34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 184500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 20968 |
| 3 | 20250122 | 184400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 4 | 20250122 | 184300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 5 | 20250122 | 184200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 6 | 20250122 | 184100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 7 | 20250122 | 184000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 8 | 20250122 | 183900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 9 | 20250122 | 183800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 10 | 20250122 | 183700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 11 | 20250122 | 183600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 12 | 20250122 | 183500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 13 | 20250122 | 183400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 14 | 20250122 | 183300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 15 | 20250122 | 183200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 16 | 20250122 | 183100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 17 | 20250122 | 183000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 18 | 20250122 | 182900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 19 | 20250122 | 182800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 20 | 20250122 | 182700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 21 | 20250122 | 182600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 22 | 20250122 | 182500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 23 | 20250122 | 182400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 24 | 20250122 | 182300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 25 | 20250122 | 182200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 26 | 20250122 | 182100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 27 | 20250122 | 182000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 28 | 20250122 | 181900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 29 | 20250122 | 181800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 30 | 20250122 | 181700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 31 | 20250122 | 181600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 32 | 20250122 | 181500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 20968 |
| 33 | 20250122 | 181400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 34 | 20250122 | 181300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 35 | 20250122 | 181200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 36 | 20250122 | 181100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 37 | 20250122 | 181000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 38 | 20250122 | 180900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 39 | 20250122 | 180800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 40 | 20250122 | 180700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 41 | 20250122 | 180600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 42 | 20250122 | 180500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 43 | 20250122 | 180400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 44 | 20250122 | 180300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 45 | 20250122 | 180200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 46 | 20250122 | 180100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 47 | 20250122 | 180000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 48 | 20250122 | 175900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 49 | 20250122 | 175800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 50 | 20250122 | 175700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 51 | 20250122 | 175600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 52 | 20250122 | 175500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 53 | 20250122 | 175400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 54 | 20250122 | 175300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 55 | 20250122 | 175200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 56 | 20250122 | 175100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 57 | 20250122 | 175000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 58 | 20250122 | 174900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 59 | 20250122 | 174800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 60 | 20250122 | 174700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 61 | 20250122 | 174600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 62 | 20250122 | 174500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 20968 |
| 63 | 20250122 | 174400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 64 | 20250122 | 174300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 65 | 20250122 | 174200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 66 | 20250122 | 174100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 67 | 20250122 | 174000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 68 | 20250122 | 173900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 69 | 20250122 | 173800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 70 | 20250122 | 173700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 71 | 20250122 | 173600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 72 | 20250122 | 173500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 73 | 20250122 | 173400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 74 | 20250122 | 173300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 75 | 20250122 | 173200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 76 | 20250122 | 173100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 77 | 20250122 | 173000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 78 | 20250122 | 172900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 79 | 20250122 | 172800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 80 | 20250122 | 172700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 81 | 20250122 | 172600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 82 | 20250122 | 172500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 83 | 20250122 | 172400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 84 | 20250122 | 172300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 85 | 20250122 | 172200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 86 | 20250122 | 172100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 87 | 20250122 | 172000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 88 | 20250122 | 171900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 89 | 20250122 | 171800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 90 | 20250122 | 171700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 91 | 20250122 | 171600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 92 | 20250122 | 171500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 20968 |
| 93 | 20250122 | 171400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 94 | 20250122 | 171300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 95 | 20250122 | 171200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 96 | 20250122 | 171100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 97 | 20250122 | 171000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 98 | 20250122 | 170900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 99 | 20250122 | 170800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 100 | 20250122 | 170700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 101 | 20250122 | 170600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 102 | 20250122 | 170500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 103 | 20250122 | 170400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 104 | 20250122 | 170300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 105 | 20250122 | 170200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 106 | 20250122 | 170100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 107 | 20250122 | 170000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 108 | 20250122 | 165900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 109 | 20250122 | 165800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 110 | 20250122 | 165700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 111 | 20250122 | 165600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 112 | 20250122 | 165500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 113 | 20250122 | 165400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 114 | 20250122 | 165300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 115 | 20250122 | 165200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 116 | 20250122 | 165100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 117 | 20250122 | 165000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 118 | 20250122 | 164900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 119 | 20250122 | 164800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 120 | 20250122 | 164700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 121 | 20250122 | 164600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 122 | 20250122 | 164500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 20968 |
| 123 | 20250122 | 164400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 124 | 20250122 | 164300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 125 | 20250122 | 164200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 126 | 20250122 | 164100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 127 | 20250122 | 164000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 128 | 20250122 | 163900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 129 | 20250122 | 163800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 130 | 20250122 | 163700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 131 | 20250122 | 163600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 132 | 20250122 | 163500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 133 | 20250122 | 163400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 134 | 20250122 | 163300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 135 | 20250122 | 163200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 136 | 20250122 | 163100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 137 | 20250122 | 163000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 138 | 20250122 | 162900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 139 | 20250122 | 162800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 140 | 20250122 | 162700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 141 | 20250122 | 162600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 142 | 20250122 | 162500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 143 | 20250122 | 162400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 144 | 20250122 | 162300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 145 | 20250122 | 162200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 146 | 20250122 | 162100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 147 | 20250122 | 162000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 148 | 20250122 | 161900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 149 | 20250122 | 161800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 150 | 20250122 | 161700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 151 | 20250122 | 161600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 152 | 20250122 | 161500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 20968 |
| 153 | 20250122 | 161400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 154 | 20250122 | 161300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 155 | 20250122 | 161200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 156 | 20250122 | 161100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 157 | 20250122 | 161000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 158 | 20250122 | 160900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 159 | 20250122 | 160800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 160 | 20250122 | 160700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 161 | 20250122 | 160600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 162 | 20250122 | 160500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 163 | 20250122 | 160400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 164 | 20250122 | 160300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 165 | 20250122 | 160200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 166 | 20250122 | 160100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 167 | 20250122 | 160000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 168 | 20250122 | 155900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 169 | 20250122 | 155800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 170 | 20250122 | 155700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 171 | 20250122 | 155600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 172 | 20250122 | 155500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 173 | 20250122 | 155400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 174 | 20250122 | 155300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 175 | 20250122 | 155200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 176 | 20250122 | 155100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 177 | 20250122 | 155000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 178 | 20250122 | 154900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 179 | 20250122 | 154800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 180 | 20250122 | 154700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 181 | 20250122 | 154600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 182 | 20250122 | 154500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 20968 |
| 183 | 20250122 | 154400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 184 | 20250122 | 154300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 185 | 20250122 | 154200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 186 | 20250122 | 154100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 187 | 20250122 | 154000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 188 | 20250122 | 153900 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 189 | 20250122 | 153800 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 190 | 20250122 | 153700 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 191 | 20250122 | 153600 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 192 | 20250122 | 153500 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 193 | 20250122 | 153400 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 194 | 20250122 | 153300 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 195 | 20250122 | 153200 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 196 | 20250122 | 153100 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 197 | 20250122 | 153000 | 63511339500 | 264000 | 264000 | 264000 | 264000 | 20968 |
| 198 | 20250122 | 152900 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 199 | 20250122 | 152800 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 200 | 20250122 | 152700 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 201 | 20250122 | 152600 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 202 | 20250122 | 152500 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 203 | 20250122 | 152400 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 204 | 20250122 | 152300 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 205 | 20250122 | 152200 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 206 | 20250122 | 152100 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 207 | 20250122 | 152000 | 57975787500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 208 | 20250122 | 151900 | 57975787500 | 264000 | 264500 | 264500 | 264000 | 1616 |
| 209 | 20250122 | 151800 | 57548844500 | 264500 | 264000 | 264500 | 264000 | 1624 |
| 210 | 20250122 | 151700 | 57119953000 | 264500 | 264500 | 264500 | 264000 | 984 |
| 211 | 20250122 | 151600 | 56859859000 | 264000 | 264000 | 264500 | 264000 | 624 |
| 212 | 20250122 | 151500 | 56694847000 | 264000 | 264500 | 264500 | 264000 | 681 |
| 213 | 20250122 | 151400 | 56514755500 | 264000 | 264000 | 264500 | 264000 | 691 |
| 214 | 20250122 | 151300 | 56332124000 | 264000 | 264500 | 264500 | 264000 | 642 |
| 215 | 20250122 | 151200 | 56162466000 | 264000 | 264000 | 264500 | 263500 | 899 |
| 216 | 20250122 | 151100 | 55925127000 | 264000 | 264000 | 264500 | 263500 | 2516 |
| 217 | 20250122 | 151000 | 55261068500 | 264000 | 263500 | 264000 | 263500 | 631 |
| 218 | 20250122 | 150900 | 55094539000 | 263500 | 264000 | 264000 | 263500 | 479 |
| 219 | 20250122 | 150800 | 54968184000 | 264000 | 263500 | 264000 | 263500 | 719 |
| 220 | 20250122 | 150700 | 54778574000 | 263500 | 263500 | 264000 | 263500 | 1878 |
| 221 | 20250122 | 150600 | 54283572000 | 263500 | 264000 | 264000 | 263000 | 1449 |
| 222 | 20250122 | 150500 | 53901759000 | 263500 | 263000 | 264000 | 262500 | 4664 |
| 223 | 20250122 | 150400 | 52675726000 | 262500 | 263000 | 263000 | 262500 | 206 |
| 224 | 20250122 | 150300 | 52621578000 | 262500 | 262500 | 263000 | 262500 | 449 |
| 225 | 20250122 | 150200 | 52503523000 | 263000 | 263000 | 263000 | 262500 | 125 |
| 226 | 20250122 | 150100 | 52470673000 | 263000 | 263000 | 263000 | 262500 | 269 |
| 227 | 20250122 | 150000 | 52399978500 | 263000 | 263500 | 263500 | 262500 | 1178 |
| 228 | 20250122 | 145900 | 52090156500 | 263000 | 263000 | 263500 | 263000 | 211 |
| 229 | 20250122 | 145800 | 52034597000 | 263500 | 263000 | 264000 | 263000 | 218 |
| 230 | 20250122 | 145700 | 51977164500 | 263500 | 263500 | 264000 | 263000 | 488 |
| 231 | 20250122 | 145600 | 51848561000 | 263500 | 263000 | 263500 | 263000 | 354 |
| 232 | 20250122 | 145500 | 51755322000 | 263000 | 264000 | 264000 | 263000 | 795 |
| 233 | 20250122 | 145400 | 51545878000 | 264000 | 263000 | 264000 | 263000 | 1090 |
| 234 | 20250122 | 145300 | 51258618000 | 263500 | 263500 | 263500 | 263000 | 1311 |
| 235 | 20250122 | 145200 | 50913730000 | 263000 | 263500 | 263500 | 263000 | 309 |
| 236 | 20250122 | 145100 | 50832349500 | 263500 | 263500 | 263500 | 263000 | 271 |
| 237 | 20250122 | 145000 | 50760998000 | 263000 | 264000 | 264000 | 263000 | 1301 |
| 238 | 20250122 | 144900 | 50418191000 | 263500 | 264000 | 264000 | 263500 | 1843 |
| 239 | 20250122 | 144800 | 49932479500 | 264000 | 263500 | 264000 | 263500 | 168 |
| 240 | 20250122 | 144700 | 49888155500 | 263500 | 263500 | 264000 | 263500 | 251 |
| 241 | 20250122 | 144600 | 49821928500 | 264000 | 264000 | 264000 | 263500 | 430 |
| 242 | 20250122 | 144500 | 49708455500 | 263500 | 263500 | 264000 | 263500 | 261 |
| 243 | 20250122 | 144400 | 49639624000 | 264000 | 263500 | 264000 | 263500 | 322 |
| 244 | 20250122 | 144300 | 49554658000 | 263500 | 263500 | 264000 | 263500 | 135 |
| 245 | 20250122 | 144200 | 49519042500 | 263500 | 264000 | 264500 | 263500 | 721 |
| 246 | 20250122 | 144100 | 49328715000 | 264000 | 264000 | 264500 | 264000 | 204 |
| 247 | 20250122 | 144000 | 49274808500 | 264500 | 264500 | 264500 | 264000 | 1656 |
| 248 | 20250122 | 143900 | 48837561500 | 264000 | 264500 | 264500 | 264000 | 395 |
| 249 | 20250122 | 143800 | 48733188000 | 264000 | 264500 | 264500 | 264000 | 421 |
| 250 | 20250122 | 143700 | 48621991500 | 264000 | 264500 | 264500 | 264000 | 252 |
| 251 | 20250122 | 143600 | 48555423500 | 264500 | 264500 | 264500 | 264000 | 216 |
| 252 | 20250122 | 143500 | 48498306000 | 264500 | 264500 | 264500 | 264000 | 383 |
| 253 | 20250122 | 143400 | 48397153000 | 264500 | 264000 | 264500 | 264000 | 114 |
| 254 | 20250122 | 143300 | 48367032000 | 264000 | 264000 | 264500 | 264000 | 211 |
| 255 | 20250122 | 143200 | 48311255500 | 264000 | 264000 | 264500 | 264000 | 85 |
| 256 | 20250122 | 143100 | 48288790500 | 264500 | 264000 | 264500 | 264000 | 148 |
| 257 | 20250122 | 143000 | 48249673000 | 264500 | 264000 | 264500 | 264000 | 295 |
| 258 | 20250122 | 142900 | 48171741500 | 264500 | 264500 | 264500 | 264000 | 120 |
| 259 | 20250122 | 142800 | 48140014500 | 264500 | 264000 | 264500 | 264000 | 253 |
| 260 | 20250122 | 142700 | 48073117500 | 264500 | 264500 | 264500 | 264000 | 338 |
| 261 | 20250122 | 142600 | 47983854000 | 264500 | 264500 | 264500 | 264000 | 141 |
| 262 | 20250122 | 142500 | 47946583500 | 264000 | 264500 | 264500 | 264000 | 164 |
| 263 | 20250122 | 142400 | 47903230500 | 264000 | 264000 | 264500 | 264000 | 105 |
| 264 | 20250122 | 142300 | 47875470500 | 264000 | 264500 | 264500 | 264000 | 170 |
| 265 | 20250122 | 142200 | 47830548000 | 264500 | 264500 | 264500 | 264000 | 143 |
| 266 | 20250122 | 142100 | 47792742500 | 264000 | 264500 | 264500 | 264000 | 178 |
| 267 | 20250122 | 142000 | 47745705000 | 264000 | 264500 | 264500 | 264000 | 161 |
| 268 | 20250122 | 141900 | 47703151000 | 264000 | 264000 | 264500 | 264000 | 160 |
| 269 | 20250122 | 141800 | 47660869000 | 264500 | 264500 | 264500 | 264000 | 142 |
| 270 | 20250122 | 141700 | 47623324500 | 264500 | 264500 | 264500 | 264000 | 148 |
| 271 | 20250122 | 141600 | 47584196000 | 264500 | 264000 | 264500 | 264000 | 222 |
| 272 | 20250122 | 141500 | 47525547500 | 264500 | 264500 | 264500 | 264000 | 115 |
| 273 | 20250122 | 141400 | 47495145000 | 264500 | 264000 | 264500 | 264000 | 1201 |
| 274 | 20250122 | 141300 | 47178024500 | 264000 | 264500 | 264500 | 264000 | 145 |
| 275 | 20250122 | 141200 | 47139700500 | 264500 | 264500 | 264500 | 264000 | 119 |
| 276 | 20250122 | 141100 | 47108247000 | 264500 | 264500 | 264500 | 264000 | 198 |
| 277 | 20250122 | 141000 | 47055906500 | 264000 | 264500 | 264500 | 264000 | 112 |
| 278 | 20250122 | 140900 | 47026295500 | 264500 | 264500 | 264500 | 264000 | 147 |
| 279 | 20250122 | 140800 | 46987430500 | 264000 | 264000 | 264500 | 264000 | 259 |
| 280 | 20250122 | 140700 | 46919029000 | 264500 | 264500 | 264500 | 264000 | 88 |
| 281 | 20250122 | 140600 | 46895772000 | 264500 | 264000 | 264500 | 264000 | 161 |
| 282 | 20250122 | 140500 | 46853222000 | 264000 | 264500 | 265000 | 264000 | 489 |
| 283 | 20250122 | 140400 | 46723930000 | 264500 | 264500 | 265000 | 264500 | 108 |
| 284 | 20250122 | 140300 | 46695314000 | 265000 | 265000 | 265000 | 264500 | 39 |
| 285 | 20250122 | 140200 | 46684993000 | 265000 | 264500 | 265000 | 264500 | 331 |
| 286 | 20250122 | 140100 | 46597433000 | 264500 | 264500 | 265000 | 264500 | 126 |
| 287 | 20250122 | 140000 | 46564098500 | 265000 | 264500 | 265000 | 264000 | 243 |
| 288 | 20250122 | 135900 | 46499817000 | 264500 | 264500 | 264500 | 264000 | 31 |
| 289 | 20250122 | 135800 | 46491620500 | 264500 | 264500 | 264500 | 264000 | 152 |
| 290 | 20250122 | 135700 | 46451436000 | 264500 | 264000 | 264500 | 264000 | 137 |
| 291 | 20250122 | 135600 | 46415207000 | 264000 | 264500 | 264500 | 264000 | 412 |
| 292 | 20250122 | 135500 | 46306263000 | 264500 | 264500 | 264500 | 264000 | 306 |
| 293 | 20250122 | 135400 | 46225339000 | 264500 | 264500 | 264500 | 264000 | 78 |
| 294 | 20250122 | 135300 | 46204715500 | 264500 | 264000 | 264500 | 264000 | 244 |
| 295 | 20250122 | 135200 | 46140207000 | 264500 | 264000 | 264500 | 264000 | 428 |
| 296 | 20250122 | 135100 | 46027022500 | 264000 | 264000 | 264500 | 264000 | 410 |
| 297 | 20250122 | 135000 | 45918609000 | 264000 | 264500 | 264500 | 264000 | 36 |
| 298 | 20250122 | 134900 | 45909100500 | 264000 | 264000 | 264500 | 264000 | 269 |
| 299 | 20250122 | 134800 | 45838002500 | 264500 | 265000 | 265000 | 264000 | 3080 |
| 300 | 20250122 | 134700 | 45023425500 | 264500 | 264500 | 265000 | 264500 | 48 |
| 301 | 20250122 | 134600 | 45010721500 | 265000 | 265000 | 265000 | 264500 | 214 |
| 302 | 20250122 | 134500 | 44954099000 | 264500 | 264500 | 265000 | 264500 | 61 |
| 303 | 20250122 | 134400 | 44937953500 | 265000 | 264500 | 265000 | 264500 | 123 |
| 304 | 20250122 | 134300 | 44905404500 | 264500 | 265000 | 265000 | 264500 | 76 |
| 305 | 20250122 | 134200 | 44885271500 | 265000 | 265000 | 265000 | 264500 | 260 |
| 306 | 20250122 | 134100 | 44816394500 | 265000 | 264500 | 265000 | 264500 | 93 |
| 307 | 20250122 | 134000 | 44791791000 | 265000 | 264500 | 265000 | 264500 | 110 |
| 308 | 20250122 | 133900 | 44762661500 | 264500 | 265000 | 265000 | 264500 | 237 |
| 309 | 20250122 | 133800 | 44699943000 | 264500 | 265000 | 265000 | 264500 | 92 |
| 310 | 20250122 | 133700 | 44675582000 | 265000 | 264500 | 265000 | 264500 | 67 |
| 311 | 20250122 | 133600 | 44657857000 | 264500 | 264500 | 265000 | 264000 | 1140 |
| 312 | 20250122 | 133500 | 44356324000 | 264000 | 264500 | 264500 | 264000 | 68 |
| 313 | 20250122 | 133400 | 44338345500 | 264500 | 264500 | 264500 | 264000 | 153 |
| 314 | 20250122 | 133300 | 44297895500 | 264500 | 264500 | 264500 | 264000 | 1019 |
| 315 | 20250122 | 133200 | 44028387000 | 264500 | 264000 | 264500 | 264000 | 127 |
| 316 | 20250122 | 133100 | 43994828000 | 264000 | 264000 | 264500 | 264000 | 101 |
| 317 | 20250122 | 133000 | 43968130000 | 264000 | 264500 | 264500 | 264000 | 167 |
| 318 | 20250122 | 132900 | 43923974500 | 264000 | 264500 | 264500 | 264000 | 58 |
| 319 | 20250122 | 132800 | 43908654000 | 264000 | 264000 | 264500 | 264000 | 133 |
| 320 | 20250122 | 132700 | 43873539500 | 264000 | 264000 | 264500 | 264000 | 96 |
| 321 | 20250122 | 132600 | 43848186000 | 264000 | 264500 | 264500 | 264000 | 107 |
| 322 | 20250122 | 132500 | 43819919500 | 264500 | 264000 | 264500 | 264000 | 243 |
| 323 | 20250122 | 132400 | 43755766500 | 264000 | 264000 | 264500 | 264000 | 358 |
| 324 | 20250122 | 132300 | 43661101500 | 264000 | 264000 | 264500 | 264000 | 49 |
| 325 | 20250122 | 132200 | 43648161000 | 264000 | 264000 | 264500 | 264000 | 87 |
| 326 | 20250122 | 132100 | 43625176000 | 264000 | 264000 | 264500 | 264000 | 40 |
| 327 | 20250122 | 132000 | 43614613500 | 264000 | 264000 | 264500 | 264000 | 254 |
| 328 | 20250122 | 131900 | 43547557000 | 264000 | 264000 | 264500 | 264000 | 425 |
| 329 | 20250122 | 131800 | 43435356000 | 264000 | 264500 | 264500 | 264000 | 102 |
| 330 | 20250122 | 131700 | 43408424500 | 264500 | 265000 | 265000 | 264000 | 683 |
| 331 | 20250122 | 131600 | 43227764000 | 264500 | 265000 | 265000 | 264500 | 218 |
| 332 | 20250122 | 131500 | 43170090000 | 264500 | 264500 | 265000 | 264500 | 151 |
| 333 | 20250122 | 131400 | 43130127500 | 264500 | 264500 | 265000 | 264500 | 162 |
| 334 | 20250122 | 131300 | 43087271500 | 264500 | 264500 | 264500 | 264000 | 207 |
| 335 | 20250122 | 131200 | 43032527500 | 264000 | 264500 | 265000 | 264000 | 368 |
| 336 | 20250122 | 131100 | 42935207500 | 264500 | 264000 | 264500 | 264000 | 492 |
| 337 | 20250122 | 131000 | 42805148500 | 264000 | 264000 | 264500 | 264000 | 38 |
| 338 | 20250122 | 130900 | 42795102000 | 264500 | 264500 | 265000 | 264000 | 454 |
| 339 | 20250122 | 130800 | 42675030500 | 264500 | 264000 | 265000 | 264000 | 137 |
| 340 | 20250122 | 130700 | 42638808000 | 265000 | 264000 | 265000 | 264000 | 2470 |
| 341 | 20250122 | 130600 | 41985428000 | 264000 | 263500 | 264500 | 263000 | 4731 |
| 342 | 20250122 | 130500 | 40738088000 | 263000 | 263500 | 263500 | 263000 | 66 |
| 343 | 20250122 | 130400 | 40720722000 | 263500 | 263000 | 263500 | 263000 | 45 |
| 344 | 20250122 | 130300 | 40708879500 | 263500 | 263000 | 263500 | 263000 | 50 |
| 345 | 20250122 | 130200 | 40695720500 | 263000 | 263000 | 263500 | 263000 | 29 |
| 346 | 20250122 | 130100 | 40688091500 | 263500 | 263000 | 263500 | 263000 | 87 |
| 347 | 20250122 | 130000 | 40665206500 | 263500 | 263500 | 263500 | 263000 | 86 |
| 348 | 20250122 | 125900 | 40642579000 | 263000 | 263000 | 263500 | 263000 | 71 |
| 349 | 20250122 | 125800 | 40623904000 | 263000 | 263000 | 263000 | 262500 | 77 |
| 350 | 20250122 | 125700 | 40603668000 | 263000 | 263000 | 263000 | 262500 | 439 |
| 351 | 20250122 | 125600 | 40488217500 | 263000 | 263000 | 263000 | 262500 | 293 |
| 352 | 20250122 | 125500 | 40411163000 | 263000 | 263000 | 263000 | 262500 | 471 |
| 353 | 20250122 | 125400 | 40287382000 | 263000 | 262500 | 263000 | 262500 | 399 |
| 354 | 20250122 | 125300 | 40182455500 | 263000 | 262500 | 263000 | 262500 | 130 |
| 355 | 20250122 | 125200 | 40148281000 | 262500 | 263000 | 263500 | 262500 | 1574 |
| 356 | 20250122 | 125100 | 39734326000 | 263000 | 263500 | 263500 | 263000 | 261 |
| 357 | 20250122 | 125000 | 39665676000 | 263500 | 263000 | 263500 | 263000 | 63 |
| 358 | 20250122 | 124900 | 39649097500 | 263000 | 263000 | 263500 | 263000 | 64 |
| 359 | 20250122 | 124800 | 39632257000 | 263000 | 263000 | 263500 | 263000 | 100 |
| 360 | 20250122 | 124700 | 39605945000 | 263000 | 263000 | 263500 | 263000 | 377 |
| 361 | 20250122 | 124600 | 39506790000 | 263000 | 263000 | 263500 | 263000 | 156 |
| 362 | 20250122 | 124500 | 39465729000 | 263000 | 263000 | 263500 | 263000 | 87 |
| 363 | 20250122 | 124400 | 39442837000 | 263000 | 263500 | 263500 | 263000 | 43 |
| 364 | 20250122 | 124300 | 39431516000 | 263000 | 263000 | 263500 | 263000 | 194 |
| 365 | 20250122 | 124200 | 39380426000 | 263500 | 263000 | 263500 | 263000 | 164 |
| 366 | 20250122 | 124100 | 39337276000 | 263500 | 263000 | 263500 | 263000 | 126 |
| 367 | 20250122 | 124000 | 39304126500 | 263000 | 263000 | 263500 | 263000 | 327 |
| 368 | 20250122 | 123900 | 39218036500 | 263500 | 263500 | 263500 | 263000 | 49 |
| 369 | 20250122 | 123800 | 39205142500 | 263000 | 263500 | 263500 | 263000 | 68 |
| 370 | 20250122 | 123700 | 39187249000 | 263000 | 263500 | 263500 | 263000 | 58 |
| 371 | 20250122 | 123600 | 39171968000 | 263000 | 262500 | 263500 | 262500 | 206 |
| 372 | 20250122 | 123500 | 39117788000 | 262500 | 262500 | 263000 | 262500 | 108 |
| 373 | 20250122 | 123400 | 39089406000 | 262500 | 263000 | 263000 | 262500 | 430 |
| 374 | 20250122 | 123300 | 38976330500 | 263000 | 263500 | 263500 | 262500 | 736 |
| 375 | 20250122 | 123200 | 38782769000 | 263000 | 263000 | 263500 | 263000 | 324 |
| 376 | 20250122 | 123100 | 38697549000 | 263000 | 263000 | 263500 | 263000 | 66 |
| 377 | 20250122 | 123000 | 38680189500 | 263000 | 263000 | 263500 | 263000 | 126 |
| 378 | 20250122 | 122900 | 38647043000 | 263000 | 263000 | 263500 | 263000 | 25 |
| 379 | 20250122 | 122800 | 38640464000 | 263000 | 263000 | 263500 | 263000 | 45 |
| 380 | 20250122 | 122700 | 38628620000 | 263500 | 263000 | 263500 | 263000 | 31 |
| 381 | 20250122 | 122600 | 38620464500 | 263000 | 263000 | 263500 | 262500 | 2267 |
| 382 | 20250122 | 122500 | 38024233000 | 262500 | 262500 | 263000 | 262500 | 123 |
| 383 | 20250122 | 122400 | 37991941500 | 262500 | 262500 | 263000 | 262500 | 34 |
| 384 | 20250122 | 122300 | 37983015000 | 263000 | 262500 | 263000 | 262500 | 58 |
| 385 | 20250122 | 122200 | 37967771000 | 263000 | 262500 | 263000 | 262500 | 117 |
| 386 | 20250122 | 122100 | 37937048500 | 262500 | 262500 | 263000 | 262500 | 44 |
| 387 | 20250122 | 122000 | 37925498000 | 262500 | 262500 | 263000 | 262500 | 268 |
| 388 | 20250122 | 121900 | 37855136500 | 262500 | 263000 | 263000 | 262500 | 48 |
| 389 | 20250122 | 121800 | 37842523500 | 262500 | 263000 | 263000 | 262500 | 77 |
| 390 | 20250122 | 121700 | 37822296500 | 262500 | 262500 | 263000 | 262500 | 47 |
| 391 | 20250122 | 121600 | 37809955500 | 262500 | 262500 | 263000 | 262500 | 47 |
| 392 | 20250122 | 121500 | 37797613000 | 262500 | 263000 | 263000 | 262500 | 35 |
| 393 | 20250122 | 121400 | 37788424000 | 263000 | 262500 | 263000 | 262500 | 114 |
| 394 | 20250122 | 121300 | 37758495000 | 262500 | 262500 | 263000 | 262500 | 71 |
| 395 | 20250122 | 121200 | 37739845500 | 262500 | 262500 | 263000 | 262500 | 79 |
| 396 | 20250122 | 121100 | 37719107500 | 262500 | 263000 | 263000 | 262500 | 415 |
| 397 | 20250122 | 121000 | 37610095500 | 262500 | 263000 | 263000 | 262500 | 48 |
| 398 | 20250122 | 120900 | 37597489500 | 262500 | 262500 | 263000 | 262500 | 21 |
| 399 | 20250122 | 120800 | 37591976000 | 262500 | 262500 | 263000 | 262500 | 40 |
| 400 | 20250122 | 120700 | 37581472500 | 263000 | 262000 | 263000 | 262000 | 1504 |
| 401 | 20250122 | 120600 | 37186834500 | 262000 | 262000 | 262500 | 262000 | 1210 |
| 402 | 20250122 | 120500 | 36869797000 | 262000 | 262000 | 262500 | 262000 | 415 |
| 403 | 20250122 | 120400 | 36761056000 | 262000 | 262500 | 262500 | 262000 | 58 |
| 404 | 20250122 | 120300 | 36745853500 | 262000 | 262000 | 262500 | 262000 | 168 |
| 405 | 20250122 | 120200 | 36701783500 | 262000 | 262000 | 262500 | 262000 | 162 |
| 406 | 20250122 | 120100 | 36659328000 | 262500 | 262500 | 262500 | 262000 | 260 |
| 407 | 20250122 | 120000 | 36591181500 | 262500 | 262000 | 262500 | 262000 | 264 |
| 408 | 20250122 | 115900 | 36522009500 | 262000 | 262500 | 262500 | 262000 | 46 |
| 409 | 20250122 | 115800 | 36509950000 | 262500 | 262000 | 262500 | 262000 | 53 |
| 410 | 20250122 | 115700 | 36496058500 | 262500 | 262000 | 262500 | 262000 | 206 |
| 411 | 20250122 | 115600 | 36442042000 | 262500 | 262000 | 262500 | 262000 | 59 |
| 412 | 20250122 | 115500 | 36426580500 | 262500 | 262000 | 262500 | 262000 | 47 |
| 413 | 20250122 | 115400 | 36414261000 | 262000 | 262000 | 262500 | 262000 | 239 |
| 414 | 20250122 | 115300 | 36351632500 | 262500 | 262500 | 262500 | 262000 | 345 |
| 415 | 20250122 | 115200 | 36261236000 | 262000 | 262000 | 262500 | 262000 | 253 |
| 416 | 20250122 | 115100 | 36194920000 | 262000 | 262500 | 263000 | 262000 | 570 |
| 417 | 20250122 | 115000 | 36045301000 | 262500 | 262500 | 263000 | 262500 | 316 |
| 418 | 20250122 | 114900 | 35962348500 | 262500 | 262500 | 263000 | 262500 | 108 |
| 419 | 20250122 | 114800 | 35933988000 | 263000 | 263500 | 263500 | 262500 | 2974 |
| 420 | 20250122 | 114700 | 35151821000 | 263000 | 263000 | 263500 | 263000 | 427 |
| 421 | 20250122 | 114600 | 35039501000 | 263000 | 263000 | 263500 | 263000 | 220 |
| 422 | 20250122 | 114500 | 34981605500 | 263000 | 263000 | 263500 | 263000 | 119 |
| 423 | 20250122 | 114400 | 34950271500 | 263500 | 263000 | 263500 | 263000 | 185 |
| 424 | 20250122 | 114300 | 34901554000 | 263000 | 263500 | 263500 | 263000 | 79 |
| 425 | 20250122 | 114200 | 34880774000 | 263000 | 263000 | 263000 | 263000 | 127 |
| 426 | 20250122 | 114100 | 34847373000 | 263000 | 263500 | 263500 | 263000 | 681 |
| 427 | 20250122 | 114000 | 34668257000 | 263500 | 263000 | 263500 | 263000 | 785 |
| 428 | 20250122 | 113900 | 34461764000 | 263000 | 263000 | 263500 | 263000 | 255 |
| 429 | 20250122 | 113800 | 34394697500 | 263000 | 263000 | 263500 | 263000 | 50 |
| 430 | 20250122 | 113700 | 34381534000 | 263500 | 263500 | 263500 | 263000 | 278 |
| 431 | 20250122 | 113600 | 34308403000 | 263000 | 263500 | 264000 | 263000 | 115 |
| 432 | 20250122 | 113500 | 34278125500 | 263500 | 263000 | 263500 | 263000 | 82 |
| 433 | 20250122 | 113400 | 34256523000 | 263500 | 263500 | 263500 | 263000 | 562 |
| 434 | 20250122 | 113300 | 34108449000 | 263500 | 263500 | 263500 | 263000 | 145 |
| 435 | 20250122 | 113200 | 34070255000 | 263500 | 263000 | 263500 | 263000 | 83 |
| 436 | 20250122 | 113100 | 34048417500 | 263500 | 263000 | 263500 | 263000 | 59 |
| 437 | 20250122 | 113000 | 34032890000 | 263000 | 263500 | 264000 | 263000 | 200 |
| 438 | 20250122 | 112900 | 33980230000 | 263500 | 263500 | 264000 | 263000 | 177 |
| 439 | 20250122 | 112800 | 33933591000 | 263500 | 263500 | 264000 | 263500 | 115 |
| 440 | 20250122 | 112700 | 33903284500 | 263500 | 263500 | 264000 | 263500 | 92 |
| 441 | 20250122 | 112600 | 33879042000 | 264000 | 263500 | 264000 | 263500 | 139 |
| 442 | 20250122 | 112500 | 33842413000 | 263500 | 263500 | 264000 | 263500 | 54 |
| 443 | 20250122 | 112400 | 33828178000 | 263500 | 263000 | 264000 | 263000 | 31 |
| 444 | 20250122 | 112300 | 33820004000 | 264000 | 263500 | 264000 | 263000 | 326 |
| 445 | 20250122 | 112200 | 33734103500 | 263500 | 263500 | 264000 | 263500 | 48 |
| 446 | 20250122 | 112100 | 33721447500 | 264000 | 263500 | 264000 | 263500 | 49 |
| 447 | 20250122 | 112000 | 33708535500 | 263500 | 263500 | 264000 | 263500 | 152 |
| 448 | 20250122 | 111900 | 33668481000 | 263500 | 264000 | 264000 | 263500 | 183 |
| 449 | 20250122 | 111800 | 33620256000 | 264000 | 264000 | 264000 | 263500 | 226 |
| 450 | 20250122 | 111700 | 33560654000 | 264000 | 263500 | 264000 | 263500 | 325 |
| 451 | 20250122 | 111600 | 33475010000 | 263500 | 264000 | 264000 | 263500 | 220 |
| 452 | 20250122 | 111500 | 33417037000 | 263500 | 263500 | 264000 | 263500 | 142 |
| 453 | 20250122 | 111400 | 33379585500 | 264000 | 263500 | 264000 | 263500 | 107 |
| 454 | 20250122 | 111300 | 33351368500 | 263500 | 264000 | 264000 | 263500 | 70 |
| 455 | 20250122 | 111200 | 33332921500 | 263500 | 263500 | 264000 | 263500 | 168 |
| 456 | 20250122 | 111100 | 33288588500 | 263500 | 263500 | 264000 | 263500 | 323 |
| 457 | 20250122 | 111000 | 33203443000 | 263500 | 264000 | 264000 | 263500 | 169 |
| 458 | 20250122 | 110900 | 33158857000 | 264000 | 264000 | 264500 | 263500 | 273 |
| 459 | 20250122 | 110800 | 33086823000 | 264000 | 264000 | 264500 | 263500 | 102 |
| 460 | 20250122 | 110700 | 33059897500 | 263500 | 263500 | 264500 | 263500 | 118 |
| 461 | 20250122 | 110600 | 33028750500 | 263500 | 263500 | 264500 | 263500 | 282 |
| 462 | 20250122 | 110500 | 32954317000 | 263500 | 264000 | 264500 | 263500 | 153 |
| 463 | 20250122 | 110400 | 32913955500 | 264000 | 264000 | 264500 | 264000 | 559 |
| 464 | 20250122 | 110300 | 32766377000 | 264000 | 264000 | 264500 | 264000 | 55 |
| 465 | 20250122 | 110200 | 32751850500 | 264000 | 264000 | 264500 | 264000 | 54 |
| 466 | 20250122 | 110100 | 32737591500 | 264500 | 264000 | 264500 | 264000 | 298 |
| 467 | 20250122 | 110000 | 32658900000 | 264000 | 264000 | 264500 | 264000 | 136 |
| 468 | 20250122 | 105900 | 32622980500 | 264500 | 264500 | 264500 | 264000 | 167 |
| 469 | 20250122 | 105800 | 32578888500 | 264000 | 264500 | 264500 | 264000 | 45 |
| 470 | 20250122 | 105700 | 32567003000 | 264000 | 264500 | 265000 | 264000 | 563 |
| 471 | 20250122 | 105600 | 32418088500 | 265000 | 264500 | 265000 | 264500 | 92 |
| 472 | 20250122 | 105500 | 32393734000 | 264500 | 264500 | 265000 | 264500 | 55 |
| 473 | 20250122 | 105400 | 32379169000 | 264500 | 264500 | 265000 | 264500 | 266 |
| 474 | 20250122 | 105300 | 32308787000 | 264500 | 265000 | 265000 | 264500 | 184 |
| 475 | 20250122 | 105200 | 32260107000 | 265000 | 265000 | 265000 | 264500 | 71 |
| 476 | 20250122 | 105100 | 32241300000 | 264500 | 264500 | 265000 | 264500 | 53 |
| 477 | 20250122 | 105000 | 32227278000 | 265000 | 264500 | 265000 | 264500 | 145 |
| 478 | 20250122 | 104900 | 32188916000 | 264500 | 264000 | 265000 | 264000 | 255 |
| 479 | 20250122 | 104800 | 32121471500 | 264000 | 264000 | 264500 | 264000 | 490 |
| 480 | 20250122 | 104700 | 31991889500 | 264000 | 264000 | 264500 | 264000 | 204 |
| 481 | 20250122 | 104600 | 31938017000 | 264000 | 264000 | 264500 | 264000 | 105 |
| 482 | 20250122 | 104500 | 31910295000 | 264000 | 264000 | 264500 | 264000 | 143 |
| 483 | 20250122 | 104400 | 31872535500 | 264000 | 264500 | 265000 | 264000 | 1084 |
| 484 | 20250122 | 104300 | 31585846500 | 264500 | 265000 | 265500 | 264500 | 376 |
| 485 | 20250122 | 104200 | 31486261500 | 265000 | 265000 | 265500 | 264500 | 981 |
| 486 | 20250122 | 104100 | 31226299000 | 265000 | 265500 | 266000 | 265000 | 268 |
| 487 | 20250122 | 104000 | 31155174500 | 265500 | 265000 | 265500 | 265000 | 359 |
| 488 | 20250122 | 103900 | 31059877500 | 265000 | 265000 | 266000 | 265000 | 2211 |
| 489 | 20250122 | 103800 | 30472868000 | 265500 | 265000 | 265500 | 265000 | 82 |
| 490 | 20250122 | 103700 | 30451134500 | 265500 | 265000 | 265500 | 265000 | 158 |
| 491 | 20250122 | 103600 | 30409227500 | 265500 | 265000 | 265500 | 265000 | 101 |
| 492 | 20250122 | 103500 | 30382455000 | 265000 | 265000 | 265500 | 265000 | 317 |
| 493 | 20250122 | 103400 | 30298447500 | 265000 | 265500 | 265500 | 265000 | 148 |
| 494 | 20250122 | 103300 | 30259213500 | 265500 | 265000 | 265500 | 264500 | 908 |
| 495 | 20250122 | 103200 | 30018762000 | 265000 | 265000 | 265000 | 264500 | 95 |
| 496 | 20250122 | 103100 | 29993611500 | 265000 | 265000 | 265000 | 264500 | 119 |
| 497 | 20250122 | 103000 | 29962088000 | 264500 | 265000 | 265500 | 264500 | 173 |
| 498 | 20250122 | 102900 | 29916247000 | 265000 | 265000 | 265000 | 264500 | 234 |
| 499 | 20250122 | 102800 | 29854240500 | 264500 | 264500 | 265000 | 264500 | 81 |
| 500 | 20250122 | 102700 | 29832791500 | 264500 | 265000 | 265000 | 264500 | 36 |
| 501 | 20250122 | 102600 | 29823255500 | 264500 | 265000 | 265500 | 264500 | 1165 |
| 502 | 20250122 | 102500 | 29514578500 | 265000 | 264500 | 265500 | 264500 | 98 |
| 503 | 20250122 | 102400 | 29488607000 | 265000 | 264500 | 265000 | 264500 | 252 |
| 504 | 20250122 | 102300 | 29421833000 | 264500 | 265000 | 265000 | 264500 | 173 |
| 505 | 20250122 | 102200 | 29376020000 | 265000 | 265000 | 265500 | 264500 | 1914 |
| 506 | 20250122 | 102100 | 28868805500 | 264500 | 264500 | 265000 | 264500 | 135 |
| 507 | 20250122 | 102000 | 28833089000 | 264500 | 264500 | 265000 | 264500 | 302 |
| 508 | 20250122 | 101900 | 28753204500 | 264500 | 265000 | 265000 | 264000 | 408 |
| 509 | 20250122 | 101800 | 28645246000 | 265000 | 264500 | 265000 | 264500 | 143 |
| 510 | 20250122 | 101700 | 28607416000 | 264500 | 264500 | 265000 | 264000 | 328 |
| 511 | 20250122 | 101600 | 28520663500 | 264500 | 264500 | 265000 | 264500 | 312 |
| 512 | 20250122 | 101500 | 28438130000 | 264500 | 265000 | 265500 | 264500 | 543 |
| 513 | 20250122 | 101400 | 28294285000 | 265000 | 265500 | 265500 | 265000 | 369 |
| 514 | 20250122 | 101300 | 28196487000 | 265000 | 265000 | 265500 | 264500 | 767 |
| 515 | 20250122 | 101200 | 27993219000 | 265000 | 264500 | 265000 | 264500 | 539 |
| 516 | 20250122 | 101100 | 27850556500 | 264500 | 264500 | 265000 | 264500 | 356 |
| 517 | 20250122 | 101000 | 27756372500 | 264500 | 265000 | 265000 | 264500 | 599 |
| 518 | 20250122 | 100900 | 27597906500 | 264500 | 264500 | 265000 | 264500 | 208 |
| 519 | 20250122 | 100800 | 27542861000 | 264500 | 265000 | 265500 | 264500 | 736 |
| 520 | 20250122 | 100700 | 27347830500 | 265500 | 265000 | 265500 | 265000 | 328 |
| 521 | 20250122 | 100600 | 27260882500 | 265000 | 265000 | 266000 | 265000 | 1262 |
| 522 | 20250122 | 100500 | 26925836500 | 265000 | 265500 | 265500 | 265000 | 274 |
| 523 | 20250122 | 100400 | 26853186500 | 265500 | 265500 | 265500 | 265000 | 553 |
| 524 | 20250122 | 100300 | 26706471000 | 265000 | 266000 | 266000 | 265000 | 631 |
| 525 | 20250122 | 100200 | 26538986500 | 266000 | 265500 | 266000 | 265000 | 762 |
| 526 | 20250122 | 100100 | 26336614500 | 265500 | 265500 | 266000 | 265500 | 1257 |
| 527 | 20250122 | 100000 | 26002796000 | 266000 | 266500 | 266500 | 265500 | 3173 |
| 528 | 20250122 | 095900 | 25158160000 | 266500 | 266000 | 266500 | 266000 | 1691 |
| 529 | 20250122 | 095800 | 24707542500 | 266000 | 266000 | 266500 | 265500 | 1514 |
| 530 | 20250122 | 095700 | 24304757500 | 266000 | 266000 | 266000 | 265000 | 646 |
| 531 | 20250122 | 095600 | 24133101000 | 265500 | 265500 | 266000 | 265000 | 1988 |
| 532 | 20250122 | 095500 | 23604985500 | 265500 | 264500 | 265500 | 264500 | 4371 |
| 533 | 20250122 | 095400 | 22446542000 | 264500 | 264500 | 265000 | 264000 | 1868 |
| 534 | 20250122 | 095300 | 21952248500 | 264500 | 264000 | 264500 | 264000 | 1984 |
| 535 | 20250122 | 095200 | 21427528500 | 264000 | 264500 | 264500 | 264000 | 293 |
| 536 | 20250122 | 095100 | 21350097500 | 264500 | 263500 | 264500 | 263000 | 5485 |
| 537 | 20250122 | 095000 | 19902846000 | 263500 | 263500 | 263500 | 263000 | 78 |
| 538 | 20250122 | 094900 | 19882321000 | 263000 | 263000 | 263500 | 263000 | 109 |
| 539 | 20250122 | 094800 | 19853609500 | 263000 | 263500 | 264000 | 263000 | 1411 |
| 540 | 20250122 | 094700 | 19481794500 | 263500 | 264000 | 264000 | 263500 | 519 |
| 541 | 20250122 | 094600 | 19345009000 | 264000 | 263000 | 264000 | 263000 | 2220 |
| 542 | 20250122 | 094500 | 18759956000 | 263000 | 263500 | 263500 | 263000 | 210 |
| 543 | 20250122 | 094400 | 18704653000 | 263500 | 263500 | 263500 | 263000 | 111 |
| 544 | 20250122 | 094300 | 18675416000 | 263500 | 263500 | 263500 | 263000 | 1281 |
| 545 | 20250122 | 094200 | 18337923500 | 263500 | 263500 | 264000 | 263000 | 1297 |
| 546 | 20250122 | 094100 | 17996232500 | 264000 | 262500 | 264000 | 262500 | 8131 |
| 547 | 20250122 | 094000 | 15856788000 | 262500 | 263000 | 263000 | 262500 | 714 |
| 548 | 20250122 | 093900 | 15669146500 | 262500 | 262500 | 263000 | 262500 | 150 |
| 549 | 20250122 | 093800 | 15629710000 | 262500 | 263000 | 263000 | 262500 | 561 |
| 550 | 20250122 | 093700 | 15482341500 | 263000 | 262500 | 263000 | 262500 | 111 |
| 551 | 20250122 | 093600 | 15453197500 | 262500 | 262000 | 263000 | 262000 | 2656 |
| 552 | 20250122 | 093500 | 14755984500 | 262000 | 262000 | 262500 | 261500 | 223 |
| 553 | 20250122 | 093400 | 14697549000 | 262000 | 262000 | 262500 | 262000 | 546 |
| 554 | 20250122 | 093300 | 14554496000 | 262000 | 262000 | 262500 | 262000 | 306 |
| 555 | 20250122 | 093200 | 14474303000 | 262000 | 262000 | 262500 | 262000 | 347 |
| 556 | 20250122 | 093100 | 14383376500 | 262000 | 262500 | 262500 | 262000 | 555 |
| 557 | 20250122 | 093000 | 14237964500 | 262500 | 262500 | 262500 | 262000 | 225 |
| 558 | 20250122 | 092900 | 14178951000 | 262500 | 261500 | 263000 | 261500 | 2157 |
| 559 | 20250122 | 092800 | 13613067500 | 262000 | 262000 | 262000 | 261500 | 459 |
| 560 | 20250122 | 092700 | 13492860500 | 262000 | 261000 | 262500 | 261000 | 1819 |
| 561 | 20250122 | 092600 | 13016830000 | 261000 | 261500 | 261500 | 261000 | 127 |
| 562 | 20250122 | 092500 | 12983649000 | 261500 | 262000 | 262000 | 261500 | 2269 |
| 563 | 20250122 | 092400 | 12389813500 | 262000 | 262500 | 263000 | 262000 | 1877 |
| 564 | 20250122 | 092300 | 11897267500 | 263000 | 262500 | 263000 | 262500 | 348 |
| 565 | 20250122 | 092200 | 11805807500 | 262500 | 263000 | 263000 | 262500 | 702 |
| 566 | 20250122 | 092100 | 11621442000 | 262500 | 262500 | 263000 | 262500 | 263 |
| 567 | 20250122 | 092000 | 11552365500 | 262500 | 263000 | 263000 | 262500 | 1507 |
| 568 | 20250122 | 091900 | 11156622500 | 263000 | 262500 | 263000 | 262500 | 618 |
| 569 | 20250122 | 091800 | 10994255000 | 262500 | 262000 | 263000 | 262000 | 1210 |
| 570 | 20250122 | 091700 | 10676429500 | 262000 | 261500 | 262500 | 261500 | 3255 |
| 571 | 20250122 | 091600 | 9823295500 | 261500 | 261500 | 262000 | 261000 | 1235 |
| 572 | 20250122 | 091500 | 9500262500 | 261500 | 260500 | 262000 | 260500 | 2480 |
| 573 | 20250122 | 091400 | 8852283000 | 260500 | 260500 | 261000 | 260500 | 909 |
| 574 | 20250122 | 091300 | 8615464000 | 260500 | 261000 | 261000 | 260500 | 781 |
| 575 | 20250122 | 091200 | 8411958000 | 260500 | 261000 | 261500 | 260500 | 1413 |
| 576 | 20250122 | 091100 | 8043250500 | 261000 | 261000 | 261500 | 261000 | 1108 |
| 577 | 20250122 | 091000 | 7754047500 | 261000 | 261500 | 262000 | 261000 | 2334 |
| 578 | 20250122 | 090900 | 7143739000 | 261500 | 261500 | 262000 | 261500 | 455 |
| 579 | 20250122 | 090800 | 7024674500 | 262000 | 261000 | 262000 | 261000 | 2332 |
| 580 | 20250122 | 090700 | 6414490500 | 261000 | 261500 | 262000 | 261000 | 1046 |
| 581 | 20250122 | 090600 | 6140982500 | 261500 | 262000 | 262500 | 261500 | 846 |
| 582 | 20250122 | 090500 | 5919568500 | 262000 | 261000 | 262500 | 261000 | 4270 |
| 583 | 20250122 | 090400 | 4802532000 | 260500 | 261000 | 261500 | 260500 | 1708 |
| 584 | 20250122 | 090300 | 4356819500 | 261000 | 261000 | 261000 | 260500 | 1253 |
| 585 | 20250122 | 090200 | 4030090500 | 260500 | 261500 | 261500 | 260500 | 4303 |
| 586 | 20250122 | 090100 | 2906437000 | 262000 | 262000 | 262000 | 261500 | 1215 |
| 587 | 20250122 | 090000 | 2588166500 | 262000 | 260500 | 262500 | 260500 | 9903 |