34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 184500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 15161 |
| 3 | 20250123 | 184400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 4 | 20250123 | 184300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 5 | 20250123 | 184200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 6 | 20250123 | 184100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 7 | 20250123 | 184000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 8 | 20250123 | 183900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 9 | 20250123 | 183800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 10 | 20250123 | 183700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 11 | 20250123 | 183600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 12 | 20250123 | 183500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 13 | 20250123 | 183400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 14 | 20250123 | 183300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 15 | 20250123 | 183200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 16 | 20250123 | 183100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 17 | 20250123 | 183000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 18 | 20250123 | 182900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 19 | 20250123 | 182800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 20 | 20250123 | 182700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 21 | 20250123 | 182600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 22 | 20250123 | 182500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 23 | 20250123 | 182400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 24 | 20250123 | 182300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 25 | 20250123 | 182200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 26 | 20250123 | 182100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 27 | 20250123 | 182000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 28 | 20250123 | 181900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 29 | 20250123 | 181800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 30 | 20250123 | 181700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 31 | 20250123 | 181600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 32 | 20250123 | 181500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 15161 |
| 33 | 20250123 | 181400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 34 | 20250123 | 181300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 35 | 20250123 | 181200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 36 | 20250123 | 181100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 37 | 20250123 | 181000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 38 | 20250123 | 180900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 39 | 20250123 | 180800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 40 | 20250123 | 180700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 41 | 20250123 | 180600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 42 | 20250123 | 180500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 43 | 20250123 | 180400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 44 | 20250123 | 180300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 45 | 20250123 | 180200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 46 | 20250123 | 180100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 47 | 20250123 | 180000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 48 | 20250123 | 175900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 49 | 20250123 | 175800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 50 | 20250123 | 175700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 51 | 20250123 | 175600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 52 | 20250123 | 175500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 53 | 20250123 | 175400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 54 | 20250123 | 175300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 55 | 20250123 | 175200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 56 | 20250123 | 175100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 57 | 20250123 | 175000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 58 | 20250123 | 174900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 59 | 20250123 | 174800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 60 | 20250123 | 174700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 61 | 20250123 | 174600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 62 | 20250123 | 174500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 15161 |
| 63 | 20250123 | 174400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 64 | 20250123 | 174300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 65 | 20250123 | 174200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 66 | 20250123 | 174100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 67 | 20250123 | 174000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 68 | 20250123 | 173900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 69 | 20250123 | 173800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 70 | 20250123 | 173700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 71 | 20250123 | 173600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 72 | 20250123 | 173500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 73 | 20250123 | 173400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 74 | 20250123 | 173300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 75 | 20250123 | 173200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 76 | 20250123 | 173100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 77 | 20250123 | 173000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 78 | 20250123 | 172900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 79 | 20250123 | 172800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 80 | 20250123 | 172700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 81 | 20250123 | 172600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 82 | 20250123 | 172500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 83 | 20250123 | 172400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 84 | 20250123 | 172300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 85 | 20250123 | 172200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 86 | 20250123 | 172100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 87 | 20250123 | 172000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 88 | 20250123 | 171900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 89 | 20250123 | 171800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 90 | 20250123 | 171700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 91 | 20250123 | 171600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 92 | 20250123 | 171500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 15161 |
| 93 | 20250123 | 171400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 94 | 20250123 | 171300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 95 | 20250123 | 171200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 96 | 20250123 | 171100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 97 | 20250123 | 171000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 98 | 20250123 | 170900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 99 | 20250123 | 170800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 100 | 20250123 | 170700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 101 | 20250123 | 170600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 102 | 20250123 | 170500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 103 | 20250123 | 170400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 104 | 20250123 | 170300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 105 | 20250123 | 170200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 106 | 20250123 | 170100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 107 | 20250123 | 170000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 108 | 20250123 | 165900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 109 | 20250123 | 165800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 110 | 20250123 | 165700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 111 | 20250123 | 165600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 112 | 20250123 | 165500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 113 | 20250123 | 165400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 114 | 20250123 | 165300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 115 | 20250123 | 165200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 116 | 20250123 | 165100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 117 | 20250123 | 165000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 118 | 20250123 | 164900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 119 | 20250123 | 164800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 120 | 20250123 | 164700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 121 | 20250123 | 164600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 122 | 20250123 | 164500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 15161 |
| 123 | 20250123 | 164400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 124 | 20250123 | 164300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 125 | 20250123 | 164200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 126 | 20250123 | 164100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 127 | 20250123 | 164000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 128 | 20250123 | 163900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 129 | 20250123 | 163800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 130 | 20250123 | 163700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 131 | 20250123 | 163600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 132 | 20250123 | 163500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 133 | 20250123 | 163400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 134 | 20250123 | 163300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 135 | 20250123 | 163200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 136 | 20250123 | 163100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 137 | 20250123 | 163000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 138 | 20250123 | 162900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 139 | 20250123 | 162800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 140 | 20250123 | 162700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 141 | 20250123 | 162600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 142 | 20250123 | 162500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 143 | 20250123 | 162400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 144 | 20250123 | 162300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 145 | 20250123 | 162200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 146 | 20250123 | 162100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 147 | 20250123 | 162000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 148 | 20250123 | 161900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 149 | 20250123 | 161800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 150 | 20250123 | 161700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 151 | 20250123 | 161600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 152 | 20250123 | 161500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 15161 |
| 153 | 20250123 | 161400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 154 | 20250123 | 161300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 155 | 20250123 | 161200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 156 | 20250123 | 161100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 157 | 20250123 | 161000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 158 | 20250123 | 160900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 159 | 20250123 | 160800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 160 | 20250123 | 160700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 161 | 20250123 | 160600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 162 | 20250123 | 160500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 163 | 20250123 | 160400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 164 | 20250123 | 160300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 165 | 20250123 | 160200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 166 | 20250123 | 160100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 167 | 20250123 | 160000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 168 | 20250123 | 155900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 169 | 20250123 | 155800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 170 | 20250123 | 155700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 171 | 20250123 | 155600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 172 | 20250123 | 155500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 173 | 20250123 | 155400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 174 | 20250123 | 155300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 175 | 20250123 | 155200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 176 | 20250123 | 155100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 177 | 20250123 | 155000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 178 | 20250123 | 154900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 179 | 20250123 | 154800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 180 | 20250123 | 154700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 181 | 20250123 | 154600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 182 | 20250123 | 154500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 15161 |
| 183 | 20250123 | 154400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 184 | 20250123 | 154300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 185 | 20250123 | 154200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 186 | 20250123 | 154100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 187 | 20250123 | 154000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 188 | 20250123 | 153900 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 189 | 20250123 | 153800 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 190 | 20250123 | 153700 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 191 | 20250123 | 153600 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 192 | 20250123 | 153500 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 193 | 20250123 | 153400 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 194 | 20250123 | 153300 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 195 | 20250123 | 153200 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 196 | 20250123 | 153100 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 197 | 20250123 | 153000 | 48753238500 | 259500 | 259500 | 259500 | 259500 | 15161 |
| 198 | 20250123 | 152900 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20250123 | 152800 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20250123 | 152700 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20250123 | 152600 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20250123 | 152500 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20250123 | 152400 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20250123 | 152300 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20250123 | 152200 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20250123 | 152100 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20250123 | 152000 | 44818959000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 208 | 20250123 | 151900 | 44818959000 | 259000 | 259500 | 259500 | 258500 | 745 |
| 209 | 20250123 | 151800 | 44625945500 | 259000 | 258500 | 259000 | 258500 | 2221 |
| 210 | 20250123 | 151700 | 44051246500 | 259000 | 259000 | 259000 | 258500 | 1260 |
| 211 | 20250123 | 151600 | 43724951500 | 259000 | 259000 | 259000 | 258500 | 1346 |
| 212 | 20250123 | 151500 | 43376637500 | 259000 | 258500 | 259000 | 258500 | 1667 |
| 213 | 20250123 | 151400 | 42945087000 | 258500 | 259000 | 259000 | 258500 | 1948 |
| 214 | 20250123 | 151300 | 42440861500 | 259000 | 258500 | 259000 | 258500 | 737 |
| 215 | 20250123 | 151200 | 42250131500 | 259000 | 259000 | 259000 | 258500 | 576 |
| 216 | 20250123 | 151100 | 42101091000 | 258500 | 259000 | 259000 | 258500 | 786 |
| 217 | 20250123 | 151000 | 41897533500 | 258500 | 258500 | 259000 | 258500 | 588 |
| 218 | 20250123 | 150900 | 41745458500 | 258500 | 258500 | 259000 | 258500 | 499 |
| 219 | 20250123 | 150800 | 41616408500 | 258500 | 259000 | 259000 | 258500 | 751 |
| 220 | 20250123 | 150700 | 41422098500 | 259000 | 258500 | 259000 | 258500 | 815 |
| 221 | 20250123 | 150600 | 41211319000 | 259000 | 259000 | 259000 | 258500 | 512 |
| 222 | 20250123 | 150500 | 41078876500 | 258500 | 259000 | 259000 | 258500 | 556 |
| 223 | 20250123 | 150400 | 40935007000 | 259000 | 259000 | 259000 | 258500 | 240 |
| 224 | 20250123 | 150300 | 40872891500 | 258500 | 258500 | 259000 | 258500 | 108 |
| 225 | 20250123 | 150200 | 40844943500 | 259000 | 258500 | 259000 | 258500 | 197 |
| 226 | 20250123 | 150100 | 40793944500 | 258500 | 259000 | 259000 | 258500 | 714 |
| 227 | 20250123 | 150000 | 40609313500 | 258500 | 258500 | 259000 | 258500 | 118 |
| 228 | 20250123 | 145900 | 40578794500 | 259000 | 259500 | 259500 | 258500 | 216 |
| 229 | 20250123 | 145800 | 40522851500 | 259000 | 259500 | 259500 | 258500 | 128 |
| 230 | 20250123 | 145700 | 40489682500 | 258500 | 259500 | 259500 | 258500 | 610 |
| 231 | 20250123 | 145600 | 40331708000 | 259500 | 259000 | 259500 | 258500 | 635 |
| 232 | 20250123 | 145500 | 40167208000 | 259000 | 259000 | 259500 | 259000 | 124 |
| 233 | 20250123 | 145400 | 40135052500 | 259500 | 259500 | 259500 | 259000 | 147 |
| 234 | 20250123 | 145300 | 40096956500 | 259500 | 259000 | 259500 | 259000 | 205 |
| 235 | 20250123 | 145200 | 40043813500 | 259000 | 259500 | 259500 | 258500 | 1289 |
| 236 | 20250123 | 145100 | 39709966500 | 259500 | 259500 | 259500 | 259000 | 315 |
| 237 | 20250123 | 145000 | 39628341000 | 259000 | 259000 | 259500 | 259000 | 127 |
| 238 | 20250123 | 144900 | 39595421000 | 259000 | 259000 | 259500 | 259000 | 113 |
| 239 | 20250123 | 144800 | 39566128000 | 259500 | 259000 | 259500 | 259000 | 449 |
| 240 | 20250123 | 144700 | 39449788500 | 259500 | 259000 | 259500 | 259000 | 103 |
| 241 | 20250123 | 144600 | 39423090500 | 259500 | 259500 | 259500 | 259000 | 181 |
| 242 | 20250123 | 144500 | 39376184500 | 259000 | 259500 | 259500 | 259000 | 273 |
| 243 | 20250123 | 144400 | 39305428000 | 259000 | 259000 | 259500 | 259000 | 203 |
| 244 | 20250123 | 144300 | 39252816000 | 259000 | 259000 | 259500 | 259000 | 136 |
| 245 | 20250123 | 144200 | 39217571500 | 259000 | 259500 | 259500 | 259000 | 773 |
| 246 | 20250123 | 144100 | 39017313500 | 259000 | 259500 | 259500 | 259000 | 290 |
| 247 | 20250123 | 144000 | 38942191000 | 259000 | 259000 | 259500 | 259000 | 668 |
| 248 | 20250123 | 143900 | 38769144500 | 259000 | 259500 | 259500 | 259000 | 213 |
| 249 | 20250123 | 143800 | 38713918500 | 259500 | 259000 | 259500 | 259000 | 97 |
| 250 | 20250123 | 143700 | 38688769000 | 259500 | 259500 | 259500 | 259000 | 96 |
| 251 | 20250123 | 143600 | 38663865500 | 259000 | 259000 | 259500 | 259000 | 611 |
| 252 | 20250123 | 143500 | 38505562500 | 259500 | 259500 | 259500 | 259000 | 87 |
| 253 | 20250123 | 143400 | 38482998000 | 259500 | 259500 | 259500 | 259000 | 257 |
| 254 | 20250123 | 143300 | 38416379500 | 259000 | 259000 | 259500 | 259000 | 136 |
| 255 | 20250123 | 143200 | 38381106000 | 259500 | 259500 | 260000 | 259000 | 218 |
| 256 | 20250123 | 143100 | 38324542000 | 259000 | 259500 | 260000 | 259000 | 959 |
| 257 | 20250123 | 143000 | 38075702500 | 259500 | 260000 | 260000 | 259500 | 218 |
| 258 | 20250123 | 142900 | 38019090000 | 260000 | 259500 | 260000 | 259500 | 160 |
| 259 | 20250123 | 142800 | 37977519000 | 259500 | 259500 | 260000 | 259500 | 353 |
| 260 | 20250123 | 142700 | 37885888000 | 260000 | 259500 | 260000 | 259500 | 113 |
| 261 | 20250123 | 142600 | 37856522000 | 259500 | 260000 | 260000 | 259500 | 143 |
| 262 | 20250123 | 142500 | 37819354000 | 260000 | 260000 | 260000 | 259500 | 84 |
| 263 | 20250123 | 142400 | 37797519500 | 260000 | 259500 | 260000 | 259500 | 141 |
| 264 | 20250123 | 142300 | 37760898000 | 260000 | 260000 | 260000 | 259500 | 91 |
| 265 | 20250123 | 142200 | 37737239500 | 259500 | 260000 | 260000 | 259500 | 209 |
| 266 | 20250123 | 142100 | 37682951500 | 260000 | 260000 | 260000 | 259500 | 115 |
| 267 | 20250123 | 142000 | 37653054000 | 260000 | 260000 | 260000 | 259500 | 890 |
| 268 | 20250123 | 141900 | 37421655500 | 259500 | 260000 | 260000 | 259500 | 94 |
| 269 | 20250123 | 141800 | 37397221500 | 259500 | 259500 | 260000 | 259500 | 794 |
| 270 | 20250123 | 141700 | 37191144000 | 259000 | 260000 | 260000 | 259000 | 486 |
| 271 | 20250123 | 141600 | 37065007500 | 259500 | 260000 | 260000 | 259500 | 396 |
| 272 | 20250123 | 141500 | 36962186000 | 260000 | 260000 | 260000 | 259500 | 88 |
| 273 | 20250123 | 141400 | 36939324000 | 259500 | 259500 | 260000 | 259500 | 254 |
| 274 | 20250123 | 141300 | 36873373000 | 260000 | 259500 | 260000 | 259500 | 216 |
| 275 | 20250123 | 141200 | 36817280000 | 260000 | 259500 | 260000 | 259500 | 168 |
| 276 | 20250123 | 141100 | 36773649000 | 260000 | 259500 | 260000 | 259500 | 258 |
| 277 | 20250123 | 141000 | 36706661000 | 260000 | 260000 | 260000 | 259500 | 105 |
| 278 | 20250123 | 140900 | 36679370500 | 260000 | 260000 | 260500 | 259500 | 495 |
| 279 | 20250123 | 140800 | 36550685500 | 260000 | 260000 | 260000 | 259500 | 258 |
| 280 | 20250123 | 140700 | 36483613500 | 260000 | 260000 | 260000 | 259500 | 182 |
| 281 | 20250123 | 140600 | 36436300500 | 259500 | 259500 | 260000 | 259500 | 70 |
| 282 | 20250123 | 140500 | 36418104000 | 260000 | 260000 | 260000 | 259500 | 205 |
| 283 | 20250123 | 140400 | 36364860500 | 260000 | 259500 | 260000 | 259500 | 332 |
| 284 | 20250123 | 140300 | 36278673500 | 259500 | 259000 | 259500 | 259000 | 113 |
| 285 | 20250123 | 140200 | 36249362000 | 259500 | 259000 | 259500 | 259000 | 77 |
| 286 | 20250123 | 140100 | 36229383500 | 259000 | 259500 | 259500 | 259000 | 212 |
| 287 | 20250123 | 140000 | 36174375000 | 259500 | 259500 | 260000 | 259000 | 783 |
| 288 | 20250123 | 135900 | 35971093000 | 259500 | 260000 | 260000 | 259500 | 583 |
| 289 | 20250123 | 135800 | 35819782000 | 259500 | 259500 | 260000 | 259500 | 127 |
| 290 | 20250123 | 135700 | 35786779000 | 260000 | 260000 | 260000 | 259500 | 92 |
| 291 | 20250123 | 135600 | 35762867500 | 259500 | 260000 | 260000 | 259500 | 140 |
| 292 | 20250123 | 135500 | 35726512000 | 260000 | 259500 | 260000 | 259500 | 71 |
| 293 | 20250123 | 135400 | 35708057500 | 260000 | 259500 | 260000 | 259500 | 246 |
| 294 | 20250123 | 135300 | 35644105500 | 259500 | 259500 | 260000 | 259500 | 171 |
| 295 | 20250123 | 135200 | 35599676000 | 259500 | 259500 | 260000 | 259500 | 274 |
| 296 | 20250123 | 135100 | 35528561500 | 259500 | 259500 | 259500 | 259000 | 77 |
| 297 | 20250123 | 135000 | 35508591000 | 259500 | 259500 | 259500 | 259000 | 191 |
| 298 | 20250123 | 134900 | 35459030000 | 259000 | 259500 | 259500 | 259000 | 617 |
| 299 | 20250123 | 134800 | 35298954000 | 259500 | 259000 | 259500 | 259000 | 66 |
| 300 | 20250123 | 134700 | 35281841500 | 259500 | 259500 | 259500 | 259000 | 127 |
| 301 | 20250123 | 134600 | 35248901500 | 259500 | 259500 | 259500 | 259000 | 134 |
| 302 | 20250123 | 134500 | 35214141500 | 259500 | 259500 | 259500 | 259000 | 166 |
| 303 | 20250123 | 134400 | 35171124500 | 259000 | 259500 | 259500 | 259000 | 651 |
| 304 | 20250123 | 134300 | 35002470500 | 259500 | 259000 | 259500 | 259000 | 531 |
| 305 | 20250123 | 134200 | 34864850500 | 259000 | 259500 | 259500 | 259000 | 300 |
| 306 | 20250123 | 134100 | 34787129500 | 259500 | 259500 | 259500 | 259000 | 167 |
| 307 | 20250123 | 134000 | 34743825500 | 259500 | 259500 | 259500 | 259000 | 128 |
| 308 | 20250123 | 133900 | 34710618000 | 259000 | 259500 | 259500 | 259000 | 118 |
| 309 | 20250123 | 133800 | 34680014500 | 259500 | 259500 | 259500 | 259000 | 147 |
| 310 | 20250123 | 133700 | 34641906500 | 259500 | 259500 | 259500 | 259000 | 245 |
| 311 | 20250123 | 133600 | 34578372000 | 259500 | 259000 | 259500 | 259000 | 92 |
| 312 | 20250123 | 133500 | 34554519500 | 259000 | 259500 | 259500 | 259000 | 205 |
| 313 | 20250123 | 133400 | 34501364500 | 259000 | 259000 | 259500 | 259000 | 157 |
| 314 | 20250123 | 133300 | 34460668000 | 259500 | 259500 | 259500 | 259000 | 42 |
| 315 | 20250123 | 133200 | 34449773000 | 259500 | 259500 | 259500 | 259000 | 100 |
| 316 | 20250123 | 133100 | 34423833000 | 259500 | 259500 | 259500 | 259000 | 76 |
| 317 | 20250123 | 133000 | 34404112500 | 259000 | 259500 | 259500 | 259000 | 701 |
| 318 | 20250123 | 132900 | 34222533000 | 259500 | 259500 | 259500 | 259000 | 103 |
| 319 | 20250123 | 132800 | 34195812500 | 259500 | 259500 | 259500 | 259000 | 197 |
| 320 | 20250123 | 132700 | 34144752000 | 259500 | 259500 | 259500 | 259000 | 220 |
| 321 | 20250123 | 132600 | 34087736000 | 259500 | 259500 | 259500 | 259000 | 139 |
| 322 | 20250123 | 132500 | 34051677500 | 259500 | 259000 | 259500 | 259000 | 258 |
| 323 | 20250123 | 132400 | 33984827000 | 259000 | 258500 | 259500 | 258500 | 434 |
| 324 | 20250123 | 132300 | 33872390000 | 259000 | 259000 | 259000 | 258500 | 182 |
| 325 | 20250123 | 132200 | 33825293000 | 258500 | 259500 | 259500 | 258500 | 2824 |
| 326 | 20250123 | 132100 | 33093955000 | 259000 | 259500 | 259500 | 259000 | 295 |
| 327 | 20250123 | 132000 | 33017443500 | 259500 | 259500 | 259500 | 259000 | 187 |
| 328 | 20250123 | 131900 | 32968926500 | 259500 | 259000 | 259500 | 259000 | 179 |
| 329 | 20250123 | 131800 | 32922517500 | 259500 | 259000 | 259500 | 259000 | 187 |
| 330 | 20250123 | 131700 | 32874040500 | 259500 | 259000 | 259500 | 259000 | 182 |
| 331 | 20250123 | 131600 | 32826832000 | 259500 | 260000 | 260000 | 259000 | 1050 |
| 332 | 20250123 | 131500 | 32554388500 | 259500 | 259500 | 260000 | 259500 | 346 |
| 333 | 20250123 | 131400 | 32464541500 | 260000 | 260000 | 260000 | 259500 | 78 |
| 334 | 20250123 | 131300 | 32444271000 | 260000 | 260000 | 260000 | 259500 | 297 |
| 335 | 20250123 | 131200 | 32367060000 | 260000 | 260000 | 260000 | 259500 | 113 |
| 336 | 20250123 | 131100 | 32337681500 | 259500 | 260000 | 260000 | 259500 | 123 |
| 337 | 20250123 | 131000 | 32305708000 | 260000 | 260000 | 260000 | 259500 | 100 |
| 338 | 20250123 | 130900 | 32279719500 | 259500 | 259500 | 260000 | 259500 | 176 |
| 339 | 20250123 | 130800 | 32233975000 | 260000 | 259500 | 260000 | 259500 | 110 |
| 340 | 20250123 | 130700 | 32205388000 | 260000 | 260000 | 260000 | 259500 | 60 |
| 341 | 20250123 | 130600 | 32189788500 | 260000 | 260000 | 260000 | 259500 | 224 |
| 342 | 20250123 | 130500 | 32131567000 | 260000 | 260500 | 260500 | 259500 | 608 |
| 343 | 20250123 | 130400 | 31973514000 | 260500 | 260500 | 260500 | 260000 | 169 |
| 344 | 20250123 | 130300 | 31929542000 | 260500 | 260500 | 260500 | 260000 | 107 |
| 345 | 20250123 | 130200 | 31901670000 | 260500 | 260000 | 260500 | 260000 | 211 |
| 346 | 20250123 | 130100 | 31846755500 | 260000 | 260000 | 260500 | 260000 | 545 |
| 347 | 20250123 | 130000 | 31705036000 | 260000 | 259500 | 260500 | 259000 | 2130 |
| 348 | 20250123 | 125900 | 31151510000 | 260000 | 260000 | 260000 | 259500 | 235 |
| 349 | 20250123 | 125800 | 31090505500 | 259500 | 260000 | 260000 | 259500 | 145 |
| 350 | 20250123 | 125700 | 31052836000 | 260000 | 259500 | 260000 | 259500 | 315 |
| 351 | 20250123 | 125600 | 30970940000 | 259500 | 260000 | 260000 | 259500 | 135 |
| 352 | 20250123 | 125500 | 30935857000 | 260000 | 259500 | 260000 | 259500 | 649 |
| 353 | 20250123 | 125400 | 30767371000 | 260000 | 259500 | 260000 | 259500 | 68 |
| 354 | 20250123 | 125300 | 30749701500 | 260000 | 260000 | 260000 | 259500 | 136 |
| 355 | 20250123 | 125200 | 30714389500 | 259500 | 259500 | 260000 | 259500 | 493 |
| 356 | 20250123 | 125100 | 30586430000 | 259500 | 259500 | 259500 | 259000 | 187 |
| 357 | 20250123 | 125000 | 30537907500 | 259500 | 259500 | 259500 | 259000 | 94 |
| 358 | 20250123 | 124900 | 30513521500 | 259000 | 259500 | 259500 | 259000 | 114 |
| 359 | 20250123 | 124800 | 30483949500 | 259000 | 259500 | 259500 | 259000 | 277 |
| 360 | 20250123 | 124700 | 30412136000 | 259500 | 259500 | 259500 | 259000 | 129 |
| 361 | 20250123 | 124600 | 30378676500 | 259500 | 259500 | 259500 | 259000 | 128 |
| 362 | 20250123 | 124500 | 30345461000 | 259500 | 259500 | 259500 | 259000 | 71 |
| 363 | 20250123 | 124400 | 30327046000 | 259500 | 259000 | 259500 | 259000 | 155 |
| 364 | 20250123 | 124300 | 30286865500 | 259500 | 259000 | 259500 | 259000 | 200 |
| 365 | 20250123 | 124200 | 30235012000 | 259500 | 259000 | 259500 | 258500 | 340 |
| 366 | 20250123 | 124100 | 30146951000 | 258500 | 259500 | 259500 | 258500 | 284 |
| 367 | 20250123 | 124000 | 30073380000 | 259500 | 259500 | 259500 | 258500 | 186 |
| 368 | 20250123 | 123900 | 30025170500 | 259500 | 259000 | 259500 | 259000 | 152 |
| 369 | 20250123 | 123800 | 29985749000 | 259000 | 259000 | 259500 | 259000 | 229 |
| 370 | 20250123 | 123700 | 29926408500 | 259000 | 259000 | 259000 | 258500 | 301 |
| 371 | 20250123 | 123600 | 29848474500 | 259000 | 259000 | 259500 | 258500 | 188 |
| 372 | 20250123 | 123500 | 29799790000 | 259000 | 258500 | 259500 | 258500 | 286 |
| 373 | 20250123 | 123400 | 29725740000 | 259000 | 259000 | 259000 | 258500 | 187 |
| 374 | 20250123 | 123300 | 29677336500 | 259000 | 258500 | 259000 | 258500 | 932 |
| 375 | 20250123 | 123200 | 29436006500 | 258500 | 258500 | 259000 | 258500 | 309 |
| 376 | 20250123 | 123100 | 29356089500 | 258500 | 258500 | 259500 | 258500 | 230 |
| 377 | 20250123 | 123000 | 29296556000 | 259000 | 259500 | 259500 | 258500 | 651 |
| 378 | 20250123 | 122900 | 29128063500 | 259500 | 259500 | 259500 | 259000 | 123 |
| 379 | 20250123 | 122800 | 29096174500 | 259500 | 259000 | 259500 | 258500 | 216 |
| 380 | 20250123 | 122700 | 29040223500 | 258500 | 259500 | 259500 | 258500 | 1560 |
| 381 | 20250123 | 122600 | 28636178000 | 259000 | 259000 | 259500 | 259000 | 403 |
| 382 | 20250123 | 122500 | 28531758000 | 259500 | 260000 | 260000 | 259000 | 1143 |
| 383 | 20250123 | 122400 | 28235180500 | 260000 | 259500 | 260000 | 259500 | 67 |
| 384 | 20250123 | 122300 | 28217765500 | 259500 | 259500 | 260000 | 259500 | 83 |
| 385 | 20250123 | 122200 | 28196194000 | 259500 | 259500 | 260000 | 259500 | 93 |
| 386 | 20250123 | 122100 | 28172016000 | 260000 | 260000 | 260500 | 259500 | 112 |
| 387 | 20250123 | 122000 | 28142894500 | 259500 | 260000 | 260500 | 259500 | 696 |
| 388 | 20250123 | 121900 | 27961933000 | 260000 | 259500 | 260000 | 259500 | 32 |
| 389 | 20250123 | 121800 | 27953614500 | 260000 | 259500 | 260000 | 259500 | 215 |
| 390 | 20250123 | 121700 | 27897782500 | 259500 | 260000 | 260500 | 259500 | 396 |
| 391 | 20250123 | 121600 | 27794947000 | 260000 | 260000 | 260000 | 260000 | 176 |
| 392 | 20250123 | 121500 | 27749187000 | 260000 | 260000 | 260000 | 259500 | 341 |
| 393 | 20250123 | 121400 | 27660640000 | 260000 | 260500 | 260500 | 260000 | 532 |
| 394 | 20250123 | 121300 | 27522268000 | 260000 | 260500 | 260500 | 260000 | 169 |
| 395 | 20250123 | 121200 | 27478291500 | 260500 | 260000 | 260500 | 260000 | 136 |
| 396 | 20250123 | 121100 | 27442906000 | 260500 | 260000 | 260500 | 260000 | 306 |
| 397 | 20250123 | 121000 | 27363290500 | 260500 | 260500 | 260500 | 260000 | 273 |
| 398 | 20250123 | 120900 | 27292293000 | 260500 | 260500 | 260500 | 260000 | 99 |
| 399 | 20250123 | 120800 | 27266527000 | 260500 | 260000 | 260500 | 259500 | 920 |
| 400 | 20250123 | 120700 | 27027308500 | 260000 | 260000 | 260000 | 259500 | 42 |
| 401 | 20250123 | 120600 | 27016389000 | 260000 | 259500 | 260000 | 259500 | 117 |
| 402 | 20250123 | 120500 | 26985996000 | 260000 | 260000 | 260000 | 259500 | 199 |
| 403 | 20250123 | 120400 | 26934286000 | 260000 | 260000 | 260000 | 259500 | 98 |
| 404 | 20250123 | 120300 | 26908812500 | 259500 | 260000 | 260000 | 259500 | 99 |
| 405 | 20250123 | 120200 | 26883092500 | 259500 | 259500 | 260000 | 259500 | 129 |
| 406 | 20250123 | 120100 | 26849575000 | 260000 | 260000 | 260000 | 259500 | 172 |
| 407 | 20250123 | 120000 | 26804893500 | 260000 | 260000 | 260000 | 259500 | 224 |
| 408 | 20250123 | 115900 | 26746717500 | 260000 | 259500 | 260000 | 259500 | 124 |
| 409 | 20250123 | 115800 | 26714513000 | 260000 | 260000 | 260000 | 259500 | 267 |
| 410 | 20250123 | 115700 | 26645179500 | 260000 | 260000 | 260000 | 259500 | 138 |
| 411 | 20250123 | 115600 | 26609319500 | 260000 | 260000 | 260000 | 259500 | 170 |
| 412 | 20250123 | 115500 | 26565185000 | 260000 | 260000 | 260000 | 259500 | 50 |
| 413 | 20250123 | 115400 | 26552190500 | 260000 | 260000 | 260000 | 259500 | 143 |
| 414 | 20250123 | 115300 | 26515016500 | 260000 | 259500 | 260000 | 259500 | 272 |
| 415 | 20250123 | 115200 | 26444382500 | 259500 | 259500 | 260500 | 259000 | 799 |
| 416 | 20250123 | 115100 | 26236691500 | 259500 | 259500 | 260000 | 259000 | 396 |
| 417 | 20250123 | 115000 | 26134049500 | 259500 | 259500 | 260000 | 259000 | 130 |
| 418 | 20250123 | 114900 | 26100288000 | 259500 | 260000 | 260000 | 259000 | 623 |
| 419 | 20250123 | 114800 | 25938640500 | 260000 | 260000 | 260000 | 259500 | 292 |
| 420 | 20250123 | 114700 | 25862811500 | 260000 | 260000 | 260000 | 259500 | 218 |
| 421 | 20250123 | 114600 | 25806176500 | 260000 | 260000 | 260000 | 259500 | 137 |
| 422 | 20250123 | 114500 | 25770572500 | 260000 | 259500 | 260000 | 259500 | 119 |
| 423 | 20250123 | 114400 | 25739651000 | 259500 | 260000 | 260000 | 259500 | 125 |
| 424 | 20250123 | 114300 | 25707194000 | 260000 | 260000 | 260000 | 259500 | 64 |
| 425 | 20250123 | 114200 | 25690554500 | 260000 | 259500 | 260000 | 259500 | 145 |
| 426 | 20250123 | 114100 | 25652858500 | 260000 | 260500 | 260500 | 259500 | 155 |
| 427 | 20250123 | 114000 | 25612596000 | 259500 | 260500 | 260500 | 259500 | 192 |
| 428 | 20250123 | 113900 | 25562679500 | 260000 | 259500 | 260500 | 259500 | 189 |
| 429 | 20250123 | 113800 | 25513530500 | 260000 | 260000 | 260000 | 259500 | 83 |
| 430 | 20250123 | 113700 | 25491962500 | 260000 | 259500 | 260000 | 259500 | 447 |
| 431 | 20250123 | 113600 | 25375745500 | 260000 | 260000 | 260000 | 259500 | 302 |
| 432 | 20250123 | 113500 | 25297234000 | 259500 | 259500 | 260000 | 259500 | 94 |
| 433 | 20250123 | 113400 | 25272808000 | 260000 | 260000 | 260000 | 259500 | 261 |
| 434 | 20250123 | 113300 | 25205056500 | 260000 | 260000 | 260000 | 259500 | 96 |
| 435 | 20250123 | 113200 | 25180101000 | 259500 | 260000 | 260000 | 259500 | 100 |
| 436 | 20250123 | 113100 | 25154113000 | 260000 | 260000 | 260000 | 259500 | 101 |
| 437 | 20250123 | 113000 | 25127853500 | 260000 | 259500 | 260000 | 259500 | 113 |
| 438 | 20250123 | 112900 | 25098488000 | 260000 | 259500 | 260000 | 259500 | 46 |
| 439 | 20250123 | 112800 | 25086534000 | 259500 | 260000 | 260000 | 259500 | 176 |
| 440 | 20250123 | 112700 | 25040781500 | 259500 | 259500 | 260000 | 259500 | 249 |
| 441 | 20250123 | 112600 | 24976156000 | 260000 | 260000 | 260000 | 259500 | 226 |
| 442 | 20250123 | 112500 | 24917484000 | 260000 | 260000 | 260000 | 259500 | 110 |
| 443 | 20250123 | 112400 | 24888887500 | 260000 | 260000 | 260000 | 259500 | 114 |
| 444 | 20250123 | 112300 | 24859266000 | 260000 | 259500 | 260000 | 259500 | 271 |
| 445 | 20250123 | 112200 | 24788902500 | 260000 | 260000 | 260000 | 259500 | 95 |
| 446 | 20250123 | 112100 | 24764203000 | 260000 | 260000 | 260000 | 259500 | 160 |
| 447 | 20250123 | 112000 | 24722664000 | 260000 | 259500 | 260000 | 259000 | 475 |
| 448 | 20250123 | 111900 | 24599362500 | 259500 | 259000 | 259500 | 259000 | 106 |
| 449 | 20250123 | 111800 | 24571863000 | 259500 | 259500 | 259500 | 259000 | 143 |
| 450 | 20250123 | 111700 | 24534756500 | 259500 | 260000 | 260000 | 259500 | 1457 |
| 451 | 20250123 | 111600 | 24156611500 | 259500 | 260500 | 260500 | 259500 | 340 |
| 452 | 20250123 | 111500 | 24068290000 | 260000 | 260000 | 260500 | 260000 | 116 |
| 453 | 20250123 | 111400 | 24038109500 | 260000 | 260500 | 260500 | 259500 | 276 |
| 454 | 20250123 | 111300 | 23966341000 | 260500 | 260500 | 260500 | 260000 | 170 |
| 455 | 20250123 | 111200 | 23922079000 | 260000 | 260000 | 260500 | 260000 | 304 |
| 456 | 20250123 | 111100 | 23843035500 | 260000 | 260500 | 260500 | 260000 | 395 |
| 457 | 20250123 | 111000 | 23740324500 | 260500 | 260500 | 260500 | 260000 | 127 |
| 458 | 20250123 | 110900 | 23707264000 | 260500 | 260000 | 260500 | 259500 | 989 |
| 459 | 20250123 | 110800 | 23450115500 | 260000 | 260000 | 260000 | 259500 | 65 |
| 460 | 20250123 | 110700 | 23433223500 | 259500 | 260000 | 260000 | 259500 | 201 |
| 461 | 20250123 | 110600 | 23380977500 | 260000 | 260000 | 260000 | 259500 | 249 |
| 462 | 20250123 | 110500 | 23316313500 | 259500 | 260000 | 260000 | 259500 | 147 |
| 463 | 20250123 | 110400 | 23278101500 | 260000 | 260500 | 260500 | 259500 | 795 |
| 464 | 20250123 | 110300 | 23071483000 | 260500 | 260000 | 260500 | 260000 | 129 |
| 465 | 20250123 | 110200 | 23037900000 | 260500 | 259500 | 260500 | 259500 | 2902 |
| 466 | 20250123 | 110100 | 22283999500 | 259500 | 259500 | 259500 | 259000 | 129 |
| 467 | 20250123 | 110000 | 22250535000 | 259500 | 259000 | 259500 | 259000 | 293 |
| 468 | 20250123 | 105900 | 22174614500 | 259000 | 259500 | 259500 | 259000 | 147 |
| 469 | 20250123 | 105800 | 22136477500 | 259500 | 259500 | 259500 | 259000 | 149 |
| 470 | 20250123 | 105700 | 22097859000 | 259500 | 259500 | 259500 | 259500 | 39 |
| 471 | 20250123 | 105600 | 22087738500 | 259500 | 259500 | 259500 | 259000 | 102 |
| 472 | 20250123 | 105500 | 22061284000 | 259000 | 259000 | 259500 | 259000 | 178 |
| 473 | 20250123 | 105400 | 22015155000 | 259000 | 259000 | 259500 | 259000 | 334 |
| 474 | 20250123 | 105300 | 21928641000 | 259000 | 259000 | 259500 | 259000 | 266 |
| 475 | 20250123 | 105200 | 21859695000 | 259500 | 259000 | 259500 | 258500 | 551 |
| 476 | 20250123 | 105100 | 21716993500 | 259000 | 259000 | 259000 | 258500 | 429 |
| 477 | 20250123 | 105000 | 21605909500 | 258500 | 258500 | 259000 | 258500 | 88 |
| 478 | 20250123 | 104900 | 21583130000 | 258500 | 259000 | 259000 | 258500 | 174 |
| 479 | 20250123 | 104800 | 21538106000 | 259000 | 258500 | 259000 | 258000 | 202 |
| 480 | 20250123 | 104700 | 21485862500 | 259000 | 258500 | 259000 | 258500 | 1764 |
| 481 | 20250123 | 104600 | 21029847500 | 259000 | 259000 | 259000 | 258500 | 262 |
| 482 | 20250123 | 104500 | 20962104500 | 259000 | 259000 | 259000 | 258500 | 213 |
| 483 | 20250123 | 104400 | 20907004500 | 259000 | 259500 | 259500 | 258500 | 502 |
| 484 | 20250123 | 104300 | 20776984500 | 259500 | 259500 | 259500 | 259000 | 159 |
| 485 | 20250123 | 104200 | 20735742000 | 259500 | 259500 | 259500 | 259000 | 27 |
| 486 | 20250123 | 104100 | 20728737000 | 259000 | 258500 | 259500 | 258500 | 1225 |
| 487 | 20250123 | 104000 | 20411447000 | 258500 | 259000 | 259000 | 258500 | 82 |
| 488 | 20250123 | 103900 | 20390223000 | 258500 | 258500 | 259000 | 258500 | 473 |
| 489 | 20250123 | 103800 | 20267946000 | 259000 | 258500 | 259000 | 258500 | 213 |
| 490 | 20250123 | 103700 | 20212851500 | 259000 | 259000 | 259000 | 258500 | 171 |
| 491 | 20250123 | 103600 | 20168629000 | 259000 | 259000 | 259000 | 258500 | 140 |
| 492 | 20250123 | 103500 | 20132389500 | 259000 | 259000 | 259000 | 258500 | 62 |
| 493 | 20250123 | 103400 | 20116335500 | 259000 | 259000 | 259000 | 258500 | 87 |
| 494 | 20250123 | 103300 | 20093810000 | 259000 | 258500 | 259000 | 258500 | 327 |
| 495 | 20250123 | 103200 | 20009117500 | 259000 | 258500 | 259000 | 258500 | 215 |
| 496 | 20250123 | 103100 | 19953447500 | 259000 | 258500 | 259000 | 258500 | 251 |
| 497 | 20250123 | 103000 | 19888538000 | 258500 | 258500 | 259000 | 258500 | 128 |
| 498 | 20250123 | 102900 | 19855408000 | 259000 | 259000 | 259000 | 258500 | 97 |
| 499 | 20250123 | 102800 | 19830305500 | 259000 | 258500 | 259000 | 258500 | 186 |
| 500 | 20250123 | 102700 | 19782157500 | 259000 | 258500 | 259000 | 258000 | 977 |
| 501 | 20250123 | 102600 | 19529603500 | 258500 | 258500 | 258500 | 258000 | 130 |
| 502 | 20250123 | 102500 | 19496027500 | 258500 | 258500 | 258500 | 258000 | 168 |
| 503 | 20250123 | 102400 | 19452614500 | 258500 | 258000 | 258500 | 258000 | 197 |
| 504 | 20250123 | 102300 | 19401756500 | 258000 | 258500 | 258500 | 258000 | 199 |
| 505 | 20250123 | 102200 | 19350392000 | 258500 | 258000 | 258500 | 258000 | 50 |
| 506 | 20250123 | 102100 | 19337476000 | 258000 | 258000 | 258500 | 258000 | 151 |
| 507 | 20250123 | 102000 | 19298511000 | 258500 | 258500 | 258500 | 258000 | 116 |
| 508 | 20250123 | 101900 | 19268560000 | 258000 | 258000 | 258500 | 258000 | 152 |
| 509 | 20250123 | 101800 | 19229316500 | 258500 | 258000 | 258500 | 258000 | 232 |
| 510 | 20250123 | 101700 | 19169383000 | 258500 | 258500 | 258500 | 258000 | 135 |
| 511 | 20250123 | 101600 | 19134495000 | 258500 | 258500 | 258500 | 258000 | 616 |
| 512 | 20250123 | 101500 | 18975513000 | 258500 | 258000 | 258500 | 258000 | 574 |
| 513 | 20250123 | 101400 | 18827258500 | 258000 | 258500 | 258500 | 258000 | 158 |
| 514 | 20250123 | 101300 | 18786428500 | 258500 | 258500 | 259000 | 258000 | 317 |
| 515 | 20250123 | 101200 | 18704487500 | 258500 | 258500 | 259000 | 258500 | 99 |
| 516 | 20250123 | 101100 | 18678879000 | 259000 | 258500 | 259000 | 258000 | 374 |
| 517 | 20250123 | 101000 | 18582207500 | 258500 | 259000 | 259000 | 258500 | 236 |
| 518 | 20250123 | 100900 | 18521197500 | 258500 | 258500 | 259000 | 258500 | 235 |
| 519 | 20250123 | 100800 | 18460412500 | 259000 | 258000 | 259000 | 257500 | 1138 |
| 520 | 20250123 | 100700 | 18166732500 | 258000 | 258000 | 258000 | 257500 | 204 |
| 521 | 20250123 | 100600 | 18114169500 | 258000 | 257500 | 258000 | 257500 | 266 |
| 522 | 20250123 | 100500 | 18045564000 | 258000 | 258000 | 258000 | 257500 | 131 |
| 523 | 20250123 | 100400 | 18011803000 | 258000 | 258000 | 258500 | 258000 | 415 |
| 524 | 20250123 | 100300 | 17904726500 | 258000 | 258000 | 258500 | 257500 | 764 |
| 525 | 20250123 | 100200 | 17707639000 | 258000 | 258500 | 259000 | 258000 | 521 |
| 526 | 20250123 | 100100 | 17572948000 | 258500 | 258500 | 259000 | 258000 | 327 |
| 527 | 20250123 | 100000 | 17488417500 | 258500 | 257500 | 258500 | 257500 | 3524 |
| 528 | 20250123 | 095900 | 16579196500 | 257500 | 257500 | 258000 | 257500 | 155 |
| 529 | 20250123 | 095800 | 16539259500 | 257500 | 257500 | 258000 | 257500 | 407 |
| 530 | 20250123 | 095700 | 16434441500 | 258000 | 258000 | 258000 | 257500 | 202 |
| 531 | 20250123 | 095600 | 16382383500 | 258000 | 257500 | 258000 | 257500 | 305 |
| 532 | 20250123 | 095500 | 16303777500 | 257500 | 257500 | 258000 | 257500 | 180 |
| 533 | 20250123 | 095400 | 16257382000 | 257500 | 257500 | 258000 | 257500 | 321 |
| 534 | 20250123 | 095300 | 16174695000 | 257500 | 257500 | 258000 | 257500 | 137 |
| 535 | 20250123 | 095200 | 16139410500 | 257500 | 257500 | 258000 | 257000 | 1222 |
| 536 | 20250123 | 095100 | 15824704000 | 257500 | 257000 | 257500 | 257000 | 858 |
| 537 | 20250123 | 095000 | 15603822000 | 257000 | 257000 | 257500 | 257000 | 620 |
| 538 | 20250123 | 094900 | 15444275500 | 257500 | 257000 | 257500 | 257000 | 265 |
| 539 | 20250123 | 094800 | 15376127000 | 257000 | 257000 | 257500 | 257000 | 361 |
| 540 | 20250123 | 094700 | 15283280000 | 257500 | 258000 | 258000 | 257000 | 3378 |
| 541 | 20250123 | 094600 | 14413694500 | 257500 | 257500 | 258000 | 257500 | 1045 |
| 542 | 20250123 | 094500 | 14144596000 | 257500 | 257500 | 258000 | 257500 | 539 |
| 543 | 20250123 | 094400 | 14005763500 | 258000 | 258500 | 258500 | 257500 | 4816 |
| 544 | 20250123 | 094300 | 12763562000 | 258000 | 258000 | 258500 | 258000 | 371 |
| 545 | 20250123 | 094200 | 12667816500 | 258500 | 258000 | 258500 | 258000 | 130 |
| 546 | 20250123 | 094100 | 12634231500 | 258500 | 258500 | 258500 | 258000 | 807 |
| 547 | 20250123 | 094000 | 12425916500 | 258000 | 258500 | 258500 | 258000 | 361 |
| 548 | 20250123 | 093900 | 12332736000 | 258500 | 258500 | 258500 | 258000 | 222 |
| 549 | 20250123 | 093800 | 12275367500 | 258500 | 258500 | 258500 | 258000 | 857 |
| 550 | 20250123 | 093700 | 12054033500 | 258500 | 258500 | 258500 | 258000 | 239 |
| 551 | 20250123 | 093600 | 11992262000 | 258500 | 259000 | 259000 | 258000 | 1939 |
| 552 | 20250123 | 093500 | 11491073000 | 258500 | 259000 | 259000 | 258500 | 151 |
| 553 | 20250123 | 093400 | 11451972500 | 259000 | 259000 | 259000 | 258500 | 63 |
| 554 | 20250123 | 093300 | 11435669000 | 258500 | 259000 | 259000 | 258500 | 151 |
| 555 | 20250123 | 093200 | 11396604500 | 259000 | 258500 | 259000 | 258000 | 450 |
| 556 | 20250123 | 093100 | 11280249500 | 258000 | 258000 | 258500 | 258000 | 1683 |
| 557 | 20250123 | 093000 | 10845936500 | 258000 | 258500 | 258500 | 258000 | 243 |
| 558 | 20250123 | 092900 | 10783137500 | 258500 | 258500 | 258500 | 258000 | 459 |
| 559 | 20250123 | 092800 | 10664576500 | 258500 | 258500 | 259000 | 258000 | 663 |
| 560 | 20250123 | 092700 | 10493196500 | 258500 | 258500 | 258500 | 258000 | 402 |
| 561 | 20250123 | 092600 | 10389320500 | 258500 | 258500 | 258500 | 258000 | 805 |
| 562 | 20250123 | 092500 | 10181306500 | 258500 | 259000 | 259000 | 258000 | 5943 |
| 563 | 20250123 | 092400 | 8645426500 | 258500 | 258500 | 259000 | 258500 | 525 |
| 564 | 20250123 | 092300 | 8509627500 | 258500 | 259000 | 259000 | 258500 | 200 |
| 565 | 20250123 | 092200 | 8457896000 | 259000 | 259000 | 259000 | 258500 | 358 |
| 566 | 20250123 | 092100 | 8365288000 | 259000 | 259000 | 259000 | 258500 | 242 |
| 567 | 20250123 | 092000 | 8302679000 | 258500 | 259000 | 259000 | 258500 | 407 |
| 568 | 20250123 | 091900 | 8197281000 | 259000 | 258500 | 259000 | 258500 | 229 |
| 569 | 20250123 | 091800 | 8137993000 | 259000 | 259000 | 259000 | 258500 | 444 |
| 570 | 20250123 | 091700 | 8023033500 | 259000 | 259000 | 259000 | 258500 | 430 |
| 571 | 20250123 | 091600 | 7911796000 | 259000 | 258500 | 259000 | 258500 | 241 |
| 572 | 20250123 | 091500 | 7849395500 | 258500 | 258500 | 259000 | 258500 | 191 |
| 573 | 20250123 | 091400 | 7799990000 | 258500 | 258500 | 259000 | 258500 | 589 |
| 574 | 20250123 | 091300 | 7647715500 | 259000 | 259000 | 259000 | 258500 | 175 |
| 575 | 20250123 | 091200 | 7602450000 | 258500 | 258500 | 259000 | 258500 | 1475 |
| 576 | 20250123 | 091100 | 7221150500 | 258500 | 258500 | 258500 | 258000 | 1394 |
| 577 | 20250123 | 091000 | 6860871000 | 258500 | 259000 | 259000 | 258000 | 2786 |
| 578 | 20250123 | 090900 | 6140378000 | 258500 | 258500 | 259000 | 258500 | 1981 |
| 579 | 20250123 | 090800 | 5628033000 | 258500 | 258500 | 259000 | 258500 | 507 |
| 580 | 20250123 | 090700 | 5496873500 | 259000 | 259500 | 259500 | 258000 | 4877 |
| 581 | 20250123 | 090600 | 4234446000 | 259000 | 259000 | 259500 | 258500 | 1679 |
| 582 | 20250123 | 090500 | 3799564500 | 259000 | 259000 | 259500 | 258500 | 1831 |
| 583 | 20250123 | 090400 | 3325325500 | 259500 | 260000 | 260500 | 259500 | 1983 |
| 584 | 20250123 | 090300 | 2810529000 | 260000 | 260000 | 260500 | 260000 | 2462 |
| 585 | 20250123 | 090200 | 2170007500 | 260500 | 261500 | 261500 | 260000 | 1821 |
| 586 | 20250123 | 090100 | 1695077500 | 261500 | 262000 | 262000 | 261000 | 2346 |
| 587 | 20250123 | 090000 | 1081189500 | 262500 | 262500 | 263000 | 262000 | 3795 |