35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 185800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 27380 |
| 3 | 20250113 | 185700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 4 | 20250113 | 185600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 5 | 20250113 | 185500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 6 | 20250113 | 185400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 7 | 20250113 | 185300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 8 | 20250113 | 185200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 9 | 20250113 | 185100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 10 | 20250113 | 185000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 11 | 20250113 | 184900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 12 | 20250113 | 184800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 13 | 20250113 | 184700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 14 | 20250113 | 184600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 15 | 20250113 | 184500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 16 | 20250113 | 184400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 17 | 20250113 | 184300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 18 | 20250113 | 184200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 19 | 20250113 | 184100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 20 | 20250113 | 184000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 21 | 20250113 | 183900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 22 | 20250113 | 183800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 23 | 20250113 | 183700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 24 | 20250113 | 183600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 25 | 20250113 | 183500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 26 | 20250113 | 183400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 27 | 20250113 | 183300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 28 | 20250113 | 183200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 29 | 20250113 | 183100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 30 | 20250113 | 183000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 31 | 20250113 | 182900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 32 | 20250113 | 182800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 27380 |
| 33 | 20250113 | 182700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 34 | 20250113 | 182600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 35 | 20250113 | 182500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 36 | 20250113 | 182400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 37 | 20250113 | 182300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 38 | 20250113 | 182200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 39 | 20250113 | 182100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 40 | 20250113 | 182000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 41 | 20250113 | 181900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 42 | 20250113 | 181800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 43 | 20250113 | 181700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 44 | 20250113 | 181600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 45 | 20250113 | 181500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 46 | 20250113 | 181400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 47 | 20250113 | 181300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 48 | 20250113 | 181200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 49 | 20250113 | 181100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 50 | 20250113 | 181000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 51 | 20250113 | 180900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 52 | 20250113 | 180800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 53 | 20250113 | 180700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 54 | 20250113 | 180600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 55 | 20250113 | 180500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 56 | 20250113 | 180400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 57 | 20250113 | 180300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 58 | 20250113 | 180200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 59 | 20250113 | 180100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 60 | 20250113 | 180000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 61 | 20250113 | 175900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 62 | 20250113 | 175800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 27380 |
| 63 | 20250113 | 175700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 64 | 20250113 | 175600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 65 | 20250113 | 175500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 66 | 20250113 | 175400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 67 | 20250113 | 175300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 68 | 20250113 | 175200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 69 | 20250113 | 175100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 70 | 20250113 | 175000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 71 | 20250113 | 174900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 72 | 20250113 | 174800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 73 | 20250113 | 174700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 74 | 20250113 | 174600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 75 | 20250113 | 174500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 76 | 20250113 | 174400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 77 | 20250113 | 174300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 78 | 20250113 | 174200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 79 | 20250113 | 174100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 80 | 20250113 | 174000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 81 | 20250113 | 173900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 82 | 20250113 | 173800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 83 | 20250113 | 173700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 84 | 20250113 | 173600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 85 | 20250113 | 173500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 86 | 20250113 | 173400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 87 | 20250113 | 173300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 88 | 20250113 | 173200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 89 | 20250113 | 173100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 90 | 20250113 | 173000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 91 | 20250113 | 172900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 92 | 20250113 | 172800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 27380 |
| 93 | 20250113 | 172700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 94 | 20250113 | 172600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 95 | 20250113 | 172500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 96 | 20250113 | 172400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 97 | 20250113 | 172300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 98 | 20250113 | 172200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 99 | 20250113 | 172100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 100 | 20250113 | 172000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 101 | 20250113 | 171900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 102 | 20250113 | 171800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 103 | 20250113 | 171700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 104 | 20250113 | 171600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 105 | 20250113 | 171500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 106 | 20250113 | 171400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 107 | 20250113 | 171300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 108 | 20250113 | 171200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 109 | 20250113 | 171100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 110 | 20250113 | 171000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 111 | 20250113 | 170900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 112 | 20250113 | 170800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 113 | 20250113 | 170700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 114 | 20250113 | 170600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 115 | 20250113 | 170500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 116 | 20250113 | 170400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 117 | 20250113 | 170300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 118 | 20250113 | 170200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 119 | 20250113 | 170100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 120 | 20250113 | 170000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 121 | 20250113 | 165900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 122 | 20250113 | 165800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 27380 |
| 123 | 20250113 | 165700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 124 | 20250113 | 165600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 125 | 20250113 | 165500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 126 | 20250113 | 165400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 127 | 20250113 | 165300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 128 | 20250113 | 165200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 129 | 20250113 | 165100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 130 | 20250113 | 165000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 131 | 20250113 | 164900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 132 | 20250113 | 164800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 133 | 20250113 | 164700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 134 | 20250113 | 164600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 135 | 20250113 | 164500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 136 | 20250113 | 164400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 137 | 20250113 | 164300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 138 | 20250113 | 164200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 139 | 20250113 | 164100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 140 | 20250113 | 164000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 141 | 20250113 | 163900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 142 | 20250113 | 163800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 143 | 20250113 | 163700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 144 | 20250113 | 163600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 145 | 20250113 | 163500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 146 | 20250113 | 163400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 147 | 20250113 | 163300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 148 | 20250113 | 163200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 149 | 20250113 | 163100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 150 | 20250113 | 163000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 151 | 20250113 | 162900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 152 | 20250113 | 162800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 27380 |
| 153 | 20250113 | 162700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 154 | 20250113 | 162600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 155 | 20250113 | 162500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 156 | 20250113 | 162400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 157 | 20250113 | 162300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 158 | 20250113 | 162200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 159 | 20250113 | 162100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 160 | 20250113 | 162000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 161 | 20250113 | 161900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 162 | 20250113 | 161800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 163 | 20250113 | 161700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 164 | 20250113 | 161600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 165 | 20250113 | 161500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 166 | 20250113 | 161400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 167 | 20250113 | 161300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 168 | 20250113 | 161200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 169 | 20250113 | 161100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 170 | 20250113 | 161000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 171 | 20250113 | 160900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 172 | 20250113 | 160800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 173 | 20250113 | 160700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 174 | 20250113 | 160600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 175 | 20250113 | 160500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 176 | 20250113 | 160400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 177 | 20250113 | 160300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 178 | 20250113 | 160200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 179 | 20250113 | 160100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 180 | 20250113 | 160000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 181 | 20250113 | 155900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 182 | 20250113 | 155800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 27380 |
| 183 | 20250113 | 155700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 184 | 20250113 | 155600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 185 | 20250113 | 155500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 186 | 20250113 | 155400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 187 | 20250113 | 155300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 188 | 20250113 | 155200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 189 | 20250113 | 155100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 190 | 20250113 | 155000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 191 | 20250113 | 154900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 192 | 20250113 | 154800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 193 | 20250113 | 154700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 194 | 20250113 | 154600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 195 | 20250113 | 154500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 196 | 20250113 | 154400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 197 | 20250113 | 154300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 198 | 20250113 | 154200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 199 | 20250113 | 154100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 200 | 20250113 | 154000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 201 | 20250113 | 153900 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 202 | 20250113 | 153800 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 203 | 20250113 | 153700 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 204 | 20250113 | 153600 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 205 | 20250113 | 153500 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 206 | 20250113 | 153400 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 207 | 20250113 | 153300 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 208 | 20250113 | 153200 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 209 | 20250113 | 153100 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 210 | 20250113 | 153000 | 41261088500 | 254000 | 254000 | 254000 | 254000 | 27380 |
| 211 | 20250113 | 152900 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 212 | 20250113 | 152800 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 213 | 20250113 | 152700 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 214 | 20250113 | 152600 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 215 | 20250113 | 152500 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 216 | 20250113 | 152400 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 217 | 20250113 | 152300 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 218 | 20250113 | 152200 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 219 | 20250113 | 152100 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 220 | 20250113 | 152000 | 34306568500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 221 | 20250113 | 151900 | 34306568500 | 253000 | 252000 | 253000 | 252000 | 427 |
| 222 | 20250113 | 151800 | 34198889000 | 252500 | 253500 | 253500 | 252000 | 146 |
| 223 | 20250113 | 151700 | 34161998500 | 252500 | 252500 | 253500 | 252500 | 457 |
| 224 | 20250113 | 151600 | 34046356000 | 253000 | 253000 | 253000 | 252500 | 35 |
| 225 | 20250113 | 151500 | 34037502500 | 252500 | 252500 | 253500 | 252500 | 1355 |
| 226 | 20250113 | 151400 | 33694929000 | 252000 | 252500 | 252500 | 252000 | 151 |
| 227 | 20250113 | 151300 | 33656855500 | 252000 | 252500 | 252500 | 252000 | 111 |
| 228 | 20250113 | 151200 | 33628829000 | 252000 | 252500 | 252500 | 252000 | 147 |
| 229 | 20250113 | 151100 | 33591755500 | 252500 | 252000 | 252500 | 252000 | 98 |
| 230 | 20250113 | 151000 | 33567033000 | 252500 | 252500 | 252500 | 251500 | 326 |
| 231 | 20250113 | 150900 | 33484863000 | 252500 | 252000 | 252500 | 252000 | 737 |
| 232 | 20250113 | 150800 | 33299103000 | 252000 | 252500 | 252500 | 252000 | 141 |
| 233 | 20250113 | 150700 | 33263516500 | 252500 | 252000 | 252500 | 252000 | 153 |
| 234 | 20250113 | 150600 | 33224906500 | 252500 | 252500 | 252500 | 252000 | 175 |
| 235 | 20250113 | 150500 | 33180733000 | 252500 | 252500 | 252500 | 252000 | 179 |
| 236 | 20250113 | 150400 | 33135560000 | 252500 | 252500 | 253000 | 252000 | 561 |
| 237 | 20250113 | 150300 | 32994063000 | 252500 | 252500 | 252500 | 252000 | 353 |
| 238 | 20250113 | 150200 | 32904978500 | 252500 | 252500 | 252500 | 252000 | 201 |
| 239 | 20250113 | 150100 | 32854274500 | 252500 | 252500 | 252500 | 252000 | 319 |
| 240 | 20250113 | 150000 | 32773783500 | 252500 | 252000 | 253000 | 252000 | 527 |
| 241 | 20250113 | 145900 | 32640743500 | 252500 | 252500 | 252500 | 252000 | 174 |
| 242 | 20250113 | 145800 | 32596811500 | 252500 | 252500 | 252500 | 252000 | 96 |
| 243 | 20250113 | 145700 | 32572572500 | 252500 | 252500 | 252500 | 252500 | 136 |
| 244 | 20250113 | 145600 | 32538232500 | 252500 | 252500 | 252500 | 252000 | 410 |
| 245 | 20250113 | 145500 | 32434710500 | 252500 | 252500 | 252500 | 252000 | 116 |
| 246 | 20250113 | 145400 | 32405421000 | 252500 | 252500 | 252500 | 252000 | 192 |
| 247 | 20250113 | 145300 | 32356965500 | 252500 | 252500 | 252500 | 252000 | 456 |
| 248 | 20250113 | 145200 | 32241883500 | 252500 | 252500 | 252500 | 252000 | 209 |
| 249 | 20250113 | 145100 | 32189137500 | 252500 | 252500 | 252500 | 252000 | 213 |
| 250 | 20250113 | 145000 | 32135357500 | 252500 | 252500 | 252500 | 252000 | 270 |
| 251 | 20250113 | 144900 | 32067185500 | 252500 | 252500 | 252500 | 252000 | 253 |
| 252 | 20250113 | 144800 | 32003308500 | 252500 | 253000 | 253000 | 252500 | 301 |
| 253 | 20250113 | 144700 | 31927304000 | 252500 | 253000 | 253000 | 252500 | 63 |
| 254 | 20250113 | 144600 | 31911367500 | 252500 | 253000 | 253000 | 252500 | 382 |
| 255 | 20250113 | 144500 | 31814817500 | 252500 | 253000 | 253000 | 252500 | 174 |
| 256 | 20250113 | 144400 | 31770859000 | 253000 | 253000 | 253000 | 252500 | 64 |
| 257 | 20250113 | 144300 | 31754668500 | 253000 | 253000 | 253000 | 252500 | 89 |
| 258 | 20250113 | 144200 | 31732175500 | 253000 | 253000 | 253000 | 252500 | 294 |
| 259 | 20250113 | 144100 | 31657825500 | 253000 | 253000 | 253000 | 252500 | 42 |
| 260 | 20250113 | 144000 | 31647201500 | 252500 | 253000 | 253000 | 252500 | 69 |
| 261 | 20250113 | 143900 | 31629756000 | 253000 | 252500 | 253500 | 252500 | 489 |
| 262 | 20250113 | 143800 | 31506175500 | 252500 | 252500 | 252500 | 252000 | 123 |
| 263 | 20250113 | 143700 | 31475120000 | 252500 | 252500 | 252500 | 252000 | 142 |
| 264 | 20250113 | 143600 | 31439265500 | 252500 | 253000 | 253000 | 252000 | 247 |
| 265 | 20250113 | 143500 | 31376892000 | 253000 | 253000 | 253000 | 252000 | 347 |
| 266 | 20250113 | 143400 | 31289185000 | 253000 | 253000 | 253000 | 252500 | 160 |
| 267 | 20250113 | 143300 | 31248760000 | 253000 | 253000 | 253000 | 252500 | 112 |
| 268 | 20250113 | 143200 | 31220454500 | 253000 | 252000 | 253500 | 252000 | 274 |
| 269 | 20250113 | 143100 | 31151090000 | 253000 | 253000 | 253500 | 252500 | 412 |
| 270 | 20250113 | 143000 | 31046867000 | 253000 | 253000 | 253000 | 252000 | 256 |
| 271 | 20250113 | 142900 | 30982197000 | 253000 | 253000 | 253000 | 252500 | 274 |
| 272 | 20250113 | 142800 | 30912965500 | 252000 | 252000 | 252500 | 252000 | 449 |
| 273 | 20250113 | 142700 | 30799669000 | 252000 | 253000 | 253000 | 252000 | 326 |
| 274 | 20250113 | 142600 | 30717358500 | 253000 | 253000 | 253000 | 252500 | 84 |
| 275 | 20250113 | 142500 | 30696114500 | 253000 | 253000 | 253000 | 253000 | 228 |
| 276 | 20250113 | 142400 | 30638430500 | 253000 | 253000 | 253000 | 252500 | 154 |
| 277 | 20250113 | 142300 | 30599501500 | 253000 | 253000 | 253000 | 252500 | 80 |
| 278 | 20250113 | 142200 | 30579265000 | 253000 | 253500 | 253500 | 252500 | 438 |
| 279 | 20250113 | 142100 | 30468373500 | 253500 | 253500 | 253500 | 253000 | 150 |
| 280 | 20250113 | 142000 | 30430383500 | 253500 | 253500 | 253500 | 253000 | 133 |
| 281 | 20250113 | 141900 | 30396698000 | 253500 | 253500 | 253500 | 253000 | 205 |
| 282 | 20250113 | 141800 | 30344793000 | 253500 | 253000 | 253500 | 252500 | 1099 |
| 283 | 20250113 | 141700 | 30066751500 | 253000 | 253000 | 253000 | 252500 | 138 |
| 284 | 20250113 | 141600 | 30031878000 | 253000 | 253000 | 253000 | 252500 | 256 |
| 285 | 20250113 | 141500 | 29967167000 | 252500 | 253000 | 253000 | 252500 | 326 |
| 286 | 20250113 | 141400 | 29884729000 | 252500 | 253000 | 253000 | 252500 | 156 |
| 287 | 20250113 | 141300 | 29845298000 | 252500 | 253000 | 253000 | 252500 | 285 |
| 288 | 20250113 | 141200 | 29773239500 | 253000 | 253000 | 253000 | 252500 | 293 |
| 289 | 20250113 | 141100 | 29699221500 | 252500 | 253000 | 253500 | 252500 | 753 |
| 290 | 20250113 | 141000 | 29508609000 | 253500 | 253000 | 253500 | 253000 | 131 |
| 291 | 20250113 | 140900 | 29475444000 | 253500 | 253500 | 253500 | 253000 | 189 |
| 292 | 20250113 | 140800 | 29427594500 | 253500 | 253500 | 253500 | 253000 | 399 |
| 293 | 20250113 | 140700 | 29326538500 | 253500 | 253000 | 253500 | 253000 | 187 |
| 294 | 20250113 | 140600 | 29279204500 | 253500 | 253500 | 253500 | 253000 | 140 |
| 295 | 20250113 | 140500 | 29243744000 | 253500 | 253500 | 253500 | 253000 | 153 |
| 296 | 20250113 | 140400 | 29205020500 | 253000 | 253000 | 253500 | 253000 | 508 |
| 297 | 20250113 | 140300 | 29076394500 | 253000 | 253500 | 253500 | 253000 | 139 |
| 298 | 20250113 | 140200 | 29041190500 | 253500 | 253000 | 253500 | 253000 | 105 |
| 299 | 20250113 | 140100 | 29014606000 | 253500 | 253500 | 253500 | 253000 | 275 |
| 300 | 20250113 | 140000 | 28944927000 | 253500 | 253500 | 253500 | 253000 | 89 |
| 301 | 20250113 | 135900 | 28922370500 | 253500 | 253500 | 253500 | 253000 | 84 |
| 302 | 20250113 | 135800 | 28901077500 | 253000 | 253500 | 253500 | 253000 | 113 |
| 303 | 20250113 | 135700 | 28872459500 | 253500 | 253500 | 253500 | 253000 | 409 |
| 304 | 20250113 | 135600 | 28768865500 | 253500 | 253500 | 253500 | 253500 | 67 |
| 305 | 20250113 | 135500 | 28751881000 | 253500 | 253000 | 253500 | 253000 | 138 |
| 306 | 20250113 | 135400 | 28716933500 | 253500 | 252500 | 253500 | 252500 | 129 |
| 307 | 20250113 | 135300 | 28684275500 | 253000 | 253000 | 253000 | 252500 | 104 |
| 308 | 20250113 | 135200 | 28657964500 | 253000 | 253000 | 253500 | 252500 | 222 |
| 309 | 20250113 | 135100 | 28601834000 | 253000 | 253000 | 253000 | 252500 | 280 |
| 310 | 20250113 | 135000 | 28531014000 | 253000 | 253000 | 253000 | 253000 | 67 |
| 311 | 20250113 | 134900 | 28514063000 | 253000 | 253000 | 253000 | 252500 | 228 |
| 312 | 20250113 | 134800 | 28456406500 | 253000 | 253000 | 253000 | 252500 | 79 |
| 313 | 20250113 | 134700 | 28436421500 | 253000 | 253000 | 253000 | 253000 | 285 |
| 314 | 20250113 | 134600 | 28364316500 | 253000 | 253000 | 253000 | 252500 | 121 |
| 315 | 20250113 | 134500 | 28333737000 | 253000 | 253000 | 253000 | 252500 | 96 |
| 316 | 20250113 | 134400 | 28309450000 | 253000 | 253000 | 253500 | 252500 | 448 |
| 317 | 20250113 | 134300 | 28196090500 | 253000 | 253000 | 253000 | 252500 | 156 |
| 318 | 20250113 | 134200 | 28156658500 | 253000 | 253000 | 253000 | 252500 | 115 |
| 319 | 20250113 | 134100 | 28127583000 | 252500 | 253000 | 253000 | 252500 | 62 |
| 320 | 20250113 | 134000 | 28111899500 | 253000 | 252500 | 253000 | 252000 | 555 |
| 321 | 20250113 | 133900 | 27971678000 | 253000 | 253500 | 253500 | 252500 | 443 |
| 322 | 20250113 | 133800 | 27859581500 | 253500 | 253500 | 253500 | 253000 | 49 |
| 323 | 20250113 | 133700 | 27847163000 | 253500 | 253500 | 253500 | 253000 | 307 |
| 324 | 20250113 | 133600 | 27769377000 | 253500 | 253000 | 253500 | 253000 | 68 |
| 325 | 20250113 | 133500 | 27752168000 | 253000 | 253000 | 253000 | 252500 | 198 |
| 326 | 20250113 | 133400 | 27702075500 | 253000 | 253000 | 253000 | 252500 | 121 |
| 327 | 20250113 | 133300 | 27671492000 | 253000 | 253000 | 253000 | 253000 | 219 |
| 328 | 20250113 | 133200 | 27616085000 | 253000 | 253000 | 253000 | 252500 | 69 |
| 329 | 20250113 | 133100 | 27598643500 | 253000 | 253000 | 253000 | 252500 | 114 |
| 330 | 20250113 | 133000 | 27569829500 | 253000 | 253000 | 253000 | 253000 | 211 |
| 331 | 20250113 | 132900 | 27516446500 | 253000 | 253000 | 253000 | 252500 | 55 |
| 332 | 20250113 | 132800 | 27502532000 | 253000 | 252000 | 253000 | 252000 | 158 |
| 333 | 20250113 | 132700 | 27462619500 | 252500 | 252500 | 252500 | 252000 | 44 |
| 334 | 20250113 | 132600 | 27451510500 | 252500 | 252500 | 252500 | 252500 | 293 |
| 335 | 20250113 | 132500 | 27377528000 | 252500 | 252500 | 252500 | 252000 | 143 |
| 336 | 20250113 | 132400 | 27341441500 | 252500 | 252500 | 253000 | 252000 | 454 |
| 337 | 20250113 | 132300 | 27226796500 | 252500 | 253000 | 253000 | 252500 | 184 |
| 338 | 20250113 | 132200 | 27180245500 | 253000 | 253000 | 253000 | 252500 | 101 |
| 339 | 20250113 | 132100 | 27154720000 | 253000 | 252500 | 253000 | 252500 | 64 |
| 340 | 20250113 | 132000 | 27138546000 | 253000 | 253000 | 253000 | 253000 | 43 |
| 341 | 20250113 | 131900 | 27127667000 | 253000 | 253000 | 253000 | 252500 | 351 |
| 342 | 20250113 | 131800 | 27038934500 | 253000 | 253000 | 253000 | 252500 | 41 |
| 343 | 20250113 | 131700 | 27028563500 | 253000 | 252500 | 253000 | 252500 | 87 |
| 344 | 20250113 | 131600 | 27006568500 | 252500 | 252500 | 253000 | 252500 | 182 |
| 345 | 20250113 | 131500 | 26960601000 | 252500 | 252500 | 252500 | 252500 | 76 |
| 346 | 20250113 | 131400 | 26941411000 | 252500 | 252000 | 252500 | 252000 | 75 |
| 347 | 20250113 | 131300 | 26922476500 | 252500 | 252500 | 252500 | 252000 | 1161 |
| 348 | 20250113 | 131200 | 26629342000 | 252500 | 252500 | 252500 | 252500 | 114 |
| 349 | 20250113 | 131100 | 26600557000 | 252500 | 252500 | 252500 | 252000 | 51 |
| 350 | 20250113 | 131000 | 26587680500 | 252500 | 252500 | 252500 | 252000 | 57 |
| 351 | 20250113 | 130900 | 26573290500 | 252500 | 252500 | 252500 | 252500 | 360 |
| 352 | 20250113 | 130800 | 26482390500 | 252500 | 252500 | 252500 | 252000 | 39 |
| 353 | 20250113 | 130700 | 26472543500 | 252500 | 252500 | 252500 | 252000 | 532 |
| 354 | 20250113 | 130600 | 26338215500 | 252500 | 252500 | 252500 | 252000 | 195 |
| 355 | 20250113 | 130500 | 26288979000 | 252500 | 252500 | 252500 | 252500 | 18 |
| 356 | 20250113 | 130400 | 26284434000 | 252000 | 252500 | 252500 | 252000 | 20 |
| 357 | 20250113 | 130300 | 26279385500 | 252500 | 252500 | 252500 | 252500 | 20 |
| 358 | 20250113 | 130200 | 26274335500 | 252500 | 252000 | 252500 | 252000 | 751 |
| 359 | 20250113 | 130100 | 26084821000 | 252000 | 252000 | 252000 | 251500 | 102 |
| 360 | 20250113 | 130000 | 26059117500 | 251500 | 252000 | 252500 | 251500 | 496 |
| 361 | 20250113 | 125900 | 25934119500 | 252000 | 252500 | 252500 | 252000 | 281 |
| 362 | 20250113 | 125800 | 25863226000 | 252500 | 252000 | 252500 | 252000 | 333 |
| 363 | 20250113 | 125700 | 25779285500 | 252500 | 252500 | 252500 | 252000 | 181 |
| 364 | 20250113 | 125600 | 25733593500 | 252500 | 252500 | 252500 | 252500 | 30 |
| 365 | 20250113 | 125500 | 25726018500 | 252500 | 252500 | 252500 | 252000 | 201 |
| 366 | 20250113 | 125400 | 25675272000 | 252500 | 252000 | 252500 | 252000 | 32 |
| 367 | 20250113 | 125300 | 25667194500 | 252500 | 252000 | 252500 | 252000 | 92 |
| 368 | 20250113 | 125200 | 25643996000 | 252000 | 252000 | 252000 | 252000 | 319 |
| 369 | 20250113 | 125100 | 25563608000 | 252000 | 252000 | 252000 | 251500 | 89 |
| 370 | 20250113 | 125000 | 25541181000 | 252000 | 252000 | 252000 | 251500 | 28 |
| 371 | 20250113 | 124900 | 25534125500 | 252000 | 252000 | 252000 | 251500 | 61 |
| 372 | 20250113 | 124800 | 25518754000 | 252000 | 252000 | 252000 | 251500 | 205 |
| 373 | 20250113 | 124700 | 25467096000 | 252000 | 251500 | 252000 | 251500 | 39 |
| 374 | 20250113 | 124600 | 25457270000 | 252000 | 252000 | 252000 | 252000 | 23 |
| 375 | 20250113 | 124500 | 25451474000 | 252000 | 252000 | 252000 | 251500 | 200 |
| 376 | 20250113 | 124400 | 25401078500 | 252000 | 252000 | 252000 | 251500 | 11 |
| 377 | 20250113 | 124300 | 25398307000 | 251500 | 252000 | 252000 | 251500 | 20 |
| 378 | 20250113 | 124200 | 25393268500 | 252000 | 252000 | 252000 | 251500 | 381 |
| 379 | 20250113 | 124100 | 25297258000 | 252000 | 252000 | 252000 | 251500 | 44 |
| 380 | 20250113 | 124000 | 25286189500 | 252000 | 251500 | 252000 | 251500 | 115 |
| 381 | 20250113 | 123900 | 25257262500 | 252000 | 252000 | 252000 | 251500 | 22 |
| 382 | 20250113 | 123800 | 25251719000 | 252000 | 252000 | 252000 | 251500 | 172 |
| 383 | 20250113 | 123700 | 25208379500 | 252000 | 251500 | 252000 | 251500 | 78 |
| 384 | 20250113 | 123600 | 25188725500 | 252000 | 252000 | 252000 | 252000 | 85 |
| 385 | 20250113 | 123500 | 25167305500 | 251500 | 252000 | 252000 | 251500 | 182 |
| 386 | 20250113 | 123400 | 25121442500 | 251500 | 252000 | 252000 | 251500 | 17 |
| 387 | 20250113 | 123300 | 25117161000 | 252000 | 251500 | 252000 | 251500 | 20 |
| 388 | 20250113 | 123200 | 25112123000 | 251500 | 252000 | 252000 | 251500 | 21 |
| 389 | 20250113 | 123100 | 25106831500 | 252000 | 251500 | 252000 | 251500 | 186 |
| 390 | 20250113 | 123000 | 25059961000 | 251500 | 251500 | 252000 | 251500 | 48 |
| 391 | 20250113 | 122900 | 25047877000 | 251500 | 251500 | 252000 | 251500 | 21 |
| 392 | 20250113 | 122800 | 25042593000 | 252000 | 252000 | 252000 | 251000 | 464 |
| 393 | 20250113 | 122700 | 24925706500 | 252000 | 251500 | 252000 | 250500 | 1778 |
| 394 | 20250113 | 122600 | 24479380000 | 251000 | 251000 | 251500 | 251000 | 24 |
| 395 | 20250113 | 122500 | 24473354000 | 251500 | 251000 | 251500 | 251000 | 42 |
| 396 | 20250113 | 122400 | 24462811500 | 251000 | 251500 | 252000 | 251000 | 696 |
| 397 | 20250113 | 122300 | 24287846000 | 251500 | 251500 | 252000 | 251500 | 68 |
| 398 | 20250113 | 122200 | 24270743500 | 252000 | 251500 | 252000 | 251500 | 272 |
| 399 | 20250113 | 122100 | 24202332500 | 252000 | 251500 | 252000 | 251500 | 238 |
| 400 | 20250113 | 122000 | 24142387500 | 252000 | 252000 | 252000 | 251500 | 25 |
| 401 | 20250113 | 121900 | 24136090500 | 251500 | 251500 | 252000 | 251500 | 16 |
| 402 | 20250113 | 121800 | 24132064500 | 252000 | 252000 | 252000 | 251500 | 46 |
| 403 | 20250113 | 121700 | 24120479000 | 252000 | 252000 | 252000 | 251500 | 193 |
| 404 | 20250113 | 121600 | 24071849500 | 252000 | 251500 | 252000 | 251500 | 50 |
| 405 | 20250113 | 121500 | 24059269500 | 252000 | 252000 | 252000 | 251500 | 15 |
| 406 | 20250113 | 121400 | 24055492000 | 252000 | 252000 | 252000 | 252000 | 192 |
| 407 | 20250113 | 121300 | 24007108000 | 251500 | 252000 | 252000 | 251500 | 14 |
| 408 | 20250113 | 121200 | 24003583000 | 251500 | 251500 | 252000 | 251500 | 32 |
| 409 | 20250113 | 121100 | 23995520000 | 252000 | 252000 | 252000 | 251500 | 33 |
| 410 | 20250113 | 121000 | 23987204500 | 252000 | 251500 | 252000 | 251500 | 231 |
| 411 | 20250113 | 120900 | 23929026000 | 251500 | 252000 | 252000 | 251500 | 245 |
| 412 | 20250113 | 120800 | 23867287000 | 252500 | 252000 | 252500 | 252000 | 389 |
| 413 | 20250113 | 120700 | 23769256000 | 252000 | 252000 | 252500 | 252000 | 213 |
| 414 | 20250113 | 120600 | 23715478500 | 252500 | 252500 | 252500 | 252000 | 31 |
| 415 | 20250113 | 120500 | 23707661000 | 252000 | 252000 | 252500 | 252000 | 44 |
| 416 | 20250113 | 120400 | 23696561500 | 252500 | 252000 | 252500 | 252000 | 182 |
| 417 | 20250113 | 120300 | 23650617000 | 252000 | 252000 | 252500 | 252000 | 244 |
| 418 | 20250113 | 120200 | 23589125500 | 252500 | 252500 | 252500 | 252000 | 16 |
| 419 | 20250113 | 120100 | 23585090500 | 252500 | 252000 | 252500 | 252000 | 25 |
| 420 | 20250113 | 120000 | 23578787000 | 252500 | 252000 | 252500 | 252000 | 219 |
| 421 | 20250113 | 115900 | 23523494500 | 252500 | 252500 | 252500 | 252000 | 29 |
| 422 | 20250113 | 115800 | 23516180500 | 252500 | 252500 | 252500 | 252000 | 8 |
| 423 | 20250113 | 115700 | 23514162000 | 252500 | 252500 | 252500 | 252000 | 169 |
| 424 | 20250113 | 115600 | 23471490500 | 252500 | 252500 | 252500 | 252000 | 11 |
| 425 | 20250113 | 115500 | 23468716500 | 252500 | 251500 | 252500 | 251500 | 162 |
| 426 | 20250113 | 115400 | 23427922500 | 251500 | 252000 | 252500 | 251500 | 1240 |
| 427 | 20250113 | 115300 | 23115445000 | 252500 | 251000 | 252500 | 251000 | 3774 |
| 428 | 20250113 | 115200 | 22167725500 | 251000 | 252000 | 252000 | 251000 | 890 |
| 429 | 20250113 | 115100 | 21944233000 | 251500 | 251500 | 252000 | 251500 | 105 |
| 430 | 20250113 | 115000 | 21917821500 | 251500 | 252500 | 252500 | 251500 | 1905 |
| 431 | 20250113 | 114900 | 21438029500 | 252000 | 252000 | 252500 | 252000 | 115 |
| 432 | 20250113 | 114800 | 21409047500 | 252000 | 252000 | 252500 | 252000 | 151 |
| 433 | 20250113 | 114700 | 21370991500 | 252000 | 252500 | 252500 | 252000 | 4 |
| 434 | 20250113 | 114600 | 21369982000 | 252000 | 252000 | 252500 | 252000 | 441 |
| 435 | 20250113 | 114500 | 21258770000 | 252500 | 252500 | 252500 | 252000 | 63 |
| 436 | 20250113 | 114400 | 21242873500 | 252500 | 252500 | 252500 | 252000 | 50 |
| 437 | 20250113 | 114300 | 21230249000 | 252500 | 252500 | 252500 | 252000 | 194 |
| 438 | 20250113 | 114200 | 21181264500 | 252000 | 252000 | 252500 | 252000 | 45 |
| 439 | 20250113 | 114100 | 21169911500 | 252500 | 252500 | 252500 | 252000 | 186 |
| 440 | 20250113 | 114000 | 21122947500 | 252000 | 252500 | 252500 | 252000 | 108 |
| 441 | 20250113 | 113900 | 21095678000 | 252500 | 252000 | 252500 | 252000 | 192 |
| 442 | 20250113 | 113800 | 21047208500 | 252000 | 253000 | 253000 | 252000 | 397 |
| 443 | 20250113 | 113700 | 20946967000 | 253000 | 252500 | 253000 | 252500 | 25 |
| 444 | 20250113 | 113600 | 20940650000 | 253000 | 252500 | 253000 | 252500 | 249 |
| 445 | 20250113 | 113500 | 20877691000 | 252500 | 252500 | 253000 | 252500 | 25 |
| 446 | 20250113 | 113400 | 20871374000 | 252500 | 252500 | 253000 | 252500 | 14 |
| 447 | 20250113 | 113300 | 20867836000 | 253000 | 253000 | 253000 | 252500 | 246 |
| 448 | 20250113 | 113200 | 20805637000 | 252500 | 252500 | 253000 | 252500 | 22 |
| 449 | 20250113 | 113100 | 20800081000 | 252500 | 253000 | 253000 | 252500 | 19 |
| 450 | 20250113 | 113000 | 20795281000 | 252500 | 252500 | 253000 | 252500 | 112 |
| 451 | 20250113 | 112900 | 20766990500 | 253000 | 252500 | 253000 | 252500 | 233 |
| 452 | 20250113 | 112800 | 20708049000 | 253000 | 252500 | 253000 | 252500 | 41 |
| 453 | 20250113 | 112700 | 20697684500 | 252500 | 253000 | 253000 | 252500 | 468 |
| 454 | 20250113 | 112600 | 20579495000 | 253000 | 253000 | 253000 | 252500 | 236 |
| 455 | 20250113 | 112500 | 20519790500 | 253000 | 253000 | 253000 | 252500 | 141 |
| 456 | 20250113 | 112400 | 20484125500 | 252500 | 253000 | 253000 | 252500 | 109 |
| 457 | 20250113 | 112300 | 20456576500 | 253000 | 252500 | 253000 | 252500 | 35 |
| 458 | 20250113 | 112200 | 20447725500 | 252500 | 252500 | 253000 | 252500 | 278 |
| 459 | 20250113 | 112100 | 20377423000 | 253000 | 252000 | 253000 | 252000 | 485 |
| 460 | 20250113 | 112000 | 20254930500 | 252500 | 252000 | 252500 | 252000 | 83 |
| 461 | 20250113 | 111900 | 20233992000 | 252500 | 252500 | 252500 | 252000 | 219 |
| 462 | 20250113 | 111800 | 20178699500 | 252000 | 252500 | 252500 | 252000 | 67 |
| 463 | 20250113 | 111700 | 20161790500 | 252000 | 252500 | 252500 | 252000 | 31 |
| 464 | 20250113 | 111600 | 20153972500 | 252500 | 252500 | 252500 | 252000 | 94 |
| 465 | 20250113 | 111500 | 20130238000 | 252500 | 252000 | 252500 | 252000 | 212 |
| 466 | 20250113 | 111400 | 20076719500 | 252500 | 252500 | 252500 | 252000 | 21 |
| 467 | 20250113 | 111300 | 20071422000 | 252000 | 252000 | 252500 | 252000 | 19 |
| 468 | 20250113 | 111200 | 20066632000 | 252000 | 252500 | 252500 | 252000 | 200 |
| 469 | 20250113 | 111100 | 20016138500 | 252500 | 252500 | 252500 | 252000 | 21 |
| 470 | 20250113 | 111000 | 20010843500 | 252000 | 253000 | 253000 | 252000 | 243 |
| 471 | 20250113 | 110900 | 19949486000 | 253000 | 252500 | 253000 | 252500 | 234 |
| 472 | 20250113 | 110800 | 19890319500 | 253000 | 252500 | 253000 | 252500 | 422 |
| 473 | 20250113 | 110700 | 19783763500 | 252500 | 251500 | 253000 | 251500 | 1500 |
| 474 | 20250113 | 110600 | 19405413500 | 251500 | 252000 | 252500 | 251500 | 747 |
| 475 | 20250113 | 110500 | 19217191500 | 252000 | 252000 | 252500 | 252000 | 239 |
| 476 | 20250113 | 110400 | 19156884000 | 252000 | 252500 | 253000 | 252000 | 2693 |
| 477 | 20250113 | 110300 | 18477133000 | 253000 | 253000 | 253000 | 252500 | 71 |
| 478 | 20250113 | 110200 | 18459194000 | 253000 | 252500 | 253000 | 252500 | 558 |
| 479 | 20250113 | 110100 | 18318194000 | 252500 | 252500 | 253000 | 252500 | 98 |
| 480 | 20250113 | 110000 | 18293444000 | 253000 | 253500 | 253500 | 252500 | 566 |
| 481 | 20250113 | 105900 | 18150246500 | 253500 | 253500 | 253500 | 253000 | 41 |
| 482 | 20250113 | 105800 | 18139867500 | 253000 | 253500 | 253500 | 253000 | 323 |
| 483 | 20250113 | 105700 | 18058028500 | 253500 | 253000 | 253500 | 253000 | 42 |
| 484 | 20250113 | 105600 | 18047389500 | 253000 | 253500 | 253500 | 253000 | 89 |
| 485 | 20250113 | 105500 | 18024859000 | 253000 | 254000 | 254000 | 253000 | 992 |
| 486 | 20250113 | 105400 | 17773337500 | 254000 | 253500 | 254000 | 253500 | 154 |
| 487 | 20250113 | 105300 | 17734232500 | 254000 | 254000 | 254500 | 253500 | 26 |
| 488 | 20250113 | 105200 | 17727623500 | 254000 | 254000 | 254000 | 253000 | 1147 |
| 489 | 20250113 | 105100 | 17436823500 | 253500 | 253500 | 254000 | 253500 | 232 |
| 490 | 20250113 | 105000 | 17377905000 | 253500 | 253500 | 254000 | 253000 | 1882 |
| 491 | 20250113 | 104900 | 16900953000 | 254000 | 254000 | 254000 | 253500 | 162 |
| 492 | 20250113 | 104800 | 16859842000 | 253500 | 254000 | 254000 | 253500 | 226 |
| 493 | 20250113 | 104700 | 16802454500 | 254000 | 253500 | 254000 | 253500 | 36 |
| 494 | 20250113 | 104600 | 16793322000 | 254000 | 254500 | 255000 | 253500 | 271 |
| 495 | 20250113 | 104500 | 16724451000 | 254500 | 254500 | 255000 | 254500 | 198 |
| 496 | 20250113 | 104400 | 16673976500 | 255000 | 254500 | 255000 | 254500 | 145 |
| 497 | 20250113 | 104300 | 16637072000 | 254500 | 255000 | 255500 | 254500 | 301 |
| 498 | 20250113 | 104200 | 16560391000 | 254500 | 255000 | 255000 | 254500 | 1031 |
| 499 | 20250113 | 104100 | 16297487000 | 255000 | 254500 | 255000 | 254000 | 735 |
| 500 | 20250113 | 104000 | 16110404500 | 254500 | 254500 | 254500 | 254000 | 158 |
| 501 | 20250113 | 103900 | 16070221000 | 254500 | 254500 | 254500 | 254500 | 13 |
| 502 | 20250113 | 103800 | 16066912500 | 254000 | 254500 | 254500 | 254000 | 257 |
| 503 | 20250113 | 103700 | 16001513000 | 254000 | 254000 | 254500 | 253500 | 293 |
| 504 | 20250113 | 103600 | 15927084000 | 254000 | 254000 | 254000 | 254000 | 51 |
| 505 | 20250113 | 103500 | 15914130000 | 254000 | 254000 | 254000 | 253500 | 60 |
| 506 | 20250113 | 103400 | 15898891000 | 253500 | 254500 | 254500 | 253500 | 592 |
| 507 | 20250113 | 103300 | 15748430500 | 254000 | 254000 | 254500 | 254000 | 88 |
| 508 | 20250113 | 103200 | 15726068500 | 254000 | 253500 | 254000 | 253500 | 640 |
| 509 | 20250113 | 103100 | 15563513000 | 253500 | 254500 | 254500 | 253500 | 3209 |
| 510 | 20250113 | 103000 | 14749050000 | 254500 | 254500 | 255000 | 254500 | 103 |
| 511 | 20250113 | 102900 | 14722827500 | 254500 | 254500 | 255000 | 254500 | 145 |
| 512 | 20250113 | 102800 | 14685900500 | 254500 | 254000 | 255000 | 254000 | 1681 |
| 513 | 20250113 | 102700 | 14258521500 | 254000 | 254000 | 254000 | 253500 | 209 |
| 514 | 20250113 | 102600 | 14205458000 | 254000 | 254000 | 254000 | 253500 | 774 |
| 515 | 20250113 | 102500 | 14009178500 | 254000 | 253000 | 254000 | 253000 | 287 |
| 516 | 20250113 | 102400 | 13936434000 | 253000 | 253500 | 254000 | 253000 | 436 |
| 517 | 20250113 | 102300 | 13825907500 | 253500 | 253500 | 254000 | 253500 | 436 |
| 518 | 20250113 | 102200 | 13715365500 | 254000 | 253000 | 254000 | 253000 | 946 |
| 519 | 20250113 | 102100 | 13475460000 | 253500 | 253000 | 253500 | 253000 | 243 |
| 520 | 20250113 | 102000 | 13413881000 | 253500 | 253000 | 253500 | 253000 | 998 |
| 521 | 20250113 | 101900 | 13161360500 | 253500 | 253500 | 254000 | 253000 | 141 |
| 522 | 20250113 | 101800 | 13125621500 | 253500 | 253500 | 254000 | 253000 | 324 |
| 523 | 20250113 | 101700 | 13043559500 | 253500 | 253000 | 254000 | 253000 | 506 |
| 524 | 20250113 | 101600 | 12915246500 | 253500 | 253000 | 253500 | 253000 | 70 |
| 525 | 20250113 | 101500 | 12897524000 | 253500 | 253000 | 253500 | 253000 | 372 |
| 526 | 20250113 | 101400 | 12803234000 | 253000 | 253000 | 253500 | 253000 | 495 |
| 527 | 20250113 | 101300 | 12677907500 | 253000 | 253500 | 254000 | 253000 | 296 |
| 528 | 20250113 | 101200 | 12602941500 | 254000 | 253000 | 254000 | 253000 | 43 |
| 529 | 20250113 | 101100 | 12592033500 | 253000 | 253500 | 253500 | 253000 | 146 |
| 530 | 20250113 | 101000 | 12555063500 | 254000 | 253000 | 254000 | 253000 | 243 |
| 531 | 20250113 | 100900 | 12493469500 | 253000 | 253000 | 254000 | 253000 | 94 |
| 532 | 20250113 | 100800 | 12469656500 | 253000 | 253500 | 254000 | 253000 | 355 |
| 533 | 20250113 | 100700 | 12379752500 | 254000 | 253000 | 254000 | 253000 | 684 |
| 534 | 20250113 | 100600 | 12206300500 | 253000 | 253000 | 253500 | 253000 | 434 |
| 535 | 20250113 | 100500 | 12096491000 | 253500 | 253000 | 253500 | 253000 | 1039 |
| 536 | 20250113 | 100400 | 11833610000 | 253500 | 253000 | 253500 | 253000 | 279 |
| 537 | 20250113 | 100300 | 11763007500 | 253000 | 253000 | 253500 | 253000 | 353 |
| 538 | 20250113 | 100200 | 11673584000 | 253000 | 253000 | 253500 | 253000 | 107 |
| 539 | 20250113 | 100100 | 11646508000 | 253500 | 253000 | 253500 | 253000 | 106 |
| 540 | 20250113 | 100000 | 11619654500 | 253000 | 253000 | 253500 | 253000 | 855 |
| 541 | 20250113 | 095900 | 11403167500 | 253500 | 253500 | 254000 | 253000 | 761 |
| 542 | 20250113 | 095800 | 11210280000 | 254000 | 253500 | 254000 | 253500 | 58 |
| 543 | 20250113 | 095700 | 11195568500 | 254000 | 253500 | 254000 | 253500 | 42 |
| 544 | 20250113 | 095600 | 11184907500 | 253500 | 253500 | 254000 | 253500 | 517 |
| 545 | 20250113 | 095500 | 11053640000 | 254000 | 253500 | 254000 | 253500 | 44 |
| 546 | 20250113 | 095400 | 11042476500 | 254000 | 252500 | 254000 | 252500 | 2249 |
| 547 | 20250113 | 095300 | 10473142000 | 253000 | 252500 | 253000 | 252500 | 156 |
| 548 | 20250113 | 095200 | 10433735500 | 252500 | 252500 | 253000 | 252500 | 573 |
| 549 | 20250113 | 095100 | 10288921500 | 252500 | 252500 | 253000 | 252500 | 97 |
| 550 | 20250113 | 095000 | 10264400000 | 252500 | 252500 | 253000 | 252500 | 200 |
| 551 | 20250113 | 094900 | 10213866500 | 253000 | 252500 | 253000 | 252500 | 176 |
| 552 | 20250113 | 094800 | 10169406500 | 252500 | 253000 | 253500 | 252500 | 1426 |
| 553 | 20250113 | 094700 | 9808701500 | 253000 | 253000 | 253500 | 253000 | 326 |
| 554 | 20250113 | 094600 | 9726210000 | 253500 | 253000 | 253500 | 253000 | 169 |
| 555 | 20250113 | 094500 | 9683424000 | 253000 | 253000 | 253500 | 253000 | 363 |
| 556 | 20250113 | 094400 | 9591530500 | 253000 | 253000 | 253500 | 253000 | 529 |
| 557 | 20250113 | 094300 | 9457485000 | 253500 | 253000 | 253500 | 253000 | 266 |
| 558 | 20250113 | 094200 | 9390072500 | 253500 | 253000 | 253500 | 253000 | 276 |
| 559 | 20250113 | 094100 | 9320207000 | 253500 | 253000 | 253500 | 253000 | 129 |
| 560 | 20250113 | 094000 | 9287553500 | 253500 | 253000 | 253500 | 253000 | 57 |
| 561 | 20250113 | 093900 | 9273122500 | 253500 | 253000 | 253500 | 253000 | 219 |
| 562 | 20250113 | 093800 | 9217664500 | 253500 | 253000 | 253500 | 253000 | 396 |
| 563 | 20250113 | 093700 | 9117337000 | 253000 | 253000 | 253500 | 253000 | 129 |
| 564 | 20250113 | 093600 | 9084687500 | 253000 | 253000 | 253500 | 253000 | 359 |
| 565 | 20250113 | 093500 | 8993738500 | 253000 | 253000 | 253500 | 253000 | 211 |
| 566 | 20250113 | 093400 | 8940288500 | 253500 | 253000 | 253500 | 253000 | 39 |
| 567 | 20250113 | 093300 | 8930414500 | 253500 | 254000 | 254000 | 253000 | 2209 |
| 568 | 20250113 | 093200 | 8369992500 | 254500 | 254000 | 254500 | 254000 | 190 |
| 569 | 20250113 | 093100 | 8321663500 | 254000 | 253500 | 254000 | 253500 | 458 |
| 570 | 20250113 | 093000 | 8205339500 | 253500 | 253500 | 254000 | 253500 | 284 |
| 571 | 20250113 | 092900 | 8133267500 | 254000 | 253500 | 254000 | 253500 | 750 |
| 572 | 20250113 | 092800 | 7942821500 | 254000 | 253500 | 254000 | 253500 | 193 |
| 573 | 20250113 | 092700 | 7893888000 | 254000 | 253500 | 254000 | 253500 | 268 |
| 574 | 20250113 | 092600 | 7825876000 | 253500 | 253500 | 254000 | 253500 | 139 |
| 575 | 20250113 | 092500 | 7790636000 | 253500 | 255000 | 255000 | 253500 | 3580 |
| 576 | 20250113 | 092400 | 6881506000 | 255000 | 255500 | 255500 | 255000 | 545 |
| 577 | 20250113 | 092300 | 6742302500 | 256000 | 255500 | 256500 | 255500 | 185 |
| 578 | 20250113 | 092200 | 6694933500 | 256000 | 255000 | 256500 | 255000 | 1504 |
| 579 | 20250113 | 092100 | 6310111500 | 255000 | 255000 | 255500 | 255000 | 210 |
| 580 | 20250113 | 092000 | 6256487500 | 255000 | 255500 | 256000 | 255000 | 818 |
| 581 | 20250113 | 091900 | 6047421500 | 255500 | 256000 | 256000 | 255500 | 163 |
| 582 | 20250113 | 091800 | 6005769000 | 256000 | 254500 | 256000 | 254500 | 1857 |
| 583 | 20250113 | 091700 | 5531544500 | 254500 | 254500 | 255000 | 254500 | 215 |
| 584 | 20250113 | 091600 | 5476742000 | 254500 | 254500 | 255000 | 254500 | 169 |
| 585 | 20250113 | 091500 | 5433727500 | 254500 | 255000 | 255500 | 254500 | 1539 |
| 586 | 20250113 | 091400 | 5041388000 | 255500 | 255000 | 255500 | 255000 | 404 |
| 587 | 20250113 | 091300 | 4938173000 | 255500 | 255000 | 255500 | 255000 | 58 |
| 588 | 20250113 | 091200 | 4923360000 | 255500 | 255000 | 255500 | 255000 | 332 |
| 589 | 20250113 | 091100 | 4838571000 | 255500 | 254000 | 255500 | 254000 | 2388 |
| 590 | 20250113 | 091000 | 4231142000 | 253500 | 253500 | 254000 | 253500 | 69 |
| 591 | 20250113 | 090900 | 4213643000 | 253500 | 254000 | 254000 | 253500 | 265 |
| 592 | 20250113 | 090800 | 4146393500 | 254000 | 254500 | 254500 | 253500 | 893 |
| 593 | 20250113 | 090700 | 3919649000 | 254000 | 254500 | 254500 | 254000 | 245 |
| 594 | 20250113 | 090600 | 3857352000 | 254000 | 254500 | 254500 | 254000 | 396 |
| 595 | 20250113 | 090500 | 3756655000 | 254500 | 254500 | 254500 | 253500 | 1816 |
| 596 | 20250113 | 090400 | 3295114000 | 254500 | 254500 | 254500 | 253500 | 3084 |
| 597 | 20250113 | 090300 | 2512395500 | 254000 | 254000 | 255000 | 253500 | 1173 |
| 598 | 20250113 | 090200 | 2214391000 | 254000 | 255500 | 256000 | 254000 | 2068 |
| 599 | 20250113 | 090100 | 1687311000 | 255500 | 255500 | 256500 | 254500 | 2147 |
| 600 | 20250113 | 090000 | 1138651000 | 255000 | 255000 | 257000 | 254500 | 4460 |