35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 17533 |
| 3 | 20250113 | 185200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20250113 | 185100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20250113 | 185000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20250113 | 184900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20250113 | 184800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20250113 | 184700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20250113 | 184600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20250113 | 184500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20250113 | 184400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20250113 | 184300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20250113 | 184200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20250113 | 184100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20250113 | 184000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20250113 | 183900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20250113 | 183800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20250113 | 183700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20250113 | 183600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20250113 | 183500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20250113 | 183400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20250113 | 183300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20250113 | 183200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20250113 | 183100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20250113 | 183000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20250113 | 182900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20250113 | 182800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20250113 | 182700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20250113 | 182600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20250113 | 182500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20250113 | 182400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20250113 | 182300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 17533 |
| 33 | 20250113 | 182200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20250113 | 182100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20250113 | 182000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20250113 | 181900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20250113 | 181800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20250113 | 181700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20250113 | 181600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20250113 | 181500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20250113 | 181400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20250113 | 181300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20250113 | 181200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20250113 | 181100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20250113 | 181000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20250113 | 180900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20250113 | 180800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20250113 | 180700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20250113 | 180600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20250113 | 180500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20250113 | 180400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20250113 | 180300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20250113 | 180200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20250113 | 180100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20250113 | 180000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20250113 | 175900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20250113 | 175800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20250113 | 175700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20250113 | 175600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20250113 | 175500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20250113 | 175400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20250113 | 175300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 17533 |
| 63 | 20250113 | 175200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20250113 | 175100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20250113 | 175000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20250113 | 174900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20250113 | 174800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20250113 | 174700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20250113 | 174600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20250113 | 174500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20250113 | 174400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20250113 | 174300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20250113 | 174200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20250113 | 174100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20250113 | 174000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20250113 | 173900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20250113 | 173800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20250113 | 173700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20250113 | 173600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20250113 | 173500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20250113 | 173400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20250113 | 173300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20250113 | 173200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20250113 | 173100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20250113 | 173000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20250113 | 172900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20250113 | 172800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20250113 | 172700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20250113 | 172600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20250113 | 172500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20250113 | 172400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20250113 | 172300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 17533 |
| 93 | 20250113 | 172200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20250113 | 172100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20250113 | 172000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20250113 | 171900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20250113 | 171800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20250113 | 171700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20250113 | 171600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20250113 | 171500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20250113 | 171400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20250113 | 171300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20250113 | 171200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20250113 | 171100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20250113 | 171000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20250113 | 170900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20250113 | 170800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20250113 | 170700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20250113 | 170600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20250113 | 170500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20250113 | 170400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20250113 | 170300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20250113 | 170200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20250113 | 170100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20250113 | 170000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20250113 | 165900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20250113 | 165800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20250113 | 165700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20250113 | 165600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20250113 | 165500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20250113 | 165400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20250113 | 165300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 17533 |
| 123 | 20250113 | 165200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20250113 | 165100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20250113 | 165000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20250113 | 164900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20250113 | 164800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20250113 | 164700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20250113 | 164600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20250113 | 164500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20250113 | 164400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20250113 | 164300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20250113 | 164200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20250113 | 164100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20250113 | 164000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20250113 | 163900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20250113 | 163800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20250113 | 163700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20250113 | 163600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20250113 | 163500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20250113 | 163400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20250113 | 163300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20250113 | 163200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20250113 | 163100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20250113 | 163000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20250113 | 162900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20250113 | 162800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20250113 | 162700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20250113 | 162600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20250113 | 162500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20250113 | 162400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20250113 | 162300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 17533 |
| 153 | 20250113 | 162200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20250113 | 162100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20250113 | 162000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20250113 | 161900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20250113 | 161800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20250113 | 161700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20250113 | 161600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20250113 | 161500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20250113 | 161400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20250113 | 161300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20250113 | 161200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20250113 | 161100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20250113 | 161000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20250113 | 160900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20250113 | 160800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20250113 | 160700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20250113 | 160600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20250113 | 160500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20250113 | 160400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20250113 | 160300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20250113 | 160200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20250113 | 160100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20250113 | 160000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20250113 | 155900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20250113 | 155800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20250113 | 155700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20250113 | 155600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20250113 | 155500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20250113 | 155400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20250113 | 155300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 17533 |
| 183 | 20250113 | 155200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20250113 | 155100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20250113 | 155000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20250113 | 154900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20250113 | 154800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20250113 | 154700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20250113 | 154600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20250113 | 154500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20250113 | 154400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20250113 | 154300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20250113 | 154200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20250113 | 154100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20250113 | 154000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20250113 | 153900 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20250113 | 153800 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20250113 | 153700 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20250113 | 153600 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20250113 | 153500 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20250113 | 153400 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20250113 | 153300 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20250113 | 153200 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20250113 | 153100 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 205 | 20250113 | 153000 | 61380594500 | 235000 | 235000 | 235000 | 235000 | 17533 |
| 206 | 20250113 | 152900 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 207 | 20250113 | 152800 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 208 | 20250113 | 152700 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 209 | 20250113 | 152600 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 210 | 20250113 | 152500 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 211 | 20250113 | 152400 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20250113 | 152300 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 213 | 20250113 | 152200 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20250113 | 152100 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20250113 | 152000 | 57260339500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 216 | 20250113 | 151900 | 57260339500 | 234500 | 234000 | 234500 | 234000 | 604 |
| 217 | 20250113 | 151800 | 57118952000 | 234000 | 234000 | 234500 | 234000 | 218 |
| 218 | 20250113 | 151700 | 57067913000 | 234500 | 234500 | 234500 | 234000 | 273 |
| 219 | 20250113 | 151600 | 57003950500 | 234000 | 234500 | 234500 | 234000 | 106 |
| 220 | 20250113 | 151500 | 56979111500 | 234500 | 235000 | 235000 | 234000 | 935 |
| 221 | 20250113 | 151400 | 56759945500 | 235000 | 234500 | 235000 | 234500 | 259 |
| 222 | 20250113 | 151300 | 56699112500 | 235000 | 234000 | 235000 | 234000 | 445 |
| 223 | 20250113 | 151200 | 56594637500 | 234500 | 235000 | 235000 | 234000 | 634 |
| 224 | 20250113 | 151100 | 56445899000 | 235000 | 235000 | 235000 | 234500 | 333 |
| 225 | 20250113 | 151000 | 56367738500 | 235000 | 234500 | 235000 | 234000 | 575 |
| 226 | 20250113 | 150900 | 56233002000 | 234500 | 234000 | 234500 | 234000 | 449 |
| 227 | 20250113 | 150800 | 56127769500 | 234500 | 235000 | 235000 | 234000 | 492 |
| 228 | 20250113 | 150700 | 56012357500 | 234500 | 235000 | 235000 | 234500 | 375 |
| 229 | 20250113 | 150600 | 55924332000 | 235000 | 235000 | 235000 | 234500 | 346 |
| 230 | 20250113 | 150500 | 55843106000 | 235000 | 234500 | 235000 | 234000 | 249 |
| 231 | 20250113 | 150400 | 55784688500 | 234500 | 234500 | 235500 | 234000 | 4719 |
| 232 | 20250113 | 150300 | 54676247000 | 234500 | 234500 | 234500 | 234000 | 383 |
| 233 | 20250113 | 150200 | 54586554000 | 234500 | 234500 | 234500 | 234000 | 281 |
| 234 | 20250113 | 150100 | 54520736000 | 234500 | 233500 | 234500 | 233500 | 512 |
| 235 | 20250113 | 150000 | 54400876000 | 234000 | 234000 | 234000 | 233500 | 508 |
| 236 | 20250113 | 145900 | 54282088000 | 234000 | 234000 | 234000 | 233500 | 202 |
| 237 | 20250113 | 145800 | 54234853000 | 234000 | 234000 | 234000 | 233500 | 202 |
| 238 | 20250113 | 145700 | 54187605500 | 234000 | 234000 | 234000 | 233000 | 904 |
| 239 | 20250113 | 145600 | 53976432500 | 233500 | 234000 | 234000 | 233500 | 150 |
| 240 | 20250113 | 145500 | 53941357500 | 234000 | 234000 | 234000 | 233500 | 91 |
| 241 | 20250113 | 145400 | 53920066000 | 234000 | 234500 | 234500 | 233500 | 506 |
| 242 | 20250113 | 145300 | 53801709000 | 234000 | 234500 | 234500 | 234000 | 663 |
| 243 | 20250113 | 145200 | 53646533500 | 234500 | 234500 | 234500 | 234000 | 708 |
| 244 | 20250113 | 145100 | 53480814500 | 234500 | 233000 | 234500 | 233000 | 3083 |
| 245 | 20250113 | 145000 | 52760090000 | 233000 | 233500 | 233500 | 233000 | 367 |
| 246 | 20250113 | 144900 | 52674484000 | 233500 | 233500 | 233500 | 233000 | 173 |
| 247 | 20250113 | 144800 | 52634140500 | 233500 | 233500 | 233500 | 233000 | 180 |
| 248 | 20250113 | 144700 | 52592154000 | 233000 | 233500 | 233500 | 233000 | 211 |
| 249 | 20250113 | 144600 | 52542943500 | 233500 | 233500 | 233500 | 233000 | 288 |
| 250 | 20250113 | 144500 | 52475788000 | 233500 | 233000 | 233500 | 233000 | 183 |
| 251 | 20250113 | 144400 | 52433100000 | 233500 | 233500 | 233500 | 233000 | 314 |
| 252 | 20250113 | 144300 | 52359812000 | 233500 | 233500 | 233500 | 233000 | 248 |
| 253 | 20250113 | 144200 | 52301935500 | 233500 | 233500 | 233500 | 233000 | 398 |
| 254 | 20250113 | 144100 | 52209129000 | 233500 | 233500 | 233500 | 233000 | 249 |
| 255 | 20250113 | 144000 | 52151032500 | 233500 | 233500 | 233500 | 233000 | 504 |
| 256 | 20250113 | 143900 | 52033570000 | 233500 | 233500 | 233500 | 233000 | 183 |
| 257 | 20250113 | 143800 | 51990876500 | 233500 | 233000 | 233500 | 233000 | 107 |
| 258 | 20250113 | 143700 | 51965901500 | 233000 | 234000 | 234000 | 233000 | 991 |
| 259 | 20250113 | 143600 | 51734482000 | 233500 | 234000 | 234000 | 233500 | 242 |
| 260 | 20250113 | 143500 | 51677920500 | 234000 | 233500 | 234000 | 233000 | 506 |
| 261 | 20250113 | 143400 | 51559843000 | 233000 | 233500 | 234000 | 233000 | 172 |
| 262 | 20250113 | 143300 | 51519673000 | 233500 | 233500 | 234000 | 233000 | 420 |
| 263 | 20250113 | 143200 | 51421600500 | 233500 | 233500 | 234000 | 233000 | 420 |
| 264 | 20250113 | 143100 | 51323489000 | 233500 | 234000 | 234000 | 233000 | 416 |
| 265 | 20250113 | 143000 | 51226379000 | 234000 | 234000 | 234000 | 233500 | 643 |
| 266 | 20250113 | 142900 | 51076183500 | 233500 | 234000 | 234000 | 233500 | 421 |
| 267 | 20250113 | 142800 | 50977819000 | 234000 | 234000 | 234000 | 233500 | 548 |
| 268 | 20250113 | 142700 | 50849818000 | 233500 | 234000 | 234000 | 233500 | 400 |
| 269 | 20250113 | 142600 | 50756304000 | 234000 | 234000 | 234000 | 233500 | 443 |
| 270 | 20250113 | 142500 | 50652643000 | 234000 | 234000 | 234000 | 233500 | 211 |
| 271 | 20250113 | 142400 | 50603291500 | 234000 | 234500 | 234500 | 233500 | 415 |
| 272 | 20250113 | 142300 | 50506155000 | 234500 | 234500 | 234500 | 233500 | 188 |
| 273 | 20250113 | 142200 | 50462126000 | 234500 | 234500 | 234500 | 233500 | 139 |
| 274 | 20250113 | 142100 | 50429562000 | 234500 | 234500 | 234500 | 233500 | 490 |
| 275 | 20250113 | 142000 | 50314957000 | 234000 | 234500 | 234500 | 233500 | 296 |
| 276 | 20250113 | 141900 | 50245615500 | 234000 | 234500 | 234500 | 234000 | 250 |
| 277 | 20250113 | 141800 | 50187081500 | 234500 | 234000 | 234500 | 234000 | 187 |
| 278 | 20250113 | 141700 | 50143306500 | 234500 | 234500 | 234500 | 234000 | 255 |
| 279 | 20250113 | 141600 | 50083610000 | 234000 | 234500 | 234500 | 234000 | 435 |
| 280 | 20250113 | 141500 | 49981776500 | 234500 | 234500 | 234500 | 234000 | 688 |
| 281 | 20250113 | 141400 | 49820740000 | 234500 | 234500 | 234500 | 234000 | 108 |
| 282 | 20250113 | 141300 | 49795452500 | 234500 | 234000 | 234500 | 234000 | 244 |
| 283 | 20250113 | 141200 | 49738324000 | 234500 | 234000 | 234500 | 234000 | 401 |
| 284 | 20250113 | 141100 | 49644351500 | 234500 | 234500 | 234500 | 234000 | 102 |
| 285 | 20250113 | 141000 | 49620461500 | 234500 | 233500 | 234500 | 233500 | 2549 |
| 286 | 20250113 | 140900 | 49024028000 | 234000 | 233500 | 234000 | 233500 | 120 |
| 287 | 20250113 | 140800 | 48995980000 | 234000 | 234000 | 234000 | 233500 | 116 |
| 288 | 20250113 | 140700 | 48968855500 | 234000 | 234000 | 234000 | 233500 | 161 |
| 289 | 20250113 | 140600 | 48931224000 | 233500 | 233500 | 234000 | 233500 | 104 |
| 290 | 20250113 | 140500 | 48906923500 | 234000 | 234000 | 234000 | 233500 | 201 |
| 291 | 20250113 | 140400 | 48859970000 | 234000 | 233500 | 234000 | 233500 | 61 |
| 292 | 20250113 | 140300 | 48845714000 | 233500 | 234000 | 234000 | 233500 | 145 |
| 293 | 20250113 | 140200 | 48811824000 | 234000 | 234000 | 234000 | 233500 | 406 |
| 294 | 20250113 | 140100 | 48716980500 | 234000 | 234000 | 234000 | 233500 | 93 |
| 295 | 20250113 | 140000 | 48695246500 | 234000 | 234000 | 234000 | 233500 | 181 |
| 296 | 20250113 | 135900 | 48652953500 | 234000 | 233500 | 234000 | 233500 | 71 |
| 297 | 20250113 | 135800 | 48636365500 | 233500 | 233500 | 234000 | 233500 | 245 |
| 298 | 20250113 | 135700 | 48579130000 | 233500 | 234000 | 234000 | 233500 | 195 |
| 299 | 20250113 | 135600 | 48533567500 | 234000 | 233500 | 234000 | 233500 | 111 |
| 300 | 20250113 | 135500 | 48507611000 | 233500 | 234000 | 234000 | 233500 | 257 |
| 301 | 20250113 | 135400 | 48447558000 | 233500 | 234000 | 234000 | 233500 | 281 |
| 302 | 20250113 | 135300 | 48381910500 | 234000 | 234000 | 234000 | 233500 | 212 |
| 303 | 20250113 | 135200 | 48332391000 | 233500 | 234000 | 234000 | 233500 | 166 |
| 304 | 20250113 | 135100 | 48293610500 | 233500 | 234000 | 234000 | 233500 | 126 |
| 305 | 20250113 | 135000 | 48264156500 | 234000 | 234000 | 234000 | 233500 | 135 |
| 306 | 20250113 | 134900 | 48232593500 | 233500 | 234000 | 234000 | 233500 | 704 |
| 307 | 20250113 | 134800 | 48068161000 | 234000 | 233500 | 234000 | 233000 | 211 |
| 308 | 20250113 | 134700 | 48018870500 | 234000 | 233500 | 234000 | 233000 | 223 |
| 309 | 20250113 | 134600 | 47966803000 | 233500 | 233500 | 233500 | 233000 | 182 |
| 310 | 20250113 | 134500 | 47924319500 | 233500 | 233500 | 234000 | 233000 | 306 |
| 311 | 20250113 | 134400 | 47852890500 | 234000 | 233500 | 234000 | 233500 | 510 |
| 312 | 20250113 | 134300 | 47733618000 | 234000 | 233500 | 234000 | 233500 | 164 |
| 313 | 20250113 | 134200 | 47695309000 | 234000 | 234000 | 234000 | 233500 | 236 |
| 314 | 20250113 | 134100 | 47640181500 | 234000 | 234000 | 234000 | 233500 | 273 |
| 315 | 20250113 | 134000 | 47576377000 | 234000 | 234000 | 234000 | 233500 | 137 |
| 316 | 20250113 | 133900 | 47544362500 | 234000 | 233500 | 234000 | 233500 | 143 |
| 317 | 20250113 | 133800 | 47510943000 | 233500 | 234000 | 234000 | 233000 | 187 |
| 318 | 20250113 | 133700 | 47467243500 | 234000 | 233500 | 234000 | 233000 | 255 |
| 319 | 20250113 | 133600 | 47407735500 | 233500 | 233500 | 234000 | 233000 | 141 |
| 320 | 20250113 | 133500 | 47374814500 | 233500 | 233500 | 233500 | 233000 | 324 |
| 321 | 20250113 | 133400 | 47299194000 | 233500 | 234000 | 234000 | 233000 | 316 |
| 322 | 20250113 | 133300 | 47225411500 | 234000 | 234000 | 234000 | 233500 | 154 |
| 323 | 20250113 | 133200 | 47189438000 | 234000 | 234000 | 234000 | 233500 | 106 |
| 324 | 20250113 | 133100 | 47164659500 | 233500 | 233500 | 234000 | 233500 | 130 |
| 325 | 20250113 | 133000 | 47134288500 | 233500 | 234000 | 234000 | 233500 | 127 |
| 326 | 20250113 | 132900 | 47104626500 | 234000 | 234000 | 234000 | 233500 | 511 |
| 327 | 20250113 | 132800 | 46985268500 | 233500 | 234000 | 234000 | 233500 | 104 |
| 328 | 20250113 | 132700 | 46960949000 | 234000 | 233500 | 234000 | 233500 | 164 |
| 329 | 20250113 | 132600 | 46922641000 | 234000 | 233500 | 234000 | 233000 | 668 |
| 330 | 20250113 | 132500 | 46766633000 | 233500 | 233500 | 233500 | 233000 | 302 |
| 331 | 20250113 | 132400 | 46696242000 | 233500 | 233500 | 233500 | 233000 | 124 |
| 332 | 20250113 | 132300 | 46667332500 | 233500 | 233000 | 233500 | 233000 | 70 |
| 333 | 20250113 | 132200 | 46651005000 | 233500 | 233500 | 233500 | 233000 | 171 |
| 334 | 20250113 | 132100 | 46611084000 | 233500 | 233500 | 233500 | 233000 | 219 |
| 335 | 20250113 | 132000 | 46559957500 | 234000 | 234000 | 234000 | 233000 | 198 |
| 336 | 20250113 | 131900 | 46513718000 | 233500 | 233500 | 234000 | 233500 | 116 |
| 337 | 20250113 | 131800 | 46486602500 | 233500 | 233000 | 234000 | 233000 | 545 |
| 338 | 20250113 | 131700 | 46359330500 | 233000 | 233500 | 233500 | 232500 | 192 |
| 339 | 20250113 | 131600 | 46314577500 | 233500 | 233500 | 233500 | 232500 | 260 |
| 340 | 20250113 | 131500 | 46253981000 | 233500 | 233500 | 233500 | 232500 | 318 |
| 341 | 20250113 | 131400 | 46179852000 | 233500 | 233000 | 233500 | 232500 | 58 |
| 342 | 20250113 | 131300 | 46166327000 | 233000 | 234000 | 234000 | 232500 | 976 |
| 343 | 20250113 | 131200 | 45938695000 | 233500 | 234000 | 234000 | 233500 | 74 |
| 344 | 20250113 | 131100 | 45921392000 | 234000 | 234000 | 234000 | 233500 | 67 |
| 345 | 20250113 | 131000 | 45905735500 | 234000 | 234000 | 234000 | 233500 | 80 |
| 346 | 20250113 | 130900 | 45887016500 | 234000 | 233000 | 234500 | 233000 | 2421 |
| 347 | 20250113 | 130800 | 45321160500 | 233000 | 233500 | 233500 | 233000 | 76 |
| 348 | 20250113 | 130700 | 45303434000 | 233500 | 233000 | 233500 | 233000 | 230 |
| 349 | 20250113 | 130600 | 45249821500 | 233000 | 233500 | 233500 | 233000 | 98 |
| 350 | 20250113 | 130500 | 45226963500 | 233500 | 233500 | 233500 | 233000 | 116 |
| 351 | 20250113 | 130400 | 45199904000 | 233000 | 233500 | 233500 | 232500 | 181 |
| 352 | 20250113 | 130300 | 45157718000 | 233000 | 233500 | 233500 | 232500 | 564 |
| 353 | 20250113 | 130200 | 45026268500 | 233000 | 233000 | 233500 | 233000 | 405 |
| 354 | 20250113 | 130100 | 44931867500 | 233500 | 233000 | 233500 | 232500 | 706 |
| 355 | 20250113 | 130000 | 44767377500 | 232500 | 233000 | 233000 | 232500 | 176 |
| 356 | 20250113 | 125900 | 44726428500 | 233000 | 233000 | 233000 | 232500 | 501 |
| 357 | 20250113 | 125800 | 44609915500 | 233000 | 233000 | 233000 | 232500 | 139 |
| 358 | 20250113 | 125700 | 44577573500 | 233000 | 232500 | 233000 | 232500 | 384 |
| 359 | 20250113 | 125600 | 44488201000 | 233000 | 232500 | 233000 | 232500 | 129 |
| 360 | 20250113 | 125500 | 44458199500 | 233000 | 232500 | 233000 | 232500 | 83 |
| 361 | 20250113 | 125400 | 44438889000 | 232500 | 233000 | 233000 | 232500 | 189 |
| 362 | 20250113 | 125300 | 44394919000 | 232500 | 233000 | 233000 | 232500 | 341 |
| 363 | 20250113 | 125200 | 44315524500 | 232500 | 233000 | 233000 | 232500 | 344 |
| 364 | 20250113 | 125100 | 44235525000 | 233000 | 233000 | 233000 | 232500 | 112 |
| 365 | 20250113 | 125000 | 44209456000 | 233000 | 233000 | 233000 | 232500 | 87 |
| 366 | 20250113 | 124900 | 44189199000 | 233000 | 233500 | 233500 | 232500 | 398 |
| 367 | 20250113 | 124800 | 44096469500 | 233500 | 233500 | 233500 | 232500 | 208 |
| 368 | 20250113 | 124700 | 44048005000 | 233500 | 233000 | 233500 | 232500 | 486 |
| 369 | 20250113 | 124600 | 43934764000 | 233000 | 232500 | 233000 | 232500 | 134 |
| 370 | 20250113 | 124500 | 43903575000 | 233000 | 233000 | 233000 | 232500 | 215 |
| 371 | 20250113 | 124400 | 43853505000 | 233000 | 233000 | 233500 | 233000 | 211 |
| 372 | 20250113 | 124300 | 43804323500 | 233500 | 233500 | 233500 | 232500 | 256 |
| 373 | 20250113 | 124200 | 43744631500 | 233000 | 233500 | 233500 | 233000 | 440 |
| 374 | 20250113 | 124100 | 43642083500 | 233500 | 233500 | 233500 | 232500 | 333 |
| 375 | 20250113 | 124000 | 43564426000 | 233000 | 233000 | 233500 | 232500 | 217 |
| 376 | 20250113 | 123900 | 43513861500 | 233500 | 233500 | 233500 | 232500 | 1862 |
| 377 | 20250113 | 123800 | 43079993000 | 233000 | 233500 | 234000 | 233000 | 480 |
| 378 | 20250113 | 123700 | 42968052500 | 234000 | 234000 | 234000 | 233000 | 95 |
| 379 | 20250113 | 123600 | 42945855500 | 233500 | 233500 | 234000 | 233000 | 200 |
| 380 | 20250113 | 123500 | 42899188000 | 234000 | 233500 | 234000 | 233000 | 236 |
| 381 | 20250113 | 123400 | 42844061500 | 233500 | 233500 | 234000 | 233000 | 378 |
| 382 | 20250113 | 123300 | 42755805000 | 233500 | 234000 | 234000 | 233500 | 116 |
| 383 | 20250113 | 123200 | 42728706500 | 234000 | 234000 | 234000 | 233500 | 289 |
| 384 | 20250113 | 123100 | 42661206000 | 233500 | 234000 | 234000 | 233500 | 104 |
| 385 | 20250113 | 123000 | 42636889500 | 233500 | 234000 | 234000 | 233500 | 119 |
| 386 | 20250113 | 122900 | 42609089000 | 234000 | 234500 | 234500 | 233500 | 231 |
| 387 | 20250113 | 122800 | 42555090000 | 234000 | 234000 | 234500 | 234000 | 576 |
| 388 | 20250113 | 122700 | 42420285500 | 233500 | 233500 | 234000 | 233000 | 89 |
| 389 | 20250113 | 122600 | 42399510500 | 234000 | 234000 | 234000 | 233500 | 131 |
| 390 | 20250113 | 122500 | 42368896000 | 233500 | 234000 | 234000 | 233000 | 484 |
| 391 | 20250113 | 122400 | 42255808500 | 233500 | 233500 | 234000 | 233500 | 478 |
| 392 | 20250113 | 122300 | 42144182000 | 233500 | 234000 | 234000 | 233500 | 164 |
| 393 | 20250113 | 122200 | 42105873500 | 233500 | 234000 | 234000 | 233500 | 390 |
| 394 | 20250113 | 122100 | 42014785000 | 233500 | 234000 | 234500 | 233500 | 751 |
| 395 | 20250113 | 122000 | 41839097000 | 234500 | 234500 | 234500 | 234000 | 90 |
| 396 | 20250113 | 121900 | 41818023500 | 234500 | 234000 | 234500 | 234000 | 106 |
| 397 | 20250113 | 121800 | 41793188500 | 234000 | 235000 | 235000 | 234000 | 687 |
| 398 | 20250113 | 121700 | 41632090000 | 235000 | 235000 | 235000 | 234500 | 136 |
| 399 | 20250113 | 121600 | 41600176000 | 234500 | 235000 | 235000 | 234500 | 84 |
| 400 | 20250113 | 121500 | 41580454000 | 235000 | 235000 | 235000 | 234500 | 87 |
| 401 | 20250113 | 121400 | 41560038000 | 235000 | 235000 | 235000 | 234500 | 89 |
| 402 | 20250113 | 121300 | 41539139500 | 234500 | 234500 | 235000 | 234500 | 189 |
| 403 | 20250113 | 121200 | 41494797500 | 235000 | 235000 | 235000 | 234500 | 200 |
| 404 | 20250113 | 121100 | 41447874500 | 235000 | 235000 | 235000 | 234500 | 51 |
| 405 | 20250113 | 121000 | 41435900000 | 235000 | 234500 | 235000 | 234500 | 88 |
| 406 | 20250113 | 120900 | 41415254000 | 234500 | 235000 | 235000 | 234000 | 291 |
| 407 | 20250113 | 120800 | 41346982500 | 234500 | 234500 | 235000 | 234500 | 121 |
| 408 | 20250113 | 120700 | 41318597500 | 234500 | 234500 | 235000 | 234500 | 114 |
| 409 | 20250113 | 120600 | 41291844500 | 234500 | 235000 | 235000 | 234500 | 124 |
| 410 | 20250113 | 120500 | 41262738500 | 235000 | 234500 | 235000 | 234000 | 233 |
| 411 | 20250113 | 120400 | 41208110500 | 234500 | 234500 | 235000 | 234000 | 154 |
| 412 | 20250113 | 120300 | 41171993500 | 234500 | 235000 | 235000 | 234500 | 193 |
| 413 | 20250113 | 120200 | 41126713000 | 234500 | 235000 | 235000 | 234500 | 66 |
| 414 | 20250113 | 120100 | 41111224500 | 235000 | 235000 | 235000 | 234500 | 68 |
| 415 | 20250113 | 120000 | 41095260000 | 235000 | 234500 | 235000 | 234500 | 128 |
| 416 | 20250113 | 115900 | 41065216000 | 234500 | 235000 | 235000 | 234000 | 251 |
| 417 | 20250113 | 115800 | 41006357000 | 235000 | 234500 | 235000 | 234500 | 33 |
| 418 | 20250113 | 115700 | 40998613500 | 234500 | 235000 | 235000 | 234000 | 128 |
| 419 | 20250113 | 115600 | 40968594500 | 235000 | 235000 | 235000 | 234500 | 612 |
| 420 | 20250113 | 115500 | 40825070000 | 234500 | 234500 | 235000 | 234500 | 55 |
| 421 | 20250113 | 115400 | 40812160000 | 235000 | 235000 | 235000 | 234500 | 191 |
| 422 | 20250113 | 115300 | 40767318500 | 235000 | 235500 | 235500 | 234500 | 382 |
| 423 | 20250113 | 115200 | 40677553500 | 235500 | 235000 | 235500 | 234500 | 158 |
| 424 | 20250113 | 115100 | 40640411000 | 235000 | 235000 | 235000 | 234500 | 164 |
| 425 | 20250113 | 115000 | 40601880500 | 235000 | 235000 | 235000 | 234500 | 420 |
| 426 | 20250113 | 114900 | 40503222500 | 235500 | 234000 | 235500 | 234000 | 9501 |
| 427 | 20250113 | 114800 | 38271212500 | 234000 | 234000 | 234500 | 234000 | 314 |
| 428 | 20250113 | 114700 | 38197724500 | 234000 | 234500 | 234500 | 234000 | 558 |
| 429 | 20250113 | 114600 | 38067125500 | 234500 | 234000 | 234500 | 234000 | 195 |
| 430 | 20250113 | 114500 | 38021480000 | 234500 | 234500 | 234500 | 234000 | 188 |
| 431 | 20250113 | 114400 | 37977450000 | 234500 | 234500 | 234500 | 234000 | 250 |
| 432 | 20250113 | 114300 | 37918839500 | 234000 | 234000 | 234500 | 234000 | 140 |
| 433 | 20250113 | 114200 | 37886045500 | 234500 | 234500 | 234500 | 234000 | 175 |
| 434 | 20250113 | 114100 | 37845077500 | 234500 | 234500 | 234500 | 234000 | 224 |
| 435 | 20250113 | 114000 | 37792627500 | 234500 | 234000 | 234500 | 234000 | 76 |
| 436 | 20250113 | 113900 | 37774828500 | 234500 | 234000 | 234500 | 234000 | 172 |
| 437 | 20250113 | 113800 | 37734559000 | 234500 | 234500 | 234500 | 234000 | 159 |
| 438 | 20250113 | 113700 | 37697324000 | 234500 | 234500 | 234500 | 234000 | 94 |
| 439 | 20250113 | 113600 | 37675311500 | 234000 | 234500 | 234500 | 234000 | 103 |
| 440 | 20250113 | 113500 | 37651188500 | 234500 | 234000 | 234500 | 233500 | 712 |
| 441 | 20250113 | 113400 | 37484589000 | 234000 | 233500 | 234000 | 233500 | 209 |
| 442 | 20250113 | 113300 | 37435740000 | 234000 | 233500 | 234000 | 233500 | 273 |
| 443 | 20250113 | 113200 | 37371917500 | 234000 | 234000 | 234000 | 233500 | 117 |
| 444 | 20250113 | 113100 | 37344585500 | 234000 | 234000 | 234000 | 233500 | 93 |
| 445 | 20250113 | 113000 | 37322840500 | 234000 | 234000 | 234000 | 233000 | 739 |
| 446 | 20250113 | 112900 | 37150323000 | 234000 | 234000 | 234000 | 233500 | 133 |
| 447 | 20250113 | 112800 | 37119253000 | 234000 | 233500 | 234000 | 233500 | 221 |
| 448 | 20250113 | 112700 | 37067620000 | 234000 | 234000 | 234000 | 233500 | 161 |
| 449 | 20250113 | 112600 | 37030013500 | 234000 | 234000 | 234000 | 233500 | 123 |
| 450 | 20250113 | 112500 | 37001275000 | 234000 | 234000 | 234000 | 233000 | 167 |
| 451 | 20250113 | 112400 | 36962257000 | 233500 | 233500 | 234000 | 233500 | 370 |
| 452 | 20250113 | 112300 | 36875855500 | 233500 | 233500 | 234000 | 233500 | 423 |
| 453 | 20250113 | 112200 | 36777028000 | 234000 | 233500 | 234000 | 233500 | 129 |
| 454 | 20250113 | 112100 | 36746877500 | 234000 | 234000 | 234000 | 233500 | 120 |
| 455 | 20250113 | 112000 | 36718846000 | 233500 | 234000 | 234000 | 233500 | 1265 |
| 456 | 20250113 | 111900 | 36422942000 | 234000 | 233500 | 234000 | 233500 | 607 |
| 457 | 20250113 | 111800 | 36281183500 | 233500 | 233500 | 234000 | 233000 | 154 |
| 458 | 20250113 | 111700 | 36245234500 | 233500 | 234000 | 234000 | 233000 | 289 |
| 459 | 20250113 | 111600 | 36177700000 | 233500 | 233500 | 234000 | 233000 | 116 |
| 460 | 20250113 | 111500 | 36150610500 | 233500 | 233500 | 234000 | 233000 | 1074 |
| 461 | 20250113 | 111400 | 35899842000 | 234000 | 233500 | 234000 | 233500 | 65 |
| 462 | 20250113 | 111300 | 35884653500 | 234000 | 233000 | 234000 | 232500 | 4827 |
| 463 | 20250113 | 111200 | 34757930500 | 233000 | 233500 | 233500 | 233000 | 147 |
| 464 | 20250113 | 111100 | 34723654500 | 233500 | 233000 | 233500 | 233000 | 723 |
| 465 | 20250113 | 111000 | 34555142500 | 233500 | 233500 | 233500 | 233000 | 131 |
| 466 | 20250113 | 110900 | 34524606000 | 233500 | 233000 | 233500 | 233000 | 258 |
| 467 | 20250113 | 110800 | 34464446500 | 233000 | 233000 | 233500 | 232500 | 224 |
| 468 | 20250113 | 110700 | 34412241500 | 233000 | 233500 | 233500 | 233000 | 231 |
| 469 | 20250113 | 110600 | 34358395500 | 233000 | 232500 | 233500 | 232500 | 194 |
| 470 | 20250113 | 110500 | 34313250000 | 232500 | 232500 | 233500 | 232500 | 512 |
| 471 | 20250113 | 110400 | 34193982000 | 233000 | 233000 | 233500 | 232500 | 477 |
| 472 | 20250113 | 110300 | 34082995500 | 233000 | 233000 | 233000 | 232500 | 355 |
| 473 | 20250113 | 110200 | 34000297000 | 233500 | 233000 | 233500 | 232500 | 706 |
| 474 | 20250113 | 110100 | 33835790500 | 233000 | 233000 | 233500 | 232500 | 168 |
| 475 | 20250113 | 110000 | 33796654000 | 233000 | 233500 | 233500 | 233000 | 1383 |
| 476 | 20250113 | 105900 | 33474397000 | 233000 | 233500 | 233500 | 233000 | 258 |
| 477 | 20250113 | 105800 | 33414247500 | 233000 | 233000 | 233500 | 233000 | 528 |
| 478 | 20250113 | 105700 | 33291009500 | 233000 | 233000 | 233500 | 233000 | 164 |
| 479 | 20250113 | 105600 | 33252786000 | 233000 | 233000 | 233500 | 233000 | 199 |
| 480 | 20250113 | 105500 | 33206416000 | 233000 | 233000 | 233500 | 233000 | 783 |
| 481 | 20250113 | 105400 | 33023971500 | 233000 | 233000 | 233500 | 233000 | 179 |
| 482 | 20250113 | 105300 | 32982233500 | 233000 | 233500 | 233500 | 233000 | 75 |
| 483 | 20250113 | 105200 | 32964753000 | 233000 | 233500 | 233500 | 233000 | 130 |
| 484 | 20250113 | 105100 | 32934440500 | 233000 | 233000 | 233500 | 233000 | 316 |
| 485 | 20250113 | 105000 | 32860802000 | 233000 | 233500 | 233500 | 233000 | 117 |
| 486 | 20250113 | 104900 | 32833534500 | 233500 | 232500 | 233500 | 232500 | 399 |
| 487 | 20250113 | 104800 | 32740593500 | 233000 | 232500 | 233000 | 232500 | 72 |
| 488 | 20250113 | 104700 | 32723847500 | 232500 | 233000 | 233500 | 232500 | 196 |
| 489 | 20250113 | 104600 | 32678207500 | 233500 | 233000 | 233500 | 233000 | 389 |
| 490 | 20250113 | 104500 | 32587564500 | 233000 | 233000 | 233500 | 233000 | 954 |
| 491 | 20250113 | 104400 | 32365277000 | 233000 | 233000 | 233500 | 233000 | 394 |
| 492 | 20250113 | 104300 | 32273438000 | 233500 | 233000 | 233500 | 233000 | 133 |
| 493 | 20250113 | 104200 | 32242437000 | 233500 | 233500 | 233500 | 233000 | 216 |
| 494 | 20250113 | 104100 | 32192071500 | 233000 | 233500 | 233500 | 233000 | 96 |
| 495 | 20250113 | 104000 | 32169690500 | 233000 | 233500 | 233500 | 233000 | 247 |
| 496 | 20250113 | 103900 | 32112046000 | 233000 | 232500 | 233000 | 232500 | 2262 |
| 497 | 20250113 | 103800 | 31585621000 | 232500 | 232000 | 232500 | 232000 | 133 |
| 498 | 20250113 | 103700 | 31554752000 | 232000 | 232500 | 232500 | 232000 | 735 |
| 499 | 20250113 | 103600 | 31384220000 | 232500 | 232500 | 232500 | 232000 | 84 |
| 500 | 20250113 | 103500 | 31364719500 | 232000 | 232000 | 232500 | 232000 | 83 |
| 501 | 20250113 | 103400 | 31345455500 | 232000 | 233000 | 233000 | 232000 | 509 |
| 502 | 20250113 | 103300 | 31227077500 | 233000 | 232500 | 233000 | 232500 | 200 |
| 503 | 20250113 | 103200 | 31180555000 | 232500 | 233500 | 233500 | 232500 | 773 |
| 504 | 20250113 | 103100 | 31000614000 | 233500 | 233500 | 233500 | 233000 | 224 |
| 505 | 20250113 | 103000 | 30948420000 | 233000 | 233000 | 233500 | 233000 | 627 |
| 506 | 20250113 | 102900 | 30802272500 | 233500 | 234000 | 234000 | 233000 | 1648 |
| 507 | 20250113 | 102800 | 30417485500 | 233500 | 234000 | 234000 | 233500 | 166 |
| 508 | 20250113 | 102700 | 30378698000 | 234000 | 233500 | 234000 | 233000 | 269 |
| 509 | 20250113 | 102600 | 30315870500 | 233500 | 234000 | 234000 | 233000 | 1014 |
| 510 | 20250113 | 102500 | 30078985000 | 234000 | 233500 | 234000 | 233000 | 864 |
| 511 | 20250113 | 102400 | 29877387500 | 233500 | 233000 | 233500 | 233000 | 412 |
| 512 | 20250113 | 102300 | 29781306500 | 233500 | 233500 | 234000 | 233500 | 385 |
| 513 | 20250113 | 102200 | 29691398500 | 233500 | 233500 | 233500 | 233000 | 1098 |
| 514 | 20250113 | 102100 | 29435068000 | 233000 | 233500 | 233500 | 233000 | 632 |
| 515 | 20250113 | 102000 | 29287715000 | 233000 | 232000 | 233500 | 232000 | 1028 |
| 516 | 20250113 | 101900 | 29048356500 | 232500 | 232000 | 232500 | 232000 | 89 |
| 517 | 20250113 | 101800 | 29027690500 | 232000 | 233000 | 233500 | 232000 | 1538 |
| 518 | 20250113 | 101700 | 28669943000 | 233000 | 233000 | 233000 | 232500 | 1194 |
| 519 | 20250113 | 101600 | 28391767000 | 232500 | 232000 | 233000 | 232000 | 1624 |
| 520 | 20250113 | 101500 | 28014794000 | 232000 | 231500 | 232000 | 231500 | 213 |
| 521 | 20250113 | 101400 | 27965428500 | 232000 | 232000 | 232000 | 231500 | 155 |
| 522 | 20250113 | 101300 | 27929518500 | 232000 | 231500 | 232000 | 231500 | 241 |
| 523 | 20250113 | 101200 | 27873691000 | 232000 | 232000 | 232000 | 231500 | 210 |
| 524 | 20250113 | 101100 | 27825007500 | 232000 | 231500 | 232000 | 231000 | 802 |
| 525 | 20250113 | 101000 | 27639299500 | 231500 | 230500 | 231500 | 230500 | 1091 |
| 526 | 20250113 | 100900 | 27387323000 | 230500 | 231000 | 231000 | 230500 | 354 |
| 527 | 20250113 | 100800 | 27305607000 | 230500 | 230000 | 231000 | 230000 | 845 |
| 528 | 20250113 | 100700 | 27110829500 | 230500 | 230000 | 230500 | 230000 | 195 |
| 529 | 20250113 | 100600 | 27065906500 | 230000 | 230500 | 231000 | 230000 | 312 |
| 530 | 20250113 | 100500 | 26994053000 | 231000 | 230500 | 231000 | 230000 | 1009 |
| 531 | 20250113 | 100400 | 26761478000 | 230000 | 230000 | 230500 | 230000 | 364 |
| 532 | 20250113 | 100300 | 26677731500 | 230000 | 230000 | 230500 | 229500 | 1251 |
| 533 | 20250113 | 100200 | 26390028000 | 230000 | 230000 | 230000 | 229500 | 621 |
| 534 | 20250113 | 100100 | 26247297500 | 230000 | 229500 | 230500 | 229500 | 1604 |
| 535 | 20250113 | 100000 | 25878446500 | 230000 | 229500 | 230000 | 229500 | 1352 |
| 536 | 20250113 | 095900 | 25568056000 | 229500 | 229500 | 230000 | 229500 | 293 |
| 537 | 20250113 | 095800 | 25500757000 | 230000 | 230000 | 230000 | 229500 | 498 |
| 538 | 20250113 | 095700 | 25386428000 | 230000 | 230000 | 230000 | 229500 | 119 |
| 539 | 20250113 | 095600 | 25359100000 | 229500 | 230000 | 230000 | 229500 | 372 |
| 540 | 20250113 | 095500 | 25273629000 | 230000 | 229500 | 230000 | 229500 | 741 |
| 541 | 20250113 | 095400 | 25103276000 | 229500 | 229500 | 230000 | 229500 | 231 |
| 542 | 20250113 | 095300 | 25050255500 | 229500 | 229500 | 230000 | 229500 | 389 |
| 543 | 20250113 | 095200 | 24960940500 | 230000 | 230000 | 230000 | 229500 | 381 |
| 544 | 20250113 | 095100 | 24873373500 | 229500 | 230000 | 230000 | 229500 | 255 |
| 545 | 20250113 | 095000 | 24814786000 | 230000 | 230000 | 230000 | 229500 | 222 |
| 546 | 20250113 | 094900 | 24763794000 | 230000 | 229500 | 230000 | 229500 | 265 |
| 547 | 20250113 | 094800 | 24702961500 | 230000 | 230000 | 230000 | 229500 | 3220 |
| 548 | 20250113 | 094700 | 23962762500 | 230000 | 231000 | 231000 | 230000 | 2326 |
| 549 | 20250113 | 094600 | 23426814000 | 230500 | 230500 | 231000 | 230500 | 295 |
| 550 | 20250113 | 094500 | 23358779500 | 230500 | 231000 | 231500 | 230500 | 1193 |
| 551 | 20250113 | 094400 | 23083251000 | 231000 | 231000 | 231500 | 230500 | 497 |
| 552 | 20250113 | 094300 | 22968484500 | 231000 | 231500 | 231500 | 230500 | 1870 |
| 553 | 20250113 | 094200 | 22536361000 | 231500 | 231000 | 231500 | 230500 | 979 |
| 554 | 20250113 | 094100 | 22310088000 | 231000 | 231000 | 231000 | 230500 | 864 |
| 555 | 20250113 | 094000 | 22110621000 | 231000 | 230500 | 231000 | 230500 | 934 |
| 556 | 20250113 | 093900 | 21895273500 | 230500 | 230000 | 230500 | 230000 | 540 |
| 557 | 20250113 | 093800 | 21771057500 | 230000 | 230000 | 230500 | 229500 | 396 |
| 558 | 20250113 | 093700 | 21679955000 | 230500 | 229500 | 230500 | 229000 | 1261 |
| 559 | 20250113 | 093600 | 21390044500 | 229500 | 229500 | 230000 | 229500 | 1189 |
| 560 | 20250113 | 093500 | 21117139500 | 229500 | 229500 | 230000 | 229000 | 547 |
| 561 | 20250113 | 093400 | 20991598000 | 229500 | 229500 | 230000 | 229000 | 3241 |
| 562 | 20250113 | 093300 | 20247976500 | 230000 | 230500 | 230500 | 229500 | 7659 |
| 563 | 20250113 | 093200 | 18486640000 | 230000 | 230000 | 230500 | 230000 | 2609 |
| 564 | 20250113 | 093100 | 17886441000 | 230000 | 230500 | 231000 | 230000 | 6165 |
| 565 | 20250113 | 093000 | 16465332500 | 230500 | 230500 | 231000 | 230500 | 466 |
| 566 | 20250113 | 092900 | 16357846500 | 230500 | 230500 | 231000 | 230500 | 693 |
| 567 | 20250113 | 092800 | 16197918000 | 230500 | 231000 | 231000 | 230500 | 1704 |
| 568 | 20250113 | 092700 | 15804947000 | 230500 | 232000 | 232000 | 230500 | 2958 |
| 569 | 20250113 | 092600 | 15121698000 | 231500 | 231500 | 232500 | 231500 | 1351 |
| 570 | 20250113 | 092500 | 14808329500 | 231500 | 231000 | 232000 | 231000 | 2590 |
| 571 | 20250113 | 092400 | 14209468500 | 231000 | 231000 | 232000 | 231000 | 883 |
| 572 | 20250113 | 092300 | 14005205000 | 231500 | 231500 | 232000 | 231000 | 5333 |
| 573 | 20250113 | 092200 | 12771011500 | 231500 | 232000 | 232500 | 231500 | 1537 |
| 574 | 20250113 | 092100 | 12414436500 | 232000 | 232000 | 232500 | 232000 | 1020 |
| 575 | 20250113 | 092000 | 12177744500 | 232500 | 231500 | 233000 | 231500 | 3333 |
| 576 | 20250113 | 091900 | 11403592000 | 231500 | 232500 | 233500 | 231500 | 4588 |
| 577 | 20250113 | 091800 | 10338674000 | 232500 | 232500 | 233000 | 232000 | 665 |
| 578 | 20250113 | 091700 | 10184007000 | 232500 | 232500 | 233000 | 232000 | 2133 |
| 579 | 20250113 | 091600 | 9688195500 | 233000 | 232500 | 233500 | 232500 | 1341 |
| 580 | 20250113 | 091500 | 9375691500 | 232500 | 232000 | 233500 | 232000 | 1418 |
| 581 | 20250113 | 091400 | 9045620500 | 232000 | 232500 | 232500 | 232000 | 1562 |
| 582 | 20250113 | 091300 | 8682897000 | 232000 | 232500 | 232500 | 232000 | 1484 |
| 583 | 20250113 | 091200 | 8338549500 | 232500 | 233000 | 233500 | 232000 | 3427 |
| 584 | 20250113 | 091100 | 7541482000 | 233000 | 233000 | 233500 | 232500 | 1406 |
| 585 | 20250113 | 091000 | 7213899500 | 233000 | 233000 | 234000 | 232500 | 1804 |
| 586 | 20250113 | 090900 | 6793399000 | 233000 | 232500 | 233500 | 232000 | 1994 |
| 587 | 20250113 | 090800 | 6329373500 | 232500 | 232000 | 233000 | 232000 | 1191 |
| 588 | 20250113 | 090700 | 6052776000 | 232000 | 232000 | 233000 | 232000 | 1556 |
| 589 | 20250113 | 090600 | 5691458500 | 233000 | 233500 | 234000 | 231500 | 5928 |
| 590 | 20250113 | 090500 | 4311133500 | 233500 | 235000 | 235000 | 233500 | 4861 |
| 591 | 20250113 | 090400 | 3171208500 | 235500 | 236000 | 236000 | 235000 | 2152 |
| 592 | 20250113 | 090300 | 2664760000 | 236000 | 236000 | 236500 | 235000 | 3236 |
| 593 | 20250113 | 090200 | 1902648000 | 235500 | 236000 | 237000 | 235500 | 1902 |
| 594 | 20250113 | 090100 | 1453234000 | 236500 | 237500 | 237500 | 236000 | 2343 |
| 595 | 20250113 | 090000 | 898942000 | 237500 | 239500 | 239500 | 237000 | 3712 |