258500 | 193 |
| 369 | 20250121 | 123800 | 78674506500 | 259000 | 259000 | 259500 | 258500 | 1920 |
| 370 | 20250121 | 123700 | 78177144000 | 259500 | 260000 | 260000 | 259000 | 1537 |
| 371 | 20250121 | 123600 | 77778292000 | 260000 | 259500 | 260000 | 259500 | 224 |
| 372 | 20250121 | 123500 | 77720115500 | 259500 | 260000 | 260000 | 259500 | 228 |
| 373 | 20250121 | 123400 | 77660856500 | 259500 | 260000 | 260000 | 259500 | 257 |
| 374 | 20250121 | 123300 | 77594068000 | 260000 | 260000 | 260000 | 259500 | 691 |
| 375 | 20250121 | 123200 | 77414438000 | 260000 | 259500 | 260000 | 259500 | 489 |
| 376 | 20250121 | 123100 | 77287362500 | 260000 | 259500 | 260000 | 259000 | 300 |
| 377 | 20250121 | 123000 | 77209500000 | 259500 | 259500 | 260000 | 259000 | 935 |
| 378 | 20250121 | 122900 | 76966886500 | 259500 | 259500 | 259500 | 259000 | 702 |
| 379 | 20250121 | 122800 | 76784774000 | 259500 | 259500 | 259500 | 259000 | 711 |
| 380 | 20250121 | 122700 | 76600298500 | 259500 | 259000 | 259500 | 259000 | 323 |
| 381 | 20250121 | 122600 | 76516532500 | 259500 | 259500 | 259500 | 259000 | 284 |
| 382 | 20250121 | 122500 | 76442840000 | 259500 | 259500 | 259500 | 259000 | 280 |
| 383 | 20250121 | 122400 | 76370288000 | 259500 | 258500 | 259500 | 258500 | 871 |
| 384 | 20250121 | 122300 | 76144674000 | 258500 | 258500 | 259000 | 258500 | 295 |
| 385 | 20250121 | 122200 | 76068283500 | 259000 | 258500 | 259000 | 258500 | 85 |
| 386 | 20250121 | 122100 | 76046286500 | 259000 | 259000 | 259000 | 258000 | 542 |
| 387 | 20250121 | 122000 | 75906102000 | 259000 | 258500 | 259000 | 258000 | 1163 |
| 388 | 20250121 | 121900 | 75605488000 | 258500 | 258500 | 258500 | 258000 | 213 |
| 389 | 20250121 | 121800 | 75550443000 | 258500 | 258500 | 258500 | 258000 | 1639 |
| 390 | 20250121 | 121700 | 75127526000 | 258000 | 258500 | 258500 | 258000 | 137 |
| 391 | 20250121 | 121600 | 75092117000 | 258500 | 258500 | 258500 | 258000 | 790 |
| 392 | 20250121 | 121500 | 74887942500 | 258000 | 258500 | 258500 | 257500 | 337 |
| 393 | 20250121 | 121400 | 74800926000 | 257500 | 258000 | 258500 | 257500 | 400 |
| 394 | 20250121 | 121300 | 74697668000 | 258000 | 258000 | 258500 | 257500 | 538 |
| 395 | 20250121 | 121200 | 74558858500 | 258000 | 258000 | 258000 | 257500 | 721 |
| 396 | 20250121 | 121100 | 74372899500 | 258000 | 257500 | 258000 | 257500 | 544 |
| 397 | 20250121 | 121000 | 74232608500 | 258000 | 258000 | 258000 | 257500 | 214 |
| 398 | 20250121 | 120900 | 74177462500 | 258000 | 258000 | 258000 | 257500 | 289 |
| 399 | 20250121 | 120800 | 74102907500 | 258000 | 258000 | 258000 | 257500 | 302 |
| 400 | 20250121 | 120700 | 74025005000 | 258000 | 258500 | 258500 | 257500 | 280 |
| 401 | 20250121 | 120600 | 73952768500 | 258000 | 258000 | 258500 | 257500 | 908 |
| 402 | 20250121 | 120500 | 73718519000 | 257500 | 257500 | 258000 | 257500 | 261 |
| 403 | 20250121 | 120400 | 73651233000 | 258000 | 257500 | 258000 | 257500 | 217 |
| 404 | 20250121 | 120300 | 73595315500 | 258000 | 258000 | 258000 | 257500 | 419 |
| 405 | 20250121 | 120200 | 73487271000 | 258000 | 258000 | 258000 | 257500 | 237 |
| 406 | 20250121 | 120100 | 73426141500 | 258000 | 258000 | 258000 | 257500 | 208 |
| 407 | 20250121 | 120000 | 73372499000 | 258000 | 257500 | 258500 | 257500 | 491 |
| 408 | 20250121 | 115900 | 73245820000 | 258000 | 257500 | 258000 | 257500 | 435 |
| 409 | 20250121 | 115800 | 73133668500 | 258000 | 258500 | 258500 | 257500 | 3565 |
| 410 | 20250121 | 115700 | 72214134000 | 258000 | 258500 | 258500 | 257500 | 5019 |
| 411 | 20250121 | 115600 | 70919475500 | 258500 | 258500 | 258500 | 258000 | 1370 |
| 412 | 20250121 | 115500 | 70565423500 | 258500 | 258500 | 259000 | 258000 | 1994 |
| 413 | 20250121 | 115400 | 70050564500 | 258500 | 258500 | 258500 | 258000 | 506 |
| 414 | 20250121 | 115300 | 69919783500 | 258500 | 258500 | 258500 | 258000 | 636 |
| 415 | 20250121 | 115200 | 69755413500 | 258500 | 258500 | 258500 | 258000 | 451 |
| 416 | 20250121 | 115100 | 69638889500 | 258000 | 258000 | 258500 | 258000 | 382 |
| 417 | 20250121 | 115000 | 69540156000 | 258500 | 258000 | 258500 | 258000 | 313 |
| 418 | 20250121 | 114900 | 69459290500 | 258500 | 258500 | 258500 | 258000 | 469 |
| 419 | 20250121 | 114800 | 69338088500 | 258500 | 258500 | 258500 | 258000 | 541 |
| 420 | 20250121 | 114700 | 69198298500 | 258000 | 258500 | 258500 | 258000 | 279 |
| 421 | 20250121 | 114600 | 69126235000 | 258500 | 258500 | 259000 | 258000 | 718 |
| 422 | 20250121 | 114500 | 68940645500 | 259000 | 258500 | 259000 | 258000 | 1647 |
| 423 | 20250121 | 114400 | 68514903500 | 258500 | 258500 | 259000 | 258500 | 223 |
| 424 | 20250121 | 114300 | 68457162000 | 259000 | 259000 | 259000 | 258500 | 157 |
| 425 | 20250121 | 114200 | 68416517500 | 258500 | 258500 | 259000 | 258500 | 1196 |
| 426 | 20250121 | 114100 | 68107249000 | 258500 | 259000 | 259000 | 258500 | 400 |
| 427 | 20250121 | 114000 | 68003682500 | 259000 | 258500 | 259000 | 258000 | 278 |
| 428 | 20250121 | 113900 | 67931705500 | 258500 | 259000 | 259000 | 258000 | 1558 |
| 429 | 20250121 | 113800 | 67529018500 | 258500 | 259000 | 259000 | 258500 | 448 |
| 430 | 20250121 | 113700 | 67413169000 | 259000 | 259000 | 259000 | 258000 | 746 |
| 431 | 20250121 | 113600 | 67220263000 | 258500 | 259000 | 259000 | 258500 | 857 |
| 432 | 20250121 | 113500 | 66998651000 | 258500 | 259000 | 259000 | 258500 | 398 |
| 433 | 20250121 | 113400 | 66895728000 | 259000 | 259000 | 259000 | 258500 | 552 |
| 434 | 20250121 | 113300 | 66752980000 | 259000 | 258000 | 259000 | 257500 | 3856 |
| 435 | 20250121 | 113200 | 65757029000 | 258000 | 257500 | 258000 | 257500 | 734 |
| 436 | 20250121 | 113100 | 65567959500 | 257500 | 257000 | 258000 | 257000 | 668 |
| 437 | 20250121 | 113000 | 65395943500 | 257500 | 257500 | 257500 | 257000 | 742 |
| 438 | 20250121 | 112900 | 65205021500 | 257500 | 257500 | 258000 | 257000 | 521 |
| 439 | 20250121 | 112800 | 65070971500 | 257500 | 258000 | 258000 | 257000 | 5331 |
| 440 | 20250121 | 112700 | 63698060000 | 258000 | 258000 | 258500 | 257500 | 263 |
| 441 | 20250121 | 112600 | 63630245500 | 258000 | 258000 | 258500 | 257500 | 553 |
| 442 | 20250121 | 112500 | 63487596000 | 258000 | 258500 | 258500 | 257500 | 927 |
| 443 | 20250121 | 112400 | 63248471000 | 258000 | 258000 | 258500 | 258000 | 351 |
| 444 | 20250121 | 112300 | 63157890500 | 258500 | 258000 | 258500 | 258000 | 325 |
| 445 | 20250121 | 112200 | 63073997500 | 258500 | 258000 | 258500 | 257500 | 1778 |
| 446 | 20250121 | 112100 | 62615496500 | 258000 | 258500 | 258500 | 258000 | 487 |
| 447 | 20250121 | 112000 | 62489798000 | 258500 | 258000 | 258500 | 258000 | 425 |
| 448 | 20250121 | 111900 | 62380105500 | 258000 | 258000 | 258500 | 257500 | 1264 |
| 449 | 20250121 | 111800 | 62053974500 | 258000 | 257500 | 258000 | 257500 | 622 |
| 450 | 20250121 | 111700 | 61893520000 | 258000 | 258000 | 258000 | 257500 | 196 |
| 451 | 20250121 | 111600 | 61842976000 | 258000 | 258000 | 258000 | 257500 | 265 |
| 452 | 20250121 | 111500 | 61774647000 | 258000 | 257500 | 258000 | 257500 | 622 |
| 453 | 20250121 | 111400 | 61614309000 | 257500 | 257500 | 258000 | 257500 | 339 |
| 454 | 20250121 | 111300 | 61526973000 | 257500 | 257500 | 258000 | 257000 | 808 |
| 455 | 20250121 | 111200 | 61318909500 | 257500 | 257500 | 257500 | 257000 | 573 |
| 456 | 20250121 | 111100 | 61171414500 | 257500 | 257500 | 257500 | 257000 | 1105 |
| 457 | 20250121 | 111000 | 60887098500 | 257500 | 257500 | 257500 | 257000 | 643 |
| 458 | 20250121 | 110900 | 60721668500 | 257000 | 257000 | 257500 | 257000 | 725 |
| 459 | 20250121 | 110800 | 60535224000 | 257000 | 257500 | 257500 | 257000 | 1553 |
| 460 | 20250121 | 110700 | 60135461500 | 257500 | 257500 | 258000 | 257500 | 695 |
| 461 | 20250121 | 110600 | 59956400000 | 257500 | 258000 | 258000 | 257500 | 548 |
| 462 | 20250121 | 110500 | 59815211000 | 257500 | 257500 | 258000 | 257500 | 708 |
| 463 | 20250121 | 110400 | 59632824500 | 258000 | 257500 | 258000 | 257500 | 622 |
| 464 | 20250121 | 110300 | 59472538000 | 257500 | 258000 | 258000 | 257500 | 1772 |
| 465 | 20250121 | 110200 | 59016145000 | 258000 | 258000 | 258000 | 257500 | 695 |
| 466 | 20250121 | 110100 | 58837067500 | 258000 | 258000 | 258500 | 257500 | 824 |
| 467 | 20250121 | 110000 | 58624645000 | 258000 | 257500 | 258500 | 257500 | 846 |
| 468 | 20250121 | 105900 | 58406507000 | 258000 | 258500 | 259000 | 258000 | 10343 |
| 469 | 20250121 | 105800 | 55735635000 | 259000 | 259000 | 259000 | 258500 | 726 |
| 470 | 20250121 | 105700 | 55547762500 | 259000 | 259500 | 259500 | 258500 | 2682 |
| 471 | 20250121 | 105600 | 54853053500 | 259500 | 259500 | 259500 | 259000 | 523 |
| 472 | 20250121 | 105500 | 54717419000 | 259500 | 259500 | 259500 | 259000 | 587 |
| 473 | 20250121 | 105400 | 54565348000 | 259500 | 259000 | 259500 | 258500 | 319 |
| 474 | 20250121 | 105300 | 54482714000 | 258500 | 258500 | 259000 | 258500 | 999 |
| 475 | 20250121 | 105200 | 54224061500 | 259000 | 258500 | 259000 | 258500 | 634 |
| 476 | 20250121 | 105100 | 54059937000 | 259000 | 258500 | 259000 | 258500 | 342 |
| 477 | 20250121 | 105000 | 53971441000 | 259000 | 259000 | 259500 | 258500 | 2043 |
| 478 | 20250121 | 104900 | 53442341500 | 259500 | 259000 | 259500 | 258500 | 743 |
| 479 | 20250121 | 104800 | 53249861000 | 259000 | 259000 | 259000 | 258500 | 613 |
| 480 | 20250121 | 104700 | 53091214500 | 259000 | 259500 | 259500 | 259000 | 1452 |
| 481 | 20250121 | 104600 | 52715078500 | 259000 | 259000 | 259500 | 259000 | 535 |
| 482 | 20250121 | 104500 | 52576471000 | 259000 | 259500 | 259500 | 259000 | 1294 |
| 483 | 20250121 | 104400 | 52241052000 | 260000 | 259500 | 260000 | 259500 | 423 |
| 484 | 20250121 | 104300 | 52131252000 | 259500 | 259500 | 260000 | 259000 | 643 |
| 485 | 20250121 | 104200 | 51964493000 | 259500 | 258500 | 259500 | 258500 | 1905 |
| 486 | 20250121 | 104100 | 51471041000 | 258500 | 259000 | 259000 | 258500 | 278 |
| 487 | 20250121 | 104000 | 51399085500 | 259000 | 259000 | 259500 | 258500 | 1068 |
| 488 | 20250121 | 103900 | 51122457500 | 259000 | 259500 | 259500 | 259000 | 716 |
| 489 | 20250121 | 103800 | 50936984500 | 259000 | 259000 | 259500 | 258500 | 1635 |
| 490 | 20250121 | 103700 | 50513563500 | 259000 | 259500 | 259500 | 258500 | 4444 |
| 491 | 20250121 | 103600 | 49362706000 | 259500 | 260000 | 260000 | 259000 | 2128 |
| 492 | 20250121 | 103500 | 48810363500 | 260000 | 260500 | 260500 | 259500 | 1591 |
| 493 | 20250121 | 103400 | 48396524000 | 260500 | 260000 | 260500 | 259500 | 1674 |
| 494 | 20250121 | 103300 | 47961183000 | 259500 | 260000 | 260000 | 259500 | 525 |
| 495 | 20250121 | 103200 | 47824821000 | 260000 | 259500 | 260000 | 259500 | 226 |
| 496 | 20250121 | 103100 | 47766116000 | 259500 | 260000 | 260000 | 259500 | 567 |
| 497 | 20250121 | 103000 | 47618871500 | 260000 | 259500 | 260000 | 259500 | 787 |
| 498 | 20250121 | 102900 | 47414605500 | 260000 | 259500 | 260000 | 259000 | 857 |
| 499 | 20250121 | 102800 | 47192255000 | 260000 | 260000 | 260000 | 259500 | 208 |
| 500 | 20250121 | 102700 | 47138250500 | 259500 | 259000 | 260000 | 259000 | 3199 |
| 501 | 20250121 | 102600 | 46309117000 | 259000 | 259500 | 259500 | 258500 | 3455 |
| 502 | 20250121 | 102500 | 45414294500 | 259500 | 259500 | 260000 | 259000 | 1080 |
| 503 | 20250121 | 102400 | 45134179500 | 259500 | 260000 | 260000 | 259500 | 1536 |
| 504 | 20250121 | 102300 | 44735535000 | 260000 | 260000 | 260000 | 259500 | 595 |
| 505 | 20250121 | 102200 | 44581031500 | 259500 | 260000 | 260000 | 259500 | 362 |
| 506 | 20250121 | 102100 | 44487000000 | 260000 | 259500 | 260000 | 259000 | 1313 |
| 507 | 20250121 | 102000 | 44146267000 | 259500 | 259500 | 260000 | 259500 | 960 |
| 508 | 20250121 | 101900 | 43897062500 | 259500 | 259500 | 260000 | 259500 | 2443 |
| 509 | 20250121 | 101800 | 43262983000 | 260000 | 260500 | 260500 | 259500 | 6012 |
| 510 | 20250121 | 101700 | 41700315500 | 260500 | 260500 | 260500 | 260000 | 897 |
| 511 | 20250121 | 101600 | 41466789000 | 260500 | 261500 | 261500 | 260000 | 7597 |
| 512 | 20250121 | 101500 | 39487070500 | 261500 | 261000 | 261500 | 261000 | 1067 |
| 513 | 20250121 | 101400 | 39208522500 | 261500 | 261500 | 261500 | 261000 | 405 |
| 514 | 20250121 | 101300 | 39102724000 | 261500 | 261500 | 262000 | 261000 | 777 |
| 515 | 20250121 | 101200 | 38899640500 | 261500 | 261500 | 262000 | 261000 | 2610 |
| 516 | 20250121 | 101100 | 38217049000 | 261500 | 262000 | 262000 | 261500 | 543 |
| 517 | 20250121 | 101000 | 38074812000 | 262000 | 261500 | 262500 | 261500 | 806 |
| 518 | 20250121 | 100900 | 37863634500 | 262000 | 262000 | 262500 | 261500 | 1222 |
| 519 | 20250121 | 100800 | 37543525000 | 262000 | 262000 | 262000 | 261500 | 1382 |
| 520 | 20250121 | 100700 | 37182034000 | 262000 | 262000 | 262000 | 261500 | 690 |
| 521 | 20250121 | 100600 | 37001489000 | 262000 | 262500 | 262500 | 261000 | 3295 |
| 522 | 20250121 | 100500 | 36139009500 | 262500 | 262000 | 262500 | 261500 | 1016 |
| 523 | 20250121 | 100400 | 35872793000 | 261500 | 262000 | 262000 | 261500 | 745 |
| 524 | 20250121 | 100300 | 35677768500 | 262000 | 261500 | 263000 | 261500 | 1871 |
| 525 | 20250121 | 100200 | 35187418500 | 262000 | 261000 | 262000 | 261000 | 1516 |
| 526 | 20250121 | 100100 | 34791436500 | 261500 | 261500 | 262000 | 261500 | 1892 |
| 527 | 20250121 | 100000 | 34296637500 | 261500 | 262000 | 262000 | 261000 | 1668 |
| 528 | 20250121 | 095900 | 33860410500 | 262000 | 261500 | 262000 | 261000 | 2221 |
| 529 | 20250121 | 095800 | 33279541000 | 261500 | 263000 | 263000 | 261500 | 2897 |
| 530 | 20250121 | 095700 | 32520116500 | 263000 | 263500 | 263500 | 262500 | 1292 |
| 531 | 20250121 | 095600 | 32180219000 | 263500 | 264000 | 264000 | 263000 | 780 |
| 532 | 20250121 | 095500 | 31974816500 | 263500 | 262500 | 264000 | 262000 | 3861 |
| 533 | 20250121 | 095400 | 30959188000 | 262500 | 262500 | 263000 | 262000 | 3374 |
| 534 | 20250121 | 095300 | 30073979000 | 262500 | 263000 | 263000 | 262500 | 1703 |
| 535 | 20250121 | 095200 | 29626828000 | 263000 | 264000 | 264000 | 263000 | 4103 |
| 536 | 20250121 | 095100 | 28546612000 | 264000 | 264500 | 264500 | 263000 | 4211 |
| 537 | 20250121 | 095000 | 27436456500 | 264500 | 264500 | 264500 | 263500 | 5215 |
| 538 | 20250121 | 094900 | 26061155500 | 264500 | 266000 | 266000 | 264000 | 13535 |
| 539 | 20250121 | 094800 | 22475949500 | 266000 | 266000 | 266000 | 265500 | 756 |
| 540 | 20250121 | 094700 | 22274949000 | 266000 | 266000 | 266000 | 265500 | 321 |
| 541 | 20250121 | 094600 | 22189592500 | 266000 | 266000 | 266500 | 265500 | 671 |
| 542 | 20250121 | 094500 | 22011147500 | 266000 | 266000 | 266000 | 265500 | 346 |
| 543 | 20250121 | 094400 | 21919138000 | 265500 | 266500 | 267000 | 265500 | 1503 |
| 544 | 20250121 | 094300 | 21519086000 | 266500 | 266500 | 266500 | 266000 | 873 |
| 545 | 20250121 | 094200 | 21286623500 | 266500 | 266000 | 266500 | 266000 | 472 |
| 546 | 20250121 | 094100 | 21160947500 | 266500 | 265500 | 266500 | 265500 | 2470 |
| 547 | 20250121 | 094000 | 20503992000 | 266000 | 265500 | 266000 | 265500 | 741 |
| 548 | 20250121 | 093900 | 20307110000 | 266000 | 266000 | 266000 | 265500 | 333 |
| 549 | 20250121 | 093800 | 20218629500 | 265500 | 266000 | 266000 | 265500 | 595 |
| 550 | 20250121 | 093700 | 20060593500 | 266000 | 266000 | 266500 | 265500 | 2454 |
| 551 | 20250121 | 093600 | 19407884500 | 266000 | 266500 | 266500 | 266000 | 903 |
| 552 | 20250121 | 093500 | 19167591500 | 266000 | 266500 | 266500 | 266000 | 1041 |
| 553 | 20250121 | 093400 | 18890636000 | 266500 | 266000 | 266500 | 266000 | 304 |
| 554 | 20250121 | 093300 | 18809651500 | 266500 | 266000 | 266500 | 266000 | 679 |
| 555 | 20250121 | 093200 | 18628978000 | 266000 | 266000 | 266500 | 266000 | 738 |
| 556 | 20250121 | 093100 | 18432440500 | 266500 | 266500 | 266500 | 266000 | 299 |
| 557 | 20250121 | 093000 | 18352846000 | 266000 | 266000 | 266500 | 266000 | 1090 |
| 558 | 20250121 | 092900 | 18062876000 | 266000 | 266500 | 266500 | 266000 | 1155 |
| 559 | 20250121 | 092800 | 17755178000 | 266500 | 266500 | 266500 | 266000 | 593 |
| 560 | 20250121 | 092700 | 17597289000 | 266500 | 266500 | 267000 | 266000 | 1539 |
| 561 | 20250121 | 092600 | 17187104500 | 267000 | 267000 | 267000 | 266500 | 595 |
| 562 | 20250121 | 092500 | 17028494500 | 267000 | 266500 | 267000 | 266500 | 905 |
| 563 | 20250121 | 092400 | 16787161000 | 266500 | 267000 | 267000 | 266000 | 4160 |
| 564 | 20250121 | 092300 | 15678938000 | 266500 | 267000 | 267500 | 266000 | 6114 |
| 565 | 20250121 | 092200 | 14047454000 | 267500 | 267500 | 267500 | 267000 | 331 |
| 566 | 20250121 | 092100 | 13959037000 | 267500 | 267000 | 267500 | 267000 | 819 |
| 567 | 20250121 | 092000 | 13740250500 | 267500 | 268000 | 268000 | 267500 | 2439 |
| 568 | 20250121 | 091900 | 13087540000 | 268000 | 267500 | 269000 | 267500 | 3681 |
| 569 | 20250121 | 091800 | 12100323000 | 268000 | 268000 | 268000 | 267500 | 1823 |
| 570 | 20250121 | 091700 | 11612218500 | 268000 | 268500 | 268500 | 267500 | 2350 |
| 571 | 20250121 | 091600 | 10982583000 | 268000 | 268500 | 269000 | 268000 | 2932 |
| 572 | 20250121 | 091500 | 10195303000 | 268500 | 269500 | 270000 | 268500 | 3050 |
| 573 | 20250121 | 091400 | 9374652000 | 269500 | 269500 | 270000 | 269500 | 633 |
| 574 | 20250121 | 091300 | 9203929000 | 270000 | 270000 | 270500 | 269500 | 893 |
| 575 | 20250121 | 091200 | 8962865500 | 270500 | 270500 | 270500 | 270000 | 1712 |
| 576 | 20250121 | 091100 | 8500382500 | 270000 | 270000 | 271000 | 269500 | 632 |
| 577 | 20250121 | 091000 | 8329671000 | 270000 | 269500 | 271000 | 269500 | 2543 |
| 578 | 20250121 | 090900 | 7642676000 | 270000 | 270500 | 270500 | 269500 | 2769 |
| 579 | 20250121 | 090800 | 6895057000 | 270500 | 271500 | 271500 | 270000 | 1325 |
| 580 | 20250121 | 090700 | 6536553000 | 270500 | 270500 | 271500 | 270500 | 759 |
| 581 | 20250121 | 090600 | 6330786000 | 270500 | 270000 | 271500 | 270000 | 1447 |
| 582 | 20250121 | 090500 | 5938820500 | 270500 | 271000 | 272000 | 270500 | 4082 |
| 583 | 20250121 | 090400 | 4832412500 | 271000 | 270500 | 271500 | 270500 | 2238 |
| 584 | 20250121 | 090300 | 4226262000 | 270500 | 270500 | 271000 | 270000 | 2170 |
| 585 | 20250121 | 090200 | 3639267500 | 270500 | 269000 | 271000 | 269000 | 3643 |
| 586 | 20250121 | 090100 | 2654398000 | 269500 | 269000 | 270500 | 269000 | 2511 |
| 587 | 20250121 | 090000 | 1977508000 | 269000 | 270000 | 270500 | 268500 | 7254 |