35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 185800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 14298 |
| 3 | 20250123 | 185700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20250123 | 185600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20250123 | 185500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20250123 | 185400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20250123 | 185300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20250123 | 185200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20250123 | 185100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20250123 | 185000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20250123 | 184900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20250123 | 184800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20250123 | 184700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20250123 | 184600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20250123 | 184500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20250123 | 184400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20250123 | 184300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20250123 | 184200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20250123 | 184100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20250123 | 184000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20250123 | 183900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20250123 | 183800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20250123 | 183700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20250123 | 183600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20250123 | 183500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20250123 | 183400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20250123 | 183300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20250123 | 183200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20250123 | 183100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20250123 | 183000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20250123 | 182900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20250123 | 182800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 14298 |
| 33 | 20250123 | 182700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20250123 | 182600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20250123 | 182500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20250123 | 182400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20250123 | 182300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20250123 | 182200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20250123 | 182100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20250123 | 182000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20250123 | 181900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20250123 | 181800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20250123 | 181700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20250123 | 181600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20250123 | 181500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20250123 | 181400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20250123 | 181300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20250123 | 181200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20250123 | 181100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20250123 | 181000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20250123 | 180900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20250123 | 180800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20250123 | 180700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20250123 | 180600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20250123 | 180500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20250123 | 180400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20250123 | 180300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20250123 | 180200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20250123 | 180100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20250123 | 180000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20250123 | 175900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20250123 | 175800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 14298 |
| 63 | 20250123 | 175700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20250123 | 175600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20250123 | 175500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20250123 | 175400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20250123 | 175300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20250123 | 175200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20250123 | 175100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20250123 | 175000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20250123 | 174900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20250123 | 174800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20250123 | 174700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20250123 | 174600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20250123 | 174500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20250123 | 174400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20250123 | 174300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20250123 | 174200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20250123 | 174100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20250123 | 174000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20250123 | 173900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20250123 | 173800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20250123 | 173700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20250123 | 173600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20250123 | 173500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20250123 | 173400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20250123 | 173300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20250123 | 173200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20250123 | 173100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20250123 | 173000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20250123 | 172900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20250123 | 172800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 14298 |
| 93 | 20250123 | 172700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20250123 | 172600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20250123 | 172500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20250123 | 172400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20250123 | 172300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20250123 | 172200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20250123 | 172100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20250123 | 172000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20250123 | 171900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20250123 | 171800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20250123 | 171700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20250123 | 171600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20250123 | 171500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20250123 | 171400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20250123 | 171300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20250123 | 171200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20250123 | 171100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20250123 | 171000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20250123 | 170900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20250123 | 170800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20250123 | 170700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20250123 | 170600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20250123 | 170500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20250123 | 170400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20250123 | 170300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20250123 | 170200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20250123 | 170100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20250123 | 170000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20250123 | 165900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20250123 | 165800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 14298 |
| 123 | 20250123 | 165700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20250123 | 165600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20250123 | 165500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20250123 | 165400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20250123 | 165300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20250123 | 165200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20250123 | 165100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20250123 | 165000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20250123 | 164900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20250123 | 164800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20250123 | 164700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20250123 | 164600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20250123 | 164500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20250123 | 164400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20250123 | 164300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20250123 | 164200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20250123 | 164100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20250123 | 164000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20250123 | 163900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20250123 | 163800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20250123 | 163700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20250123 | 163600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20250123 | 163500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20250123 | 163400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20250123 | 163300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20250123 | 163200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20250123 | 163100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20250123 | 163000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20250123 | 162900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20250123 | 162800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 14298 |
| 153 | 20250123 | 162700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20250123 | 162600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20250123 | 162500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20250123 | 162400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20250123 | 162300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20250123 | 162200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20250123 | 162100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20250123 | 162000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20250123 | 161900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20250123 | 161800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20250123 | 161700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20250123 | 161600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20250123 | 161500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20250123 | 161400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20250123 | 161300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20250123 | 161200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20250123 | 161100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20250123 | 161000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20250123 | 160900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20250123 | 160800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20250123 | 160700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20250123 | 160600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20250123 | 160500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20250123 | 160400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20250123 | 160300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20250123 | 160200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20250123 | 160100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20250123 | 160000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20250123 | 155900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 182 | 20250123 | 155800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 14298 |
| 183 | 20250123 | 155700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 184 | 20250123 | 155600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 185 | 20250123 | 155500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 186 | 20250123 | 155400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 187 | 20250123 | 155300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 188 | 20250123 | 155200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 189 | 20250123 | 155100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 190 | 20250123 | 155000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 191 | 20250123 | 154900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 192 | 20250123 | 154800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 193 | 20250123 | 154700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 194 | 20250123 | 154600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20250123 | 154500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20250123 | 154400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20250123 | 154300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 198 | 20250123 | 154200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20250123 | 154100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20250123 | 154000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20250123 | 153900 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20250123 | 153800 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20250123 | 153700 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20250123 | 153600 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 205 | 20250123 | 153500 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 206 | 20250123 | 153400 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 207 | 20250123 | 153300 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 208 | 20250123 | 153200 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 209 | 20250123 | 153100 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 210 | 20250123 | 153000 | 54726911000 | 252000 | 252000 | 252000 | 252000 | 14298 |
| 211 | 20250123 | 152900 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 212 | 20250123 | 152800 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 213 | 20250123 | 152700 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 214 | 20250123 | 152600 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 215 | 20250123 | 152500 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 216 | 20250123 | 152400 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 217 | 20250123 | 152300 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 218 | 20250123 | 152200 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 219 | 20250123 | 152100 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 220 | 20250123 | 152000 | 51123815000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 221 | 20250123 | 151900 | 51123815000 | 253500 | 253000 | 253500 | 252500 | 437 |
| 222 | 20250123 | 151800 | 51013195000 | 253000 | 252500 | 253000 | 252500 | 221 |
| 223 | 20250123 | 151700 | 50957294500 | 253000 | 252500 | 253500 | 252500 | 644 |
| 224 | 20250123 | 151600 | 50794227000 | 252500 | 253000 | 253500 | 252500 | 278 |
| 225 | 20250123 | 151500 | 50723905000 | 252500 | 252500 | 253000 | 252000 | 273 |
| 226 | 20250123 | 151400 | 50654952500 | 252000 | 252000 | 253000 | 252000 | 509 |
| 227 | 20250123 | 151300 | 50526419500 | 252000 | 252000 | 253000 | 252000 | 395 |
| 228 | 20250123 | 151200 | 50426685000 | 252500 | 253000 | 253000 | 252000 | 350 |
| 229 | 20250123 | 151100 | 50338248000 | 252500 | 252500 | 253000 | 252000 | 752 |
| 230 | 20250123 | 151000 | 50148123500 | 252500 | 253000 | 253000 | 252000 | 2663 |
| 231 | 20250123 | 150900 | 49475833000 | 252500 | 253000 | 253000 | 252500 | 420 |
| 232 | 20250123 | 150800 | 49369616000 | 252500 | 252500 | 253000 | 252500 | 323 |
| 233 | 20250123 | 150700 | 49287936000 | 253000 | 252500 | 253000 | 252500 | 435 |
| 234 | 20250123 | 150600 | 49177914000 | 252500 | 253000 | 253000 | 252500 | 404 |
| 235 | 20250123 | 150500 | 49075745000 | 253000 | 252500 | 253000 | 252500 | 416 |
| 236 | 20250123 | 150400 | 48970530000 | 253000 | 253000 | 253000 | 252500 | 433 |
| 237 | 20250123 | 150300 | 48861029000 | 253000 | 252500 | 253000 | 252500 | 593 |
| 238 | 20250123 | 150200 | 48711103000 | 252500 | 252500 | 253000 | 252500 | 310 |
| 239 | 20250123 | 150100 | 48632750500 | 252500 | 253000 | 253000 | 252500 | 200 |
| 240 | 20250123 | 150000 | 48582218500 | 252500 | 252000 | 253000 | 252000 | 2060 |
| 241 | 20250123 | 145900 | 48062092000 | 252000 | 252500 | 252500 | 252000 | 1801 |
| 242 | 20250123 | 145800 | 47607379000 | 252500 | 252500 | 253000 | 252500 | 176 |
| 243 | 20250123 | 145700 | 47562899000 | 252500 | 252500 | 253000 | 252000 | 752 |
| 244 | 20250123 | 145600 | 47372992500 | 252000 | 252000 | 253000 | 252000 | 1382 |
| 245 | 20250123 | 145500 | 47024040500 | 252000 | 252000 | 253000 | 252000 | 2019 |
| 246 | 20250123 | 145400 | 46514251500 | 252000 | 252000 | 252500 | 252000 | 94 |
| 247 | 20250123 | 145300 | 46490549000 | 252000 | 252500 | 252500 | 252000 | 199 |
| 248 | 20250123 | 145200 | 46440320000 | 252000 | 252000 | 252500 | 252000 | 142 |
| 249 | 20250123 | 145100 | 46404508000 | 252500 | 252500 | 252500 | 252000 | 1108 |
| 250 | 20250123 | 145000 | 46125011500 | 252500 | 252000 | 253000 | 252000 | 324 |
| 251 | 20250123 | 144900 | 46043216500 | 252000 | 252500 | 253000 | 252000 | 1015 |
| 252 | 20250123 | 144800 | 45786987500 | 252000 | 252500 | 253000 | 252000 | 1890 |
| 253 | 20250123 | 144700 | 45309731000 | 253000 | 252500 | 253000 | 252500 | 457 |
| 254 | 20250123 | 144600 | 45194209000 | 252500 | 253500 | 253500 | 252500 | 414 |
| 255 | 20250123 | 144500 | 45089461500 | 253000 | 253000 | 253000 | 252500 | 454 |
| 256 | 20250123 | 144400 | 44974625000 | 253000 | 253000 | 253500 | 252500 | 1712 |
| 257 | 20250123 | 144300 | 44541481500 | 253000 | 253000 | 253500 | 253000 | 271 |
| 258 | 20250123 | 144200 | 44472827500 | 253000 | 253000 | 253500 | 253000 | 785 |
| 259 | 20250123 | 144100 | 44274111500 | 253000 | 253500 | 253500 | 253000 | 456 |
| 260 | 20250123 | 144000 | 44158705000 | 253000 | 253500 | 253500 | 253000 | 447 |
| 261 | 20250123 | 143900 | 44045553000 | 253500 | 253000 | 253500 | 253000 | 179 |
| 262 | 20250123 | 143800 | 44000213000 | 253000 | 253000 | 253500 | 253000 | 359 |
| 263 | 20250123 | 143700 | 43909242500 | 253000 | 253000 | 253500 | 252500 | 560 |
| 264 | 20250123 | 143600 | 43767547000 | 253000 | 253000 | 253500 | 252500 | 1085 |
| 265 | 20250123 | 143500 | 43493037000 | 252500 | 252500 | 253000 | 252500 | 265 |
| 266 | 20250123 | 143400 | 43426020000 | 253000 | 253000 | 253500 | 252500 | 1254 |
| 267 | 20250123 | 143300 | 43108753000 | 253000 | 253000 | 253500 | 253000 | 205 |
| 268 | 20250123 | 143200 | 43056842500 | 253500 | 253500 | 253500 | 253000 | 152 |
| 269 | 20250123 | 143100 | 43018340500 | 253500 | 252500 | 253500 | 252500 | 928 |
| 270 | 20250123 | 143000 | 42783560000 | 252500 | 253000 | 253500 | 252500 | 3110 |
| 271 | 20250123 | 142900 | 41996681500 | 253000 | 253000 | 253500 | 253000 | 194 |
| 272 | 20250123 | 142800 | 41947532500 | 253500 | 253500 | 253500 | 253000 | 264 |
| 273 | 20250123 | 142700 | 41880640000 | 253500 | 253000 | 253500 | 253000 | 380 |
| 274 | 20250123 | 142600 | 41784364000 | 253500 | 253500 | 253500 | 253000 | 183 |
| 275 | 20250123 | 142500 | 41737999500 | 253000 | 253500 | 253500 | 253000 | 221 |
| 276 | 20250123 | 142400 | 41682003000 | 253500 | 253500 | 253500 | 253000 | 129 |
| 277 | 20250123 | 142300 | 41649319000 | 253500 | 253000 | 253500 | 253000 | 252 |
| 278 | 20250123 | 142200 | 41585491500 | 253000 | 254000 | 254000 | 253000 | 655 |
| 279 | 20250123 | 142100 | 41419496000 | 254000 | 253500 | 254000 | 253500 | 235 |
| 280 | 20250123 | 142000 | 41359833500 | 253500 | 253000 | 254000 | 253000 | 257 |
| 281 | 20250123 | 141900 | 41294639000 | 254000 | 254000 | 254000 | 253000 | 209 |
| 282 | 20250123 | 141800 | 41241601000 | 254000 | 253000 | 254000 | 253000 | 208 |
| 283 | 20250123 | 141700 | 41188829500 | 253500 | 253500 | 254000 | 253000 | 737 |
| 284 | 20250123 | 141600 | 41001953000 | 253500 | 254000 | 254000 | 253500 | 255 |
| 285 | 20250123 | 141500 | 40937248500 | 253500 | 253000 | 254000 | 253000 | 1279 |
| 286 | 20250123 | 141400 | 40613004500 | 253000 | 253500 | 253500 | 253000 | 1463 |
| 287 | 20250123 | 141300 | 40242173500 | 253500 | 253000 | 253500 | 253000 | 127 |
| 288 | 20250123 | 141200 | 40210018500 | 253500 | 253000 | 253500 | 253000 | 280 |
| 289 | 20250123 | 141100 | 40139105500 | 253000 | 254000 | 254500 | 253000 | 3713 |
| 290 | 20250123 | 141000 | 39196864000 | 254500 | 254500 | 254500 | 254000 | 332 |
| 291 | 20250123 | 140900 | 39112417000 | 254000 | 254500 | 254500 | 254000 | 496 |
| 292 | 20250123 | 140800 | 38986298000 | 254000 | 254500 | 254500 | 254000 | 353 |
| 293 | 20250123 | 140700 | 38896532500 | 254500 | 254500 | 254500 | 254000 | 309 |
| 294 | 20250123 | 140600 | 38817919500 | 254000 | 253500 | 254500 | 253500 | 2274 |
| 295 | 20250123 | 140500 | 38240299000 | 254000 | 254000 | 254000 | 253500 | 406 |
| 296 | 20250123 | 140400 | 38137261500 | 254000 | 254000 | 254000 | 253500 | 2800 |
| 297 | 20250123 | 140300 | 37426268000 | 254000 | 253500 | 254000 | 253000 | 981 |
| 298 | 20250123 | 140200 | 37177581500 | 253000 | 253500 | 253500 | 253000 | 217 |
| 299 | 20250123 | 140100 | 37122576000 | 253500 | 252500 | 253500 | 252500 | 161 |
| 300 | 20250123 | 140000 | 37081793000 | 253000 | 253000 | 253000 | 252500 | 191 |
| 301 | 20250123 | 135900 | 37033475000 | 253000 | 253000 | 253000 | 252500 | 110 |
| 302 | 20250123 | 135800 | 37005646500 | 253000 | 253000 | 253000 | 252500 | 320 |
| 303 | 20250123 | 135700 | 36924687500 | 253000 | 253000 | 253000 | 252500 | 78 |
| 304 | 20250123 | 135600 | 36904955000 | 253000 | 253000 | 253000 | 252500 | 298 |
| 305 | 20250123 | 135500 | 36829563500 | 253000 | 253500 | 253500 | 252500 | 1009 |
| 306 | 20250123 | 135400 | 36574252500 | 253000 | 253500 | 253500 | 253000 | 194 |
| 307 | 20250123 | 135300 | 36525087500 | 253000 | 252500 | 253500 | 252500 | 193 |
| 308 | 20250123 | 135200 | 36476203500 | 252500 | 253000 | 253500 | 252500 | 3025 |
| 309 | 20250123 | 135100 | 35710833500 | 252500 | 252500 | 253000 | 252500 | 207 |
| 310 | 20250123 | 135000 | 35658488500 | 253000 | 253500 | 253500 | 252500 | 4177 |
| 311 | 20250123 | 134900 | 34601705500 | 253000 | 253500 | 253500 | 253000 | 132 |
| 312 | 20250123 | 134800 | 34568250000 | 253500 | 253500 | 253500 | 253000 | 114 |
| 313 | 20250123 | 134700 | 34539379500 | 253500 | 253500 | 253500 | 253000 | 121 |
| 314 | 20250123 | 134600 | 34508707500 | 253500 | 253000 | 253500 | 253000 | 407 |
| 315 | 20250123 | 134500 | 34405680000 | 253000 | 252500 | 253500 | 252500 | 825 |
| 316 | 20250123 | 134400 | 34196933000 | 253000 | 253500 | 253500 | 252500 | 1928 |
| 317 | 20250123 | 134300 | 33709236000 | 253500 | 253500 | 253500 | 253000 | 155 |
| 318 | 20250123 | 134200 | 33669960000 | 253000 | 253000 | 253500 | 253000 | 270 |
| 319 | 20250123 | 134100 | 33601611000 | 253500 | 253500 | 253500 | 253000 | 198 |
| 320 | 20250123 | 134000 | 33551451000 | 253000 | 253500 | 253500 | 253000 | 116 |
| 321 | 20250123 | 133900 | 33522048500 | 253500 | 253500 | 253500 | 253000 | 173 |
| 322 | 20250123 | 133800 | 33478193500 | 253500 | 253500 | 253500 | 253000 | 594 |
| 323 | 20250123 | 133700 | 33327844500 | 253000 | 253500 | 253500 | 253000 | 80 |
| 324 | 20250123 | 133600 | 33307565000 | 253500 | 253500 | 253500 | 253000 | 205 |
| 325 | 20250123 | 133500 | 33255602000 | 253500 | 253500 | 253500 | 253000 | 174 |
| 326 | 20250123 | 133400 | 33211501000 | 253000 | 253500 | 253500 | 253000 | 423 |
| 327 | 20250123 | 133300 | 33104281500 | 253500 | 253500 | 253500 | 253000 | 94 |
| 328 | 20250123 | 133200 | 33080453500 | 253500 | 253500 | 253500 | 253000 | 173 |
| 329 | 20250123 | 133100 | 33036603500 | 253500 | 253500 | 253500 | 253000 | 162 |
| 330 | 20250123 | 133000 | 32995547000 | 253500 | 253500 | 253500 | 253000 | 267 |
| 331 | 20250123 | 132900 | 32927912000 | 253500 | 253500 | 253500 | 253500 | 87 |
| 332 | 20250123 | 132800 | 32905857500 | 253500 | 253000 | 253500 | 253000 | 139 |
| 333 | 20250123 | 132700 | 32870634500 | 253000 | 253500 | 253500 | 253000 | 92 |
| 334 | 20250123 | 132600 | 32847314000 | 253500 | 253500 | 254000 | 253000 | 223 |
| 335 | 20250123 | 132500 | 32790757000 | 253500 | 253500 | 253500 | 253000 | 89 |
| 336 | 20250123 | 132400 | 32768201500 | 253500 | 253500 | 254000 | 253500 | 127 |
| 337 | 20250123 | 132300 | 32735980000 | 253500 | 252500 | 253500 | 252500 | 702 |
| 338 | 20250123 | 132200 | 32558344000 | 253000 | 253500 | 253500 | 253000 | 1166 |
| 339 | 20250123 | 132100 | 32263320000 | 253000 | 253000 | 254000 | 253000 | 382 |
| 340 | 20250123 | 132000 | 32166546500 | 253000 | 253000 | 253500 | 253000 | 80 |
| 341 | 20250123 | 131900 | 32146269000 | 253500 | 253500 | 253500 | 253000 | 174 |
| 342 | 20250123 | 131800 | 32102162500 | 253000 | 253500 | 253500 | 253000 | 207 |
| 343 | 20250123 | 131700 | 32049694500 | 253500 | 253000 | 253500 | 253000 | 594 |
| 344 | 20250123 | 131600 | 31899351500 | 253000 | 253500 | 253500 | 252500 | 2455 |
| 345 | 20250123 | 131500 | 31278206000 | 253500 | 253000 | 253500 | 253000 | 271 |
| 346 | 20250123 | 131400 | 31209537000 | 253000 | 253500 | 253500 | 253000 | 126 |
| 347 | 20250123 | 131300 | 31177598500 | 253500 | 253000 | 253500 | 253000 | 117 |
| 348 | 20250123 | 131200 | 31147941500 | 253500 | 253500 | 253500 | 253500 | 198 |
| 349 | 20250123 | 131100 | 31097748500 | 253500 | 253500 | 253500 | 253000 | 224 |
| 350 | 20250123 | 131000 | 31041010500 | 253500 | 253500 | 253500 | 253000 | 154 |
| 351 | 20250123 | 130900 | 31001974000 | 253500 | 253500 | 253500 | 253000 | 211 |
| 352 | 20250123 | 130800 | 30948495000 | 253000 | 253500 | 253500 | 253000 | 124 |
| 353 | 20250123 | 130700 | 30917061500 | 253500 | 253500 | 253500 | 253000 | 91 |
| 354 | 20250123 | 130600 | 30893994000 | 253500 | 253000 | 253500 | 253000 | 151 |
| 355 | 20250123 | 130500 | 30855718500 | 253500 | 253000 | 253500 | 253000 | 160 |
| 356 | 20250123 | 130400 | 30815188500 | 253500 | 253500 | 253500 | 253000 | 93 |
| 357 | 20250123 | 130300 | 30791614000 | 253500 | 253500 | 254000 | 253000 | 121 |
| 358 | 20250123 | 130200 | 30760923500 | 253500 | 253500 | 253500 | 253500 | 311 |
| 359 | 20250123 | 130100 | 30682085000 | 253500 | 253500 | 253500 | 253000 | 187 |
| 360 | 20250123 | 130000 | 30634695000 | 253500 | 253500 | 253500 | 253000 | 222 |
| 361 | 20250123 | 125900 | 30578482500 | 253000 | 253500 | 253500 | 253000 | 297 |
| 362 | 20250123 | 125800 | 30503292500 | 253500 | 254000 | 254000 | 253500 | 1847 |
| 363 | 20250123 | 125700 | 30035054000 | 254000 | 254000 | 254000 | 253500 | 265 |
| 364 | 20250123 | 125600 | 29967748000 | 254000 | 254000 | 254000 | 254000 | 347 |
| 365 | 20250123 | 125500 | 29879610000 | 254000 | 254000 | 254000 | 254000 | 217 |
| 366 | 20250123 | 125400 | 29824492000 | 253500 | 253500 | 254000 | 253500 | 203 |
| 367 | 20250123 | 125300 | 29772931000 | 254000 | 254000 | 254000 | 253500 | 676 |
| 368 | 20250123 | 125200 | 29601271000 | 254000 | 254000 | 254000 | 253500 | 94 |
| 369 | 20250123 | 125100 | 29577397000 | 254000 | 254000 | 254000 | 253500 | 229 |
| 370 | 20250123 | 125000 | 29519261000 | 254000 | 253500 | 254000 | 253500 | 60 |
| 371 | 20250123 | 124900 | 29504027000 | 254000 | 253500 | 254000 | 253500 | 143 |
| 372 | 20250123 | 124800 | 29467718000 | 253500 | 254000 | 254000 | 253500 | 453 |
| 373 | 20250123 | 124700 | 29352726500 | 254000 | 254000 | 254000 | 253500 | 203 |
| 374 | 20250123 | 124600 | 29301165000 | 254000 | 253500 | 254000 | 253000 | 1465 |
| 375 | 20250123 | 124500 | 28929787500 | 253500 | 253500 | 253500 | 253000 | 179 |
| 376 | 20250123 | 124400 | 28884413500 | 253500 | 253500 | 253500 | 253000 | 204 |
| 377 | 20250123 | 124300 | 28832701500 | 253500 | 253500 | 253500 | 253000 | 165 |
| 378 | 20250123 | 124200 | 28790875000 | 253500 | 253500 | 253500 | 253000 | 113 |
| 379 | 20250123 | 124100 | 28762230500 | 253500 | 253500 | 253500 | 253000 | 195 |
| 380 | 20250123 | 124000 | 28712810000 | 253000 | 253500 | 253500 | 253000 | 144 |
| 381 | 20250123 | 123900 | 28676306500 | 253000 | 253500 | 253500 | 253000 | 80 |
| 382 | 20250123 | 123800 | 28656034500 | 253500 | 253500 | 253500 | 253000 | 151 |
| 383 | 20250123 | 123700 | 28617757000 | 253500 | 253000 | 253500 | 253000 | 143 |
| 384 | 20250123 | 123600 | 28581527000 | 253500 | 253500 | 253500 | 253000 | 91 |
| 385 | 20250123 | 123500 | 28558468500 | 253500 | 253500 | 253500 | 253000 | 167 |
| 386 | 20250123 | 123400 | 28516166000 | 253500 | 253500 | 253500 | 253000 | 204 |
| 387 | 20250123 | 123300 | 28464461500 | 253500 | 253500 | 253500 | 253000 | 172 |
| 388 | 20250123 | 123200 | 28420892000 | 253500 | 253500 | 253500 | 253000 | 261 |
| 389 | 20250123 | 123100 | 28354836000 | 253000 | 253000 | 253500 | 253000 | 208 |
| 390 | 20250123 | 123000 | 28302150500 | 253000 | 253500 | 253500 | 253000 | 476 |
| 391 | 20250123 | 122900 | 28181688500 | 253000 | 253500 | 253500 | 253000 | 120 |
| 392 | 20250123 | 122800 | 28151287500 | 253500 | 253000 | 253500 | 253000 | 130 |
| 393 | 20250123 | 122700 | 28118336000 | 253500 | 253000 | 253500 | 253000 | 427 |
| 394 | 20250123 | 122600 | 28010200000 | 253500 | 253000 | 254000 | 253000 | 334 |
| 395 | 20250123 | 122500 | 27925620000 | 254000 | 254000 | 254000 | 253000 | 331 |
| 396 | 20250123 | 122400 | 27841827500 | 253500 | 253500 | 253500 | 253000 | 2185 |
| 397 | 20250123 | 122300 | 27288284000 | 253500 | 253500 | 253500 | 253000 | 698 |
| 398 | 20250123 | 122200 | 27111398000 | 253500 | 253500 | 253500 | 253000 | 158 |
| 399 | 20250123 | 122100 | 27071369500 | 253000 | 253500 | 253500 | 253000 | 98 |
| 400 | 20250123 | 122000 | 27046544500 | 253500 | 253000 | 253500 | 253000 | 193 |
| 401 | 20250123 | 121900 | 26997664000 | 253000 | 253000 | 253500 | 253000 | 98 |
| 402 | 20250123 | 121800 | 26972857000 | 253000 | 253500 | 253500 | 252500 | 232 |
| 403 | 20250123 | 121700 | 26914199000 | 253000 | 253500 | 253500 | 253000 | 782 |
| 404 | 20250123 | 121600 | 26716313500 | 253500 | 253500 | 253500 | 253000 | 99 |
| 405 | 20250123 | 121500 | 26691226500 | 253000 | 253000 | 253500 | 252500 | 3612 |
| 406 | 20250123 | 121400 | 25777488500 | 253000 | 253500 | 253500 | 253000 | 509 |
| 407 | 20250123 | 121300 | 25648655500 | 253500 | 253500 | 253500 | 253000 | 59 |
| 408 | 20250123 | 121200 | 25633709000 | 253500 | 253500 | 253500 | 253000 | 80 |
| 409 | 20250123 | 121100 | 25613429500 | 253500 | 253500 | 253500 | 253500 | 104 |
| 410 | 20250123 | 121000 | 25587065500 | 253500 | 254000 | 254000 | 253000 | 1447 |
| 411 | 20250123 | 120900 | 25220369000 | 254000 | 254000 | 254000 | 253500 | 93 |
| 412 | 20250123 | 120800 | 25196753000 | 254000 | 254000 | 254000 | 253500 | 115 |
| 413 | 20250123 | 120700 | 25167549500 | 254000 | 254000 | 254000 | 253500 | 294 |
| 414 | 20250123 | 120600 | 25092945500 | 254000 | 254000 | 254000 | 253500 | 105 |
| 415 | 20250123 | 120500 | 25066285000 | 254000 | 253500 | 254000 | 253500 | 231 |
| 416 | 20250123 | 120400 | 25007653500 | 253500 | 254000 | 254000 | 253500 | 103 |
| 417 | 20250123 | 120300 | 24981502000 | 253500 | 254000 | 254000 | 253500 | 186 |
| 418 | 20250123 | 120200 | 24934265500 | 253500 | 254000 | 254000 | 253500 | 250 |
| 419 | 20250123 | 120100 | 24870810000 | 254000 | 254000 | 254000 | 253500 | 253 |
| 420 | 20250123 | 120000 | 24806603500 | 253500 | 253500 | 254000 | 253500 | 362 |
| 421 | 20250123 | 115900 | 24714741500 | 254000 | 254000 | 254000 | 253500 | 138 |
| 422 | 20250123 | 115800 | 24679699500 | 254000 | 254000 | 254000 | 253500 | 274 |
| 423 | 20250123 | 115700 | 24610195000 | 254000 | 254000 | 254000 | 253500 | 145 |
| 424 | 20250123 | 115600 | 24573388500 | 253500 | 253500 | 254000 | 253500 | 163 |
| 425 | 20250123 | 115500 | 24532025000 | 254000 | 253500 | 254000 | 253500 | 97 |
| 426 | 20250123 | 115400 | 24507412500 | 253500 | 253500 | 254000 | 253000 | 2083 |
| 427 | 20250123 | 115300 | 23979354000 | 253500 | 253500 | 253500 | 253000 | 184 |
| 428 | 20250123 | 115200 | 23932721000 | 253500 | 253500 | 253500 | 253000 | 209 |
| 429 | 20250123 | 115100 | 23879749000 | 253000 | 253500 | 253500 | 253000 | 467 |
| 430 | 20250123 | 115000 | 23761507500 | 253000 | 253500 | 253500 | 253000 | 121 |
| 431 | 20250123 | 114900 | 23730845000 | 253500 | 253500 | 253500 | 253000 | 1412 |
| 432 | 20250123 | 114800 | 23373558500 | 253500 | 253500 | 253500 | 253000 | 259 |
| 433 | 20250123 | 114700 | 23307970500 | 253000 | 253500 | 253500 | 253000 | 166 |
| 434 | 20250123 | 114600 | 23265898500 | 253500 | 253500 | 253500 | 253000 | 46 |
| 435 | 20250123 | 114500 | 23254238500 | 253000 | 253500 | 253500 | 253000 | 1423 |
| 436 | 20250123 | 114400 | 22893840000 | 253500 | 254000 | 254000 | 253000 | 526 |
| 437 | 20250123 | 114300 | 22760475000 | 254000 | 254000 | 254000 | 253500 | 121 |
| 438 | 20250123 | 114200 | 22729759000 | 253500 | 253500 | 254000 | 253500 | 138 |
| 439 | 20250123 | 114100 | 22694727500 | 254000 | 253500 | 254000 | 253500 | 217 |
| 440 | 20250123 | 114000 | 22639676000 | 253500 | 253500 | 254000 | 253500 | 113 |
| 441 | 20250123 | 113900 | 22610988500 | 253500 | 254000 | 254000 | 253500 | 173 |
| 442 | 20250123 | 113800 | 22567074000 | 253500 | 253500 | 254000 | 253500 | 104 |
| 443 | 20250123 | 113700 | 22540682000 | 253500 | 254000 | 254000 | 253500 | 161 |
| 444 | 20250123 | 113600 | 22499796000 | 254000 | 253500 | 254000 | 253500 | 165 |
| 445 | 20250123 | 113500 | 22457913000 | 253500 | 254000 | 254000 | 253500 | 118 |
| 446 | 20250123 | 113400 | 22427954000 | 253500 | 254000 | 254000 | 253500 | 142 |
| 447 | 20250123 | 113300 | 22391895000 | 253500 | 253500 | 254000 | 253500 | 228 |
| 448 | 20250123 | 113200 | 22334072500 | 254000 | 253500 | 254000 | 253500 | 151 |
| 449 | 20250123 | 113100 | 22295731000 | 253500 | 254000 | 254000 | 253500 | 103 |
| 450 | 20250123 | 113000 | 22269572500 | 254000 | 253500 | 254000 | 253500 | 146 |
| 451 | 20250123 | 112900 | 22232522000 | 253500 | 254000 | 254000 | 253500 | 168 |
| 452 | 20250123 | 112800 | 22189862000 | 253500 | 253500 | 254000 | 253500 | 800 |
| 453 | 20250123 | 112700 | 21986990000 | 253500 | 253000 | 253500 | 253000 | 303 |
| 454 | 20250123 | 112600 | 21910221000 | 253500 | 253000 | 253500 | 252500 | 1360 |
| 455 | 20250123 | 112500 | 21565993500 | 253000 | 253000 | 253000 | 252500 | 201 |
| 456 | 20250123 | 112400 | 21515147500 | 253000 | 252500 | 253000 | 252500 | 168 |
| 457 | 20250123 | 112300 | 21472651000 | 253000 | 253000 | 253000 | 252500 | 156 |
| 458 | 20250123 | 112200 | 21433190500 | 253000 | 253000 | 253000 | 252500 | 163 |
| 459 | 20250123 | 112100 | 21391961000 | 253000 | 253000 | 253000 | 252500 | 233 |
| 460 | 20250123 | 112000 | 21333042000 | 252500 | 252500 | 253000 | 252500 | 194 |
| 461 | 20250123 | 111900 | 21284007000 | 253000 | 253000 | 253000 | 252500 | 254 |
| 462 | 20250123 | 111800 | 21219745500 | 253000 | 253000 | 253000 | 252500 | 111 |
| 463 | 20250123 | 111700 | 21191664000 | 253000 | 253000 | 253500 | 252500 | 960 |
| 464 | 20250123 | 111600 | 20948907500 | 253500 | 252500 | 253500 | 252500 | 241 |
| 465 | 20250123 | 111500 | 20887872500 | 253000 | 253000 | 253000 | 252500 | 824 |
| 466 | 20250123 | 111400 | 20679401000 | 252500 | 253000 | 253000 | 252500 | 273 |
| 467 | 20250123 | 111300 | 20610336000 | 253000 | 252500 | 253000 | 252500 | 92 |
| 468 | 20250123 | 111200 | 20587069500 | 253000 | 253000 | 253000 | 253000 | 120 |
| 469 | 20250123 | 111100 | 20556709500 | 253000 | 253000 | 253000 | 252500 | 155 |
| 470 | 20250123 | 111000 | 20517502500 | 253000 | 253000 | 253000 | 252500 | 181 |
| 471 | 20250123 | 110900 | 20471718500 | 253000 | 253000 | 253000 | 252500 | 143 |
| 472 | 20250123 | 110800 | 20435546500 | 253000 | 253000 | 253000 | 252500 | 175 |
| 473 | 20250123 | 110700 | 20391272000 | 253000 | 252500 | 253000 | 252500 | 248 |
| 474 | 20250123 | 110600 | 20328573500 | 253000 | 252500 | 253000 | 252500 | 209 |
| 475 | 20250123 | 110500 | 20275706000 | 253000 | 253000 | 253000 | 252500 | 240 |
| 476 | 20250123 | 110400 | 20214988000 | 253000 | 253000 | 253000 | 252500 | 170 |
| 477 | 20250123 | 110300 | 20171991000 | 253000 | 253000 | 253000 | 252500 | 269 |
| 478 | 20250123 | 110200 | 20103941000 | 253000 | 252500 | 253000 | 252500 | 198 |
| 479 | 20250123 | 110100 | 20053872000 | 253000 | 253000 | 253000 | 252500 | 168 |
| 480 | 20250123 | 110000 | 20011391500 | 253000 | 253000 | 253000 | 252500 | 111 |
| 481 | 20250123 | 105900 | 19983320500 | 253000 | 253000 | 253000 | 252500 | 278 |
| 482 | 20250123 | 105800 | 19913046000 | 253000 | 253000 | 253000 | 252500 | 2147 |
| 483 | 20250123 | 105700 | 19370626500 | 252500 | 252000 | 253000 | 252000 | 4002 |
| 484 | 20250123 | 105600 | 18359583000 | 252000 | 252500 | 252500 | 252000 | 287 |
| 485 | 20250123 | 105500 | 18287170500 | 252000 | 252000 | 252500 | 252000 | 163 |
| 486 | 20250123 | 105400 | 18246046000 | 252500 | 252000 | 252500 | 252000 | 190 |
| 487 | 20250123 | 105300 | 18198117500 | 252000 | 252000 | 252500 | 252000 | 110 |
| 488 | 20250123 | 105200 | 18170375000 | 252000 | 252500 | 252500 | 252000 | 100 |
| 489 | 20250123 | 105100 | 18145162500 | 252500 | 252000 | 252500 | 252000 | 151 |
| 490 | 20250123 | 105000 | 18107104500 | 252500 | 252000 | 252500 | 252000 | 90 |
| 491 | 20250123 | 104900 | 18084404000 | 252000 | 252000 | 252500 | 252000 | 143 |
| 492 | 20250123 | 104800 | 18048356500 | 252000 | 252500 | 252500 | 252000 | 182 |
| 493 | 20250123 | 104700 | 18002477500 | 252500 | 252000 | 252500 | 252000 | 264 |
| 494 | 20250123 | 104600 | 17935937000 | 252000 | 252500 | 252500 | 252000 | 420 |
| 495 | 20250123 | 104500 | 17830090000 | 252000 | 252000 | 252500 | 252000 | 527 |
| 496 | 20250123 | 104400 | 17697264500 | 252000 | 252500 | 253000 | 252000 | 2310 |
| 497 | 20250123 | 104300 | 17114164500 | 253000 | 252500 | 253000 | 252500 | 74 |
| 498 | 20250123 | 104200 | 17095466500 | 253000 | 253000 | 253000 | 252500 | 123 |
| 499 | 20250123 | 104100 | 17064368000 | 252500 | 253000 | 253000 | 252500 | 156 |
| 500 | 20250123 | 104000 | 17024952000 | 253000 | 252500 | 253000 | 252500 | 124 |
| 501 | 20250123 | 103900 | 16993604500 | 252500 | 252500 | 253000 | 252500 | 141 |
| 502 | 20250123 | 103800 | 16957960500 | 252500 | 253000 | 253000 | 252500 | 203 |
| 503 | 20250123 | 103700 | 16906670500 | 252500 | 252500 | 253000 | 252500 | 74 |
| 504 | 20250123 | 103600 | 16887977000 | 252500 | 252500 | 253000 | 252500 | 148 |
| 505 | 20250123 | 103500 | 16850560000 | 253000 | 253000 | 253000 | 252500 | 116 |
| 506 | 20250123 | 103400 | 16821224000 | 253000 | 253000 | 253000 | 252500 | 291 |
| 507 | 20250123 | 103300 | 16747621500 | 253000 | 252500 | 253000 | 252500 | 165 |
| 508 | 20250123 | 103200 | 16705902000 | 253000 | 252500 | 253000 | 252500 | 58 |
| 509 | 20250123 | 103100 | 16691237000 | 253000 | 252500 | 253000 | 252500 | 103 |
| 510 | 20250123 | 103000 | 16665198000 | 253000 | 253000 | 253000 | 252500 | 212 |
| 511 | 20250123 | 102900 | 16611606500 | 253000 | 253000 | 253000 | 252500 | 129 |
| 512 | 20250123 | 102800 | 16578990000 | 253000 | 253000 | 253000 | 252500 | 147 |
| 513 | 20250123 | 102700 | 16541820000 | 252500 | 253000 | 253000 | 252500 | 140 |
| 514 | 20250123 | 102600 | 16506440500 | 253000 | 253000 | 253000 | 252500 | 47 |
| 515 | 20250123 | 102500 | 16494557000 | 252500 | 253000 | 253000 | 252500 | 171 |
| 516 | 20250123 | 102400 | 16451319000 | 252500 | 252500 | 253000 | 252500 | 295 |
| 517 | 20250123 | 102300 | 16376707000 | 253000 | 252500 | 253000 | 252500 | 197 |
| 518 | 20250123 | 102200 | 16326881500 | 253000 | 253000 | 253000 | 252500 | 211 |
| 519 | 20250123 | 102100 | 16273511000 | 253000 | 252500 | 253000 | 252000 | 1871 |
| 520 | 20250123 | 102000 | 15801041000 | 252000 | 252500 | 252500 | 252000 | 93 |
| 521 | 20250123 | 101900 | 15777585000 | 252000 | 252500 | 252500 | 252000 | 203 |
| 522 | 20250123 | 101800 | 15726404000 | 252000 | 252500 | 252500 | 252000 | 253 |
| 523 | 20250123 | 101700 | 15662538500 | 252500 | 252000 | 252500 | 252000 | 463 |
| 524 | 20250123 | 101600 | 15545851500 | 252000 | 252500 | 252500 | 252000 | 132 |
| 525 | 20250123 | 101500 | 15512581000 | 252000 | 253000 | 253000 | 252000 | 3602 |
| 526 | 20250123 | 101400 | 14603112500 | 253000 | 252500 | 253000 | 252500 | 208 |
| 527 | 20250123 | 101300 | 14550552500 | 253000 | 253000 | 253000 | 252500 | 162 |
| 528 | 20250123 | 101200 | 14509585500 | 252500 | 252500 | 253000 | 252500 | 160 |
| 529 | 20250123 | 101100 | 14469139000 | 253000 | 252500 | 253000 | 252500 | 92 |
| 530 | 20250123 | 101000 | 14445884500 | 253000 | 253000 | 253000 | 252500 | 49 |
| 531 | 20250123 | 100900 | 14433499000 | 252500 | 252500 | 253000 | 252500 | 848 |
| 532 | 20250123 | 100800 | 14219364000 | 252000 | 252000 | 252500 | 252000 | 174 |
| 533 | 20250123 | 100700 | 14175498000 | 252000 | 252000 | 252500 | 252000 | 453 |
| 534 | 20250123 | 100600 | 14061335000 | 252000 | 252000 | 252500 | 252000 | 410 |
| 535 | 20250123 | 100500 | 13957912000 | 252000 | 252500 | 252500 | 252000 | 35 |
| 536 | 20250123 | 100400 | 13949084000 | 252500 | 252000 | 252500 | 252000 | 917 |
| 537 | 20250123 | 100300 | 13717968000 | 252000 | 252000 | 252000 | 251500 | 3021 |
| 538 | 20250123 | 100200 | 12957136500 | 252000 | 252000 | 252500 | 252000 | 86 |
| 539 | 20250123 | 100100 | 12935463000 | 252500 | 252000 | 252500 | 252000 | 84 |
| 540 | 20250123 | 100000 | 12914287500 | 252000 | 252500 | 252500 | 252000 | 32 |
| 541 | 20250123 | 095900 | 12906214000 | 252500 | 252500 | 252500 | 252000 | 174 |
| 542 | 20250123 | 095800 | 12862359000 | 252500 | 253000 | 253000 | 252000 | 805 |
| 543 | 20250123 | 095700 | 12659189500 | 252500 | 253000 | 253000 | 252500 | 73 |
| 544 | 20250123 | 095600 | 12640751500 | 253000 | 252500 | 253000 | 252500 | 151 |
| 545 | 20250123 | 095500 | 12602623500 | 252500 | 253000 | 253000 | 252500 | 1922 |
| 546 | 20250123 | 095400 | 12116690500 | 253500 | 253500 | 253500 | 253000 | 26 |
| 547 | 20250123 | 095300 | 12110103000 | 253000 | 253000 | 253500 | 253000 | 109 |
| 548 | 20250123 | 095200 | 12082488500 | 253000 | 253000 | 253500 | 253000 | 175 |
| 549 | 20250123 | 095100 | 12038208000 | 253500 | 253500 | 253500 | 253000 | 698 |
| 550 | 20250123 | 095000 | 11861276500 | 253000 | 253000 | 253500 | 253000 | 47 |
| 551 | 20250123 | 094900 | 11849380000 | 253000 | 253000 | 253500 | 253000 | 76 |
| 552 | 20250123 | 094800 | 11830149500 | 253500 | 253500 | 253500 | 253000 | 20 |
| 553 | 20250123 | 094700 | 11825084000 | 253000 | 253000 | 253500 | 253000 | 85 |
| 554 | 20250123 | 094600 | 11803573500 | 253500 | 253000 | 253500 | 253000 | 196 |
| 555 | 20250123 | 094500 | 11753985000 | 252500 | 252500 | 253000 | 252500 | 63 |
| 556 | 20250123 | 094400 | 11738066500 | 252500 | 253000 | 253000 | 252500 | 317 |
| 557 | 20250123 | 094300 | 11657874000 | 252500 | 253000 | 253000 | 252500 | 538 |
| 558 | 20250123 | 094200 | 11522017500 | 253000 | 253000 | 253000 | 253000 | 199 |
| 559 | 20250123 | 094100 | 11471670500 | 253000 | 253000 | 253500 | 253000 | 612 |
| 560 | 20250123 | 094000 | 11316828500 | 253000 | 253000 | 253500 | 253000 | 578 |
| 561 | 20250123 | 093900 | 11170556500 | 253000 | 254000 | 254000 | 253000 | 692 |
| 562 | 20250123 | 093800 | 10995198000 | 253500 | 254000 | 254000 | 253500 | 1933 |
| 563 | 20250123 | 093700 | 10504408000 | 254500 | 254000 | 254500 | 254000 | 128 |
| 564 | 20250123 | 093600 | 10471895000 | 254000 | 254500 | 254500 | 254000 | 677 |
| 565 | 20250123 | 093500 | 10299817500 | 254000 | 254500 | 254500 | 254000 | 989 |
| 566 | 20250123 | 093400 | 10048355500 | 254500 | 254500 | 255000 | 254500 | 164 |
| 567 | 20250123 | 093300 | 10006612500 | 254500 | 255000 | 255000 | 254500 | 1773 |
| 568 | 20250123 | 093200 | 9554814000 | 255000 | 255000 | 255500 | 255000 | 117 |
| 569 | 20250123 | 093100 | 9524971500 | 255000 | 255500 | 255500 | 255000 | 141 |
| 570 | 20250123 | 093000 | 9488995500 | 255500 | 255500 | 255500 | 255000 | 181 |
| 571 | 20250123 | 092900 | 9442756000 | 255500 | 255500 | 255500 | 255000 | 488 |
| 572 | 20250123 | 092800 | 9318089000 | 255500 | 256000 | 256000 | 255500 | 346 |
| 573 | 20250123 | 092700 | 9229625000 | 256000 | 256000 | 256000 | 255500 | 183 |
| 574 | 20250123 | 092600 | 9182800000 | 255500 | 255000 | 256000 | 254500 | 1145 |
| 575 | 20250123 | 092500 | 8890478500 | 255000 | 254500 | 255000 | 254500 | 163 |
| 576 | 20250123 | 092400 | 8848937000 | 254500 | 254500 | 254500 | 254000 | 407 |
| 577 | 20250123 | 092300 | 8745364500 | 254000 | 254000 | 254500 | 254000 | 56 |
| 578 | 20250123 | 092200 | 8731139000 | 254000 | 254000 | 254500 | 254000 | 136 |
| 579 | 20250123 | 092100 | 8696594000 | 254000 | 254000 | 254000 | 254000 | 310 |
| 580 | 20250123 | 092000 | 8617854000 | 254500 | 254000 | 254500 | 254000 | 284 |
| 581 | 20250123 | 091900 | 8545707000 | 254000 | 255500 | 255500 | 254000 | 4192 |
| 582 | 20250123 | 091800 | 7478885500 | 255500 | 255500 | 256000 | 255500 | 557 |
| 583 | 20250123 | 091700 | 7336500000 | 255500 | 257000 | 257000 | 255500 | 3666 |
| 584 | 20250123 | 091600 | 6398734000 | 257000 | 256500 | 257000 | 256000 | 1974 |
| 585 | 20250123 | 091500 | 5892499500 | 257000 | 257000 | 257500 | 256500 | 1901 |
| 586 | 20250123 | 091400 | 5403823500 | 257000 | 257000 | 257500 | 256500 | 2322 |
| 587 | 20250123 | 091300 | 4806975000 | 256500 | 256000 | 257000 | 255500 | 4411 |
| 588 | 20250123 | 091200 | 3677058500 | 255500 | 255000 | 256000 | 255000 | 1387 |
| 589 | 20250123 | 091100 | 3322726500 | 255000 | 254500 | 255000 | 254500 | 1239 |
| 590 | 20250123 | 091000 | 3006812000 | 255000 | 254500 | 255000 | 254000 | 317 |
| 591 | 20250123 | 090900 | 2926096500 | 254000 | 255000 | 255000 | 254000 | 550 |
| 592 | 20250123 | 090800 | 2786222000 | 255000 | 255000 | 255000 | 254500 | 253 |
| 593 | 20250123 | 090700 | 2721709500 | 255000 | 255000 | 255000 | 254500 | 295 |
| 594 | 20250123 | 090600 | 2646497500 | 255000 | 255000 | 255000 | 254500 | 416 |
| 595 | 20250123 | 090500 | 2540434500 | 255000 | 254500 | 255000 | 254500 | 480 |
| 596 | 20250123 | 090400 | 2418143000 | 254000 | 255000 | 255000 | 254000 | 1872 |
| 597 | 20250123 | 090300 | 1941865000 | 254500 | 255000 | 255500 | 254500 | 3072 |
| 598 | 20250123 | 090200 | 1157882500 | 255000 | 253000 | 255000 | 253000 | 1680 |
| 599 | 20250123 | 090100 | 730839500 | 253500 | 252500 | 253500 | 251500 | 861 |
| 600 | 20250123 | 090000 | 513366500 | 253000 | 253500 | 254000 | 252000 | 2027 |