35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 27266 |
| 3 | 20250124 | 185700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 4 | 20250124 | 185600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 5 | 20250124 | 185500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 6 | 20250124 | 185400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 7 | 20250124 | 185300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 8 | 20250124 | 185200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 9 | 20250124 | 185100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 10 | 20250124 | 185000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 11 | 20250124 | 184900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 12 | 20250124 | 184800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 13 | 20250124 | 184700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 14 | 20250124 | 184600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 15 | 20250124 | 184500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 16 | 20250124 | 184400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 17 | 20250124 | 184300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 18 | 20250124 | 184200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 19 | 20250124 | 184100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 20 | 20250124 | 184000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 21 | 20250124 | 183900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 22 | 20250124 | 183800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 23 | 20250124 | 183700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 24 | 20250124 | 183600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 25 | 20250124 | 183500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 26 | 20250124 | 183400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 27 | 20250124 | 183300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 28 | 20250124 | 183200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 29 | 20250124 | 183100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 30 | 20250124 | 183000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 31 | 20250124 | 182900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 32 | 20250124 | 182800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 27266 |
| 33 | 20250124 | 182700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 34 | 20250124 | 182600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 35 | 20250124 | 182500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 36 | 20250124 | 182400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 37 | 20250124 | 182300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 38 | 20250124 | 182200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 39 | 20250124 | 182100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 40 | 20250124 | 182000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 41 | 20250124 | 181900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 42 | 20250124 | 181800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 43 | 20250124 | 181700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 44 | 20250124 | 181600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 45 | 20250124 | 181500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 46 | 20250124 | 181400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 47 | 20250124 | 181300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 48 | 20250124 | 181200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 49 | 20250124 | 181100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 50 | 20250124 | 181000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 51 | 20250124 | 180900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 52 | 20250124 | 180800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 53 | 20250124 | 180700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 54 | 20250124 | 180600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 55 | 20250124 | 180500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 56 | 20250124 | 180400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 57 | 20250124 | 180300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 58 | 20250124 | 180200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 59 | 20250124 | 180100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 60 | 20250124 | 180000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 61 | 20250124 | 175900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 62 | 20250124 | 175800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 27266 |
| 63 | 20250124 | 175700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 64 | 20250124 | 175600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 65 | 20250124 | 175500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 66 | 20250124 | 175400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 67 | 20250124 | 175300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 68 | 20250124 | 175200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 69 | 20250124 | 175100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 70 | 20250124 | 175000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 71 | 20250124 | 174900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 72 | 20250124 | 174800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 73 | 20250124 | 174700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 74 | 20250124 | 174600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 75 | 20250124 | 174500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 76 | 20250124 | 174400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 77 | 20250124 | 174300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 78 | 20250124 | 174200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 79 | 20250124 | 174100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 80 | 20250124 | 174000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 81 | 20250124 | 173900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 82 | 20250124 | 173800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 83 | 20250124 | 173700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 84 | 20250124 | 173600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 85 | 20250124 | 173500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 86 | 20250124 | 173400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 87 | 20250124 | 173300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 88 | 20250124 | 173200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 89 | 20250124 | 173100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 90 | 20250124 | 173000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 91 | 20250124 | 172900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 92 | 20250124 | 172800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 27266 |
| 93 | 20250124 | 172700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 94 | 20250124 | 172600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 95 | 20250124 | 172500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 96 | 20250124 | 172400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 97 | 20250124 | 172300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 98 | 20250124 | 172200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 99 | 20250124 | 172100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 100 | 20250124 | 172000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 101 | 20250124 | 171900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 102 | 20250124 | 171800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 103 | 20250124 | 171700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 104 | 20250124 | 171600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 105 | 20250124 | 171500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 106 | 20250124 | 171400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 107 | 20250124 | 171300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 108 | 20250124 | 171200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 109 | 20250124 | 171100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 110 | 20250124 | 171000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 111 | 20250124 | 170900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 112 | 20250124 | 170800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 113 | 20250124 | 170700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 114 | 20250124 | 170600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 115 | 20250124 | 170500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 116 | 20250124 | 170400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 117 | 20250124 | 170300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 118 | 20250124 | 170200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 119 | 20250124 | 170100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 120 | 20250124 | 170000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 121 | 20250124 | 165900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 122 | 20250124 | 165800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 27266 |
| 123 | 20250124 | 165700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 124 | 20250124 | 165600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 125 | 20250124 | 165500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 126 | 20250124 | 165400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 127 | 20250124 | 165300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 128 | 20250124 | 165200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 129 | 20250124 | 165100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 130 | 20250124 | 165000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 131 | 20250124 | 164900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 132 | 20250124 | 164800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 133 | 20250124 | 164700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 134 | 20250124 | 164600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 135 | 20250124 | 164500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 136 | 20250124 | 164400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 137 | 20250124 | 164300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 138 | 20250124 | 164200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 139 | 20250124 | 164100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 140 | 20250124 | 164000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 141 | 20250124 | 163900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 142 | 20250124 | 163800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 143 | 20250124 | 163700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 144 | 20250124 | 163600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 145 | 20250124 | 163500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 146 | 20250124 | 163400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 147 | 20250124 | 163300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 148 | 20250124 | 163200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 149 | 20250124 | 163100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 150 | 20250124 | 163000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 151 | 20250124 | 162900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 152 | 20250124 | 162800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 27266 |
| 153 | 20250124 | 162700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 154 | 20250124 | 162600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 155 | 20250124 | 162500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 156 | 20250124 | 162400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 157 | 20250124 | 162300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 158 | 20250124 | 162200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 159 | 20250124 | 162100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 160 | 20250124 | 162000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 161 | 20250124 | 161900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 162 | 20250124 | 161800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 163 | 20250124 | 161700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 164 | 20250124 | 161600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 165 | 20250124 | 161500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 166 | 20250124 | 161400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 167 | 20250124 | 161300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 168 | 20250124 | 161200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 169 | 20250124 | 161100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 170 | 20250124 | 161000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 171 | 20250124 | 160900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 172 | 20250124 | 160800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 173 | 20250124 | 160700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 174 | 20250124 | 160600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 175 | 20250124 | 160500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 176 | 20250124 | 160400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 177 | 20250124 | 160300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 178 | 20250124 | 160200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 179 | 20250124 | 160100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 180 | 20250124 | 160000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 181 | 20250124 | 155900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 182 | 20250124 | 155800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 27266 |
| 183 | 20250124 | 155700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 184 | 20250124 | 155600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 185 | 20250124 | 155500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 186 | 20250124 | 155400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 187 | 20250124 | 155300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 188 | 20250124 | 155200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 189 | 20250124 | 155100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 190 | 20250124 | 155000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 191 | 20250124 | 154900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 192 | 20250124 | 154800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 193 | 20250124 | 154700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 194 | 20250124 | 154600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 195 | 20250124 | 154500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 196 | 20250124 | 154400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 197 | 20250124 | 154300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 198 | 20250124 | 154200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 199 | 20250124 | 154100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 200 | 20250124 | 154000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 201 | 20250124 | 153900 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 202 | 20250124 | 153800 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 203 | 20250124 | 153700 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 204 | 20250124 | 153600 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 205 | 20250124 | 153500 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 206 | 20250124 | 153400 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 207 | 20250124 | 153300 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 208 | 20250124 | 153200 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 209 | 20250124 | 153100 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 0 |
| 210 | 20250124 | 153000 | 138673045000 | 263500 | 263500 | 263500 | 263500 | 27266 |
| 211 | 20250124 | 152900 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 212 | 20250124 | 152800 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 213 | 20250124 | 152700 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 214 | 20250124 | 152600 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 215 | 20250124 | 152500 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 216 | 20250124 | 152400 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 217 | 20250124 | 152300 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 218 | 20250124 | 152200 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 219 | 20250124 | 152100 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 220 | 20250124 | 152000 | 131488454000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 221 | 20250124 | 151900 | 131488454000 | 263000 | 263000 | 263000 | 261500 | 1425 |
| 222 | 20250124 | 151800 | 131114541000 | 263000 | 263000 | 263000 | 262500 | 958 |
| 223 | 20250124 | 151700 | 130862846500 | 262500 | 262500 | 263000 | 262500 | 3111 |
| 224 | 20250124 | 151600 | 130045649500 | 262000 | 262000 | 262500 | 262000 | 2142 |
| 225 | 20250124 | 151500 | 129484088500 | 262000 | 262000 | 262500 | 262000 | 1361 |
| 226 | 20250124 | 151400 | 129127374500 | 262500 | 262000 | 262500 | 262000 | 946 |
| 227 | 20250124 | 151300 | 128879386000 | 262500 | 262000 | 262500 | 262000 | 676 |
| 228 | 20250124 | 151200 | 128702162000 | 262500 | 262500 | 262500 | 262000 | 804 |
| 229 | 20250124 | 151100 | 128491302000 | 262000 | 262500 | 262500 | 262000 | 643 |
| 230 | 20250124 | 151000 | 128322708000 | 262500 | 262500 | 262500 | 262000 | 448 |
| 231 | 20250124 | 150900 | 128205207500 | 262500 | 262500 | 262500 | 262000 | 507 |
| 232 | 20250124 | 150800 | 128072227500 | 262500 | 262500 | 262500 | 262000 | 961 |
| 233 | 20250124 | 150700 | 127820336000 | 262500 | 262000 | 262500 | 262000 | 533 |
| 234 | 20250124 | 150600 | 127680572000 | 262500 | 262500 | 262500 | 262000 | 531 |
| 235 | 20250124 | 150500 | 127541306500 | 262500 | 262000 | 262500 | 262000 | 542 |
| 236 | 20250124 | 150400 | 127399162500 | 262500 | 262500 | 262500 | 262000 | 317 |
| 237 | 20250124 | 150300 | 127316003500 | 262000 | 262500 | 262500 | 262000 | 409 |
| 238 | 20250124 | 150200 | 127208681500 | 262500 | 262500 | 262500 | 262000 | 427 |
| 239 | 20250124 | 150100 | 127096668000 | 262500 | 262000 | 262500 | 262000 | 919 |
| 240 | 20250124 | 150000 | 126855591500 | 262500 | 262500 | 262500 | 262000 | 822 |
| 241 | 20250124 | 145900 | 126640032500 | 262500 | 262000 | 262500 | 262000 | 602 |
| 242 | 20250124 | 145800 | 126482145500 | 262500 | 262500 | 262500 | 262000 | 395 |
| 243 | 20250124 | 145700 | 126378515500 | 262500 | 262500 | 262500 | 262000 | 831 |
| 244 | 20250124 | 145600 | 126160574000 | 262000 | 263000 | 263000 | 262000 | 1029 |
| 245 | 20250124 | 145500 | 125890501000 | 263000 | 262500 | 263000 | 262500 | 630 |
| 246 | 20250124 | 145400 | 125725056000 | 263000 | 263000 | 263000 | 262500 | 1597 |
| 247 | 20250124 | 145300 | 125305677000 | 262500 | 263000 | 263000 | 262500 | 528 |
| 248 | 20250124 | 145200 | 125166967500 | 263000 | 263000 | 263000 | 262500 | 517 |
| 249 | 20250124 | 145100 | 125031142500 | 263000 | 262500 | 263000 | 262500 | 445 |
| 250 | 20250124 | 145000 | 124914235500 | 263000 | 262500 | 263000 | 262500 | 646 |
| 251 | 20250124 | 144900 | 124744516000 | 263000 | 262500 | 263000 | 262500 | 525 |
| 252 | 20250124 | 144800 | 124606574000 | 262500 | 263000 | 263000 | 262500 | 530 |
| 253 | 20250124 | 144700 | 124467357500 | 263000 | 263500 | 263500 | 262500 | 2971 |
| 254 | 20250124 | 144600 | 123685904000 | 263500 | 263500 | 263500 | 263000 | 707 |
| 255 | 20250124 | 144500 | 123499797000 | 263500 | 263500 | 263500 | 263000 | 788 |
| 256 | 20250124 | 144400 | 123292282500 | 263500 | 263500 | 263500 | 263000 | 612 |
| 257 | 20250124 | 144300 | 123131144000 | 263500 | 263500 | 263500 | 263000 | 471 |
| 258 | 20250124 | 144200 | 123007081500 | 263000 | 263500 | 263500 | 263000 | 485 |
| 259 | 20250124 | 144100 | 122879350500 | 263000 | 263000 | 263500 | 262500 | 1177 |
| 260 | 20250124 | 144000 | 122569687000 | 262500 | 263000 | 263000 | 262500 | 622 |
| 261 | 20250124 | 143900 | 122406155500 | 263000 | 263000 | 263000 | 262500 | 1674 |
| 262 | 20250124 | 143800 | 121965948000 | 263000 | 262500 | 263000 | 262500 | 2346 |
| 263 | 20250124 | 143700 | 121349236000 | 262500 | 263000 | 263000 | 262500 | 358 |
| 264 | 20250124 | 143600 | 121255130000 | 263000 | 263000 | 263000 | 262500 | 625 |
| 265 | 20250124 | 143500 | 121090818000 | 263000 | 262500 | 263000 | 262000 | 1203 |
| 266 | 20250124 | 143400 | 120774998000 | 262500 | 262000 | 262500 | 262000 | 497 |
| 267 | 20250124 | 143300 | 120644611500 | 262500 | 262000 | 262500 | 261500 | 512 |
| 268 | 20250124 | 143200 | 120510451000 | 262000 | 262000 | 262000 | 261500 | 804 |
| 269 | 20250124 | 143100 | 120299842000 | 262000 | 262000 | 262000 | 261500 | 476 |
| 270 | 20250124 | 143000 | 120175195000 | 262000 | 261500 | 262000 | 261500 | 856 |
| 271 | 20250124 | 142900 | 119951026000 | 262000 | 262000 | 262000 | 261500 | 598 |
| 272 | 20250124 | 142800 | 119794441000 | 262000 | 261500 | 262000 | 261500 | 511 |
| 273 | 20250124 | 142700 | 119660645500 | 261500 | 262000 | 262000 | 261500 | 937 |
| 274 | 20250124 | 142600 | 119415370000 | 262000 | 262000 | 262000 | 261500 | 512 |
| 275 | 20250124 | 142500 | 119281304000 | 261500 | 262000 | 262000 | 261500 | 389 |
| 276 | 20250124 | 142400 | 119179474000 | 262000 | 261500 | 262000 | 261500 | 934 |
| 277 | 20250124 | 142300 | 118935119500 | 261500 | 262000 | 262000 | 261500 | 413 |
| 278 | 20250124 | 142200 | 118827012500 | 262000 | 262000 | 262000 | 261500 | 348 |
| 279 | 20250124 | 142100 | 118735902500 | 261500 | 262000 | 262000 | 261500 | 297 |
| 280 | 20250124 | 142000 | 118658135500 | 261500 | 262000 | 262000 | 261500 | 622 |
| 281 | 20250124 | 141900 | 118495295500 | 262000 | 262000 | 262000 | 261500 | 584 |
| 282 | 20250124 | 141800 | 118342433000 | 261500 | 261500 | 262000 | 261500 | 481 |
| 283 | 20250124 | 141700 | 118216586500 | 261500 | 261500 | 262000 | 261500 | 588 |
| 284 | 20250124 | 141600 | 118062640500 | 262000 | 262500 | 262500 | 261500 | 2965 |
| 285 | 20250124 | 141500 | 117286110000 | 262500 | 262500 | 262500 | 262000 | 463 |
| 286 | 20250124 | 141400 | 117164638000 | 262500 | 262500 | 262500 | 262000 | 919 |
| 287 | 20250124 | 141300 | 116923619500 | 262500 | 262500 | 262500 | 262000 | 527 |
| 288 | 20250124 | 141200 | 116785367500 | 262000 | 262000 | 262500 | 261500 | 1250 |
| 289 | 20250124 | 141100 | 116457742500 | 262000 | 262000 | 262000 | 261500 | 406 |
| 290 | 20250124 | 141000 | 116351419000 | 261500 | 261500 | 262000 | 261500 | 392 |
| 291 | 20250124 | 140900 | 116248771000 | 262000 | 262000 | 262000 | 261500 | 328 |
| 292 | 20250124 | 140800 | 116162898000 | 262000 | 262000 | 262000 | 261500 | 404 |
| 293 | 20250124 | 140700 | 116057107000 | 262000 | 261500 | 262000 | 261500 | 589 |
| 294 | 20250124 | 140600 | 115902944500 | 262000 | 262000 | 262500 | 261500 | 444 |
| 295 | 20250124 | 140500 | 115786656000 | 262000 | 262000 | 262000 | 261500 | 387 |
| 296 | 20250124 | 140400 | 115685315000 | 262000 | 262000 | 262000 | 261500 | 657 |
| 297 | 20250124 | 140300 | 115513211500 | 262000 | 262000 | 262000 | 261500 | 283 |
| 298 | 20250124 | 140200 | 115439098000 | 262000 | 261500 | 262000 | 261500 | 446 |
| 299 | 20250124 | 140100 | 115322368000 | 262000 | 262500 | 263000 | 261500 | 3470 |
| 300 | 20250124 | 140000 | 114412520000 | 262500 | 263000 | 263000 | 262500 | 428 |
| 301 | 20250124 | 135900 | 114300065500 | 263000 | 263000 | 263000 | 262500 | 354 |
| 302 | 20250124 | 135800 | 114207033000 | 262500 | 263000 | 263000 | 262500 | 483 |
| 303 | 20250124 | 135700 | 114080058500 | 263000 | 263000 | 263000 | 262500 | 336 |
| 304 | 20250124 | 135600 | 113991745500 | 262500 | 262500 | 263000 | 262500 | 388 |
| 305 | 20250124 | 135500 | 113889779500 | 263000 | 263000 | 263500 | 262500 | 596 |
| 306 | 20250124 | 135400 | 113733061500 | 262500 | 263000 | 263000 | 262500 | 431 |
| 307 | 20250124 | 135300 | 113619743500 | 263000 | 263000 | 263000 | 262500 | 274 |
| 308 | 20250124 | 135200 | 113547700000 | 263000 | 262500 | 263000 | 262500 | 567 |
| 309 | 20250124 | 135100 | 113398628000 | 262500 | 263000 | 263000 | 262500 | 318 |
| 310 | 20250124 | 135000 | 113315039000 | 263000 | 262500 | 263000 | 262500 | 388 |
| 311 | 20250124 | 134900 | 113213054500 | 262500 | 263000 | 263000 | 262500 | 534 |
| 312 | 20250124 | 134800 | 113072689500 | 263000 | 262500 | 263000 | 262500 | 264 |
| 313 | 20250124 | 134700 | 113003290500 | 262500 | 262500 | 262500 | 262000 | 348 |
| 314 | 20250124 | 134600 | 112911976500 | 262500 | 262500 | 262500 | 262000 | 321 |
| 315 | 20250124 | 134500 | 112827742000 | 262500 | 262000 | 262500 | 262000 | 349 |
| 316 | 20250124 | 134400 | 112736154000 | 262000 | 262500 | 262500 | 262000 | 882 |
| 317 | 20250124 | 134300 | 112504920500 | 262500 | 262500 | 262500 | 262000 | 406 |
| 318 | 20250124 | 134200 | 112398379000 | 262500 | 262000 | 262500 | 262000 | 365 |
| 319 | 20250124 | 134100 | 112302611500 | 262000 | 262500 | 262500 | 262000 | 397 |
| 320 | 20250124 | 134000 | 112198437000 | 262500 | 262500 | 262500 | 262000 | 355 |
| 321 | 20250124 | 133900 | 112105285000 | 262500 | 262000 | 262500 | 262000 | 385 |
| 322 | 20250124 | 133800 | 112004293000 | 262500 | 262500 | 262500 | 262000 | 553 |
| 323 | 20250124 | 133700 | 111859223500 | 262000 | 262500 | 262500 | 262000 | 546 |
| 324 | 20250124 | 133600 | 111715978500 | 262000 | 262500 | 262500 | 262000 | 352 |
| 325 | 20250124 | 133500 | 111623631000 | 262000 | 262500 | 262500 | 262000 | 276 |
| 326 | 20250124 | 133400 | 111551226500 | 262000 | 262500 | 262500 | 262000 | 450 |
| 327 | 20250124 | 133300 | 111433161500 | 262000 | 262000 | 262500 | 262000 | 664 |
| 328 | 20250124 | 133200 | 111259066500 | 262000 | 263000 | 263000 | 262000 | 1578 |
| 329 | 20250124 | 133100 | 110844966500 | 263000 | 263000 | 263000 | 262500 | 295 |
| 330 | 20250124 | 133000 | 110767426500 | 263000 | 263000 | 263000 | 262500 | 306 |
| 331 | 20250124 | 132900 | 110686977500 | 263000 | 262500 | 263000 | 262500 | 278 |
| 332 | 20250124 | 132800 | 110613899500 | 262500 | 262500 | 263000 | 262500 | 332 |
| 333 | 20250124 | 132700 | 110526619000 | 263000 | 263000 | 263000 | 262500 | 281 |
| 334 | 20250124 | 132600 | 110452756000 | 262500 | 263000 | 263000 | 262500 | 312 |
| 335 | 20250124 | 132500 | 110370744500 | 263000 | 262500 | 263000 | 262500 | 370 |
| 336 | 20250124 | 132400 | 110273518500 | 262500 | 262500 | 262500 | 262000 | 496 |
| 337 | 20250124 | 132300 | 110143352000 | 262500 | 262500 | 262500 | 262000 | 284 |
| 338 | 20250124 | 132200 | 110068836500 | 262000 | 262500 | 262500 | 262000 | 444 |
| 339 | 20250124 | 132100 | 109952313000 | 262500 | 263000 | 263000 | 262000 | 1601 |
| 340 | 20250124 | 132000 | 109532370000 | 263000 | 263000 | 263000 | 262500 | 268 |
| 341 | 20250124 | 131900 | 109461921000 | 263000 | 263000 | 263000 | 262500 | 265 |
| 342 | 20250124 | 131800 | 109392265000 | 263000 | 263000 | 263000 | 262500 | 337 |
| 343 | 20250124 | 131700 | 109303660000 | 263000 | 263000 | 263000 | 262500 | 360 |
| 344 | 20250124 | 131600 | 109209086000 | 263000 | 262500 | 263000 | 262500 | 1121 |
| 345 | 20250124 | 131500 | 108914645000 | 263000 | 263000 | 263000 | 262500 | 365 |
| 346 | 20250124 | 131400 | 108818660000 | 263000 | 263000 | 263000 | 262500 | 263 |
| 347 | 20250124 | 131300 | 108749513000 | 263000 | 263000 | 263000 | 262500 | 265 |
| 348 | 20250124 | 131200 | 108679821500 | 263000 | 263000 | 263000 | 262500 | 327 |
| 349 | 20250124 | 131100 | 108593856500 | 263000 | 262500 | 263000 | 262000 | 568 |
| 350 | 20250124 | 131000 | 108444739500 | 262500 | 262500 | 262500 | 262000 | 213 |
| 351 | 20250124 | 130900 | 108388831500 | 262500 | 262500 | 262500 | 262000 | 254 |
| 352 | 20250124 | 130800 | 108322206500 | 262500 | 262500 | 263000 | 261500 | 1946 |
| 353 | 20250124 | 130700 | 107811525000 | 263000 | 263000 | 263000 | 262500 | 310 |
| 354 | 20250124 | 130600 | 107729996500 | 263000 | 263000 | 263000 | 262500 | 340 |
| 355 | 20250124 | 130500 | 107640604000 | 263000 | 263000 | 263000 | 262500 | 292 |
| 356 | 20250124 | 130400 | 107563838000 | 262500 | 262500 | 263000 | 262500 | 514 |
| 357 | 20250124 | 130300 | 107428676500 | 262500 | 263000 | 263000 | 262500 | 354 |
| 358 | 20250124 | 130200 | 107335602000 | 263000 | 263000 | 263000 | 262500 | 320 |
| 359 | 20250124 | 130100 | 107251467500 | 263000 | 263000 | 263000 | 262500 | 298 |
| 360 | 20250124 | 130000 | 107173146000 | 263000 | 263000 | 263000 | 262500 | 301 |
| 361 | 20250124 | 125900 | 107093991000 | 263000 | 263000 | 263000 | 262500 | 331 |
| 362 | 20250124 | 125800 | 107006972500 | 263000 | 262500 | 263000 | 262500 | 206 |
| 363 | 20250124 | 125700 | 106952814000 | 263000 | 263000 | 263000 | 262500 | 546 |
| 364 | 20250124 | 125600 | 106809308000 | 263000 | 263000 | 263000 | 262500 | 401 |
| 365 | 20250124 | 125500 | 106703946500 | 262500 | 262500 | 263000 | 262500 | 250 |
| 366 | 20250124 | 125400 | 106638222500 | 262500 | 263000 | 263000 | 262500 | 326 |
| 367 | 20250124 | 125300 | 106552504000 | 263000 | 263000 | 263000 | 262500 | 234 |
| 368 | 20250124 | 125200 | 106490982500 | 263000 | 263000 | 263000 | 262500 | 423 |
| 369 | 20250124 | 125100 | 106379809500 | 263000 | 263000 | 263000 | 262500 | 333 |
| 370 | 20250124 | 125000 | 106292318000 | 263000 | 262500 | 263000 | 262000 | 287 |
| 371 | 20250124 | 124900 | 106216965500 | 262500 | 263000 | 263500 | 262000 | 909 |
| 372 | 20250124 | 124800 | 105978106500 | 263000 | 263000 | 263000 | 262500 | 457 |
| 373 | 20250124 | 124700 | 105857925000 | 262500 | 263000 | 263000 | 262500 | 298 |
| 374 | 20250124 | 124600 | 105779561500 | 263000 | 263000 | 263000 | 262500 | 344 |
| 375 | 20250124 | 124500 | 105689123500 | 263000 | 263000 | 263000 | 262500 | 337 |
| 376 | 20250124 | 124400 | 105600513000 | 263000 | 263000 | 263000 | 262500 | 323 |
| 377 | 20250124 | 124300 | 105515584000 | 263000 | 263000 | 263000 | 262500 | 278 |
| 378 | 20250124 | 124200 | 105442489000 | 262500 | 263000 | 263000 | 262500 | 388 |
| 379 | 20250124 | 124100 | 105340486500 | 263000 | 263000 | 263000 | 262500 | 281 |
| 380 | 20250124 | 124000 | 105266595000 | 263000 | 263000 | 263000 | 262500 | 235 |
| 381 | 20250124 | 123900 | 105204802000 | 263000 | 263000 | 263000 | 262500 | 340 |
| 382 | 20250124 | 123800 | 105115414500 | 263000 | 263000 | 263000 | 262500 | 301 |
| 383 | 20250124 | 123700 | 105036263000 | 263000 | 263000 | 263000 | 262000 | 235 |
| 384 | 20250124 | 123600 | 104974527000 | 263000 | 262500 | 263000 | 262000 | 395 |
| 385 | 20250124 | 123500 | 104870867500 | 262500 | 262500 | 263000 | 262000 | 361 |
| 386 | 20250124 | 123400 | 104776112500 | 263000 | 263000 | 263000 | 262500 | 1046 |
| 387 | 20250124 | 123300 | 104501453500 | 263000 | 263000 | 263000 | 262500 | 412 |
| 388 | 20250124 | 123200 | 104393121000 | 263000 | 263000 | 263000 | 262500 | 236 |
| 389 | 20250124 | 123100 | 104331070000 | 262500 | 263000 | 263000 | 262500 | 273 |
| 390 | 20250124 | 123000 | 104259296500 | 263000 | 263000 | 263000 | 262500 | 274 |
| 391 | 20250124 | 122900 | 104187257500 | 263000 | 263000 | 263500 | 262000 | 5242 |
| 392 | 20250124 | 122800 | 102809567500 | 263500 | 263000 | 263500 | 263000 | 452 |
| 393 | 20250124 | 122700 | 102690564500 | 263000 | 263500 | 263500 | 263000 | 575 |
| 394 | 20250124 | 122600 | 102539137000 | 263500 | 263500 | 263500 | 263000 | 535 |
| 395 | 20250124 | 122500 | 102398193500 | 263500 | 263500 | 263500 | 263000 | 329 |
| 396 | 20250124 | 122400 | 102311522000 | 263000 | 263500 | 263500 | 263000 | 397 |
| 397 | 20250124 | 122300 | 102206953000 | 263500 | 263500 | 263500 | 263000 | 194 |
| 398 | 20250124 | 122200 | 102155847000 | 263500 | 263500 | 263500 | 263000 | 289 |
| 399 | 20250124 | 122100 | 102079708500 | 263000 | 263500 | 264000 | 263000 | 1409 |
| 400 | 20250124 | 122000 | 101708476500 | 264000 | 264000 | 264000 | 263500 | 900 |
| 401 | 20250124 | 121900 | 101471112000 | 264000 | 263500 | 264000 | 263500 | 270 |
| 402 | 20250124 | 121800 | 101399853500 | 264000 | 264000 | 264500 | 263500 | 470 |
| 403 | 20250124 | 121700 | 101275758500 | 264000 | 264000 | 264000 | 263500 | 308 |
| 404 | 20250124 | 121600 | 101194456500 | 264000 | 264000 | 264000 | 263500 | 724 |
| 405 | 20250124 | 121500 | 101003358500 | 264000 | 263500 | 264000 | 263500 | 519 |
| 406 | 20250124 | 121400 | 100866443000 | 264000 | 264000 | 264000 | 263500 | 450 |
| 407 | 20250124 | 121300 | 100747663500 | 264000 | 263500 | 264000 | 263500 | 549 |
| 408 | 20250124 | 121200 | 100602901500 | 263500 | 263500 | 263500 | 263000 | 312 |
| 409 | 20250124 | 121100 | 100520735000 | 263500 | 263500 | 263500 | 263000 | 300 |
| 410 | 20250124 | 121000 | 100441696000 | 263500 | 264500 | 264500 | 263000 | 4956 |
| 411 | 20250124 | 120900 | 99133933500 | 264500 | 264500 | 264500 | 264000 | 485 |
| 412 | 20250124 | 120800 | 99005747500 | 264500 | 264500 | 264500 | 264000 | 656 |
| 413 | 20250124 | 120700 | 98832304500 | 264500 | 264500 | 264500 | 264000 | 785 |
| 414 | 20250124 | 120600 | 98624787500 | 264500 | 264500 | 264500 | 264000 | 778 |
| 415 | 20250124 | 120500 | 98419096500 | 264000 | 264500 | 264500 | 264000 | 532 |
| 416 | 20250124 | 120400 | 98278470000 | 264500 | 264500 | 264500 | 264000 | 605 |
| 417 | 20250124 | 120300 | 98118520000 | 264500 | 264500 | 264500 | 264000 | 572 |
| 418 | 20250124 | 120200 | 97967339000 | 264500 | 264500 | 264500 | 264000 | 395 |
| 419 | 20250124 | 120100 | 97862924000 | 264500 | 264000 | 264500 | 264000 | 459 |
| 420 | 20250124 | 120000 | 97741605000 | 264500 | 264000 | 264500 | 263500 | 945 |
| 421 | 20250124 | 115900 | 97492114500 | 264000 | 264000 | 264000 | 263500 | 1103 |
| 422 | 20250124 | 115800 | 97201043500 | 263500 | 264000 | 264000 | 263500 | 376 |
| 423 | 20250124 | 115700 | 97101855500 | 264000 | 264000 | 264000 | 263500 | 600 |
| 424 | 20250124 | 115600 | 96943477500 | 264000 | 264000 | 264000 | 263500 | 1767 |
| 425 | 20250124 | 115500 | 96477014000 | 264000 | 264000 | 264000 | 263500 | 677 |
| 426 | 20250124 | 115400 | 96298311500 | 264000 | 263500 | 264000 | 263000 | 1681 |
| 427 | 20250124 | 115300 | 95855246000 | 263000 | 263500 | 263500 | 263000 | 561 |
| 428 | 20250124 | 115200 | 95707449500 | 263500 | 263000 | 263500 | 262500 | 580 |
| 429 | 20250124 | 115100 | 95554915000 | 263000 | 263000 | 263000 | 262500 | 509 |
| 430 | 20250124 | 115000 | 95421061500 | 263000 | 263000 | 263000 | 262500 | 447 |
| 431 | 20250124 | 114900 | 95303515500 | 263000 | 263000 | 263000 | 262500 | 494 |
| 432 | 20250124 | 114800 | 95173619500 | 263000 | 263000 | 263000 | 262500 | 433 |
| 433 | 20250124 | 114700 | 95059760000 | 263000 | 263000 | 263000 | 262500 | 354 |
| 434 | 20250124 | 114600 | 94966667000 | 263000 | 263000 | 263000 | 262500 | 432 |
| 435 | 20250124 | 114500 | 94853100000 | 263000 | 263000 | 263000 | 262500 | 697 |
| 436 | 20250124 | 114400 | 94669899000 | 263000 | 263000 | 263000 | 262500 | 480 |
| 437 | 20250124 | 114300 | 94543665000 | 263000 | 263000 | 263000 | 262500 | 471 |
| 438 | 20250124 | 114200 | 94419815500 | 263000 | 263000 | 263000 | 262500 | 345 |
| 439 | 20250124 | 114100 | 94329106000 | 263000 | 263000 | 263000 | 262500 | 516 |
| 440 | 20250124 | 114000 | 94193420000 | 263000 | 262500 | 263000 | 262500 | 497 |
| 441 | 20250124 | 113900 | 94062820000 | 262500 | 262500 | 262500 | 262000 | 834 |
| 442 | 20250124 | 113800 | 93843908000 | 262500 | 262500 | 262500 | 262000 | 460 |
| 443 | 20250124 | 113700 | 93723181500 | 262500 | 262500 | 262500 | 262000 | 462 |
| 444 | 20250124 | 113600 | 93601924500 | 262500 | 262500 | 262500 | 262000 | 473 |
| 445 | 20250124 | 113500 | 93477774000 | 262500 | 262500 | 262500 | 262000 | 459 |
| 446 | 20250124 | 113400 | 93357306500 | 262500 | 262500 | 262500 | 262000 | 426 |
| 447 | 20250124 | 113300 | 93245495500 | 262000 | 262500 | 262500 | 262000 | 273 |
| 448 | 20250124 | 113200 | 93173847000 | 262500 | 262500 | 262500 | 262000 | 399 |
| 449 | 20250124 | 113100 | 93069189500 | 262500 | 262500 | 262500 | 262000 | 316 |
| 450 | 20250124 | 113000 | 92986272000 | 262500 | 262000 | 262500 | 262000 | 263 |
| 451 | 20250124 | 112900 | 92917246000 | 262000 | 262000 | 262500 | 261500 | 1198 |
| 452 | 20250124 | 112800 | 92603550500 | 262000 | 262000 | 262000 | 261500 | 407 |
| 453 | 20250124 | 112700 | 92496943000 | 262000 | 262000 | 262000 | 261500 | 340 |
| 454 | 20250124 | 112600 | 92407865500 | 262000 | 262000 | 262000 | 261500 | 258 |
| 455 | 20250124 | 112500 | 92340301000 | 262000 | 262000 | 262000 | 261500 | 1016 |
| 456 | 20250124 | 112400 | 92074411000 | 262000 | 262000 | 262000 | 261500 | 221 |
| 457 | 20250124 | 112300 | 92016517500 | 262000 | 262000 | 262000 | 261500 | 310 |
| 458 | 20250124 | 112200 | 91935322500 | 261500 | 262000 | 262000 | 261500 | 243 |
| 459 | 20250124 | 112100 | 91871668000 | 262000 | 262000 | 262000 | 261500 | 405 |
| 460 | 20250124 | 112000 | 91765604000 | 262000 | 262000 | 262000 | 261500 | 256 |
| 461 | 20250124 | 111900 | 91698553000 | 262000 | 261500 | 262000 | 261500 | 407 |
| 462 | 20250124 | 111800 | 91592019000 | 261500 | 262000 | 262000 | 261500 | 540 |
| 463 | 20250124 | 111700 | 91450575000 | 262000 | 262000 | 262000 | 261500 | 549 |
| 464 | 20250124 | 111600 | 91306822000 | 262000 | 261500 | 262000 | 261500 | 631 |
| 465 | 20250124 | 111500 | 91141575500 | 262000 | 262000 | 262000 | 261500 | 543 |
| 466 | 20250124 | 111400 | 90999384500 | 262000 | 261500 | 262000 | 261500 | 720 |
| 467 | 20250124 | 111300 | 90810959000 | 261000 | 261500 | 261500 | 261000 | 423 |
| 468 | 20250124 | 111200 | 90700391500 | 261500 | 261500 | 261500 | 261000 | 376 |
| 469 | 20250124 | 111100 | 90602105000 | 261500 | 261000 | 261500 | 261000 | 313 |
| 470 | 20250124 | 111000 | 90520268500 | 261500 | 261500 | 261500 | 261000 | 391 |
| 471 | 20250124 | 110900 | 90418033500 | 261000 | 261500 | 261500 | 261000 | 287 |
| 472 | 20250124 | 110800 | 90342994500 | 261500 | 261500 | 261500 | 261000 | 274 |
| 473 | 20250124 | 110700 | 90271357500 | 261500 | 261500 | 261500 | 261000 | 369 |
| 474 | 20250124 | 110600 | 90174905000 | 261500 | 261500 | 261500 | 261000 | 472 |
| 475 | 20250124 | 110500 | 90051490500 | 261500 | 261500 | 261500 | 261000 | 552 |
| 476 | 20250124 | 110400 | 89907280500 | 261500 | 261500 | 261500 | 261000 | 456 |
| 477 | 20250124 | 110300 | 89788137000 | 261500 | 261500 | 261500 | 261000 | 237 |
| 478 | 20250124 | 110200 | 89726225500 | 261500 | 261500 | 261500 | 261000 | 411 |
| 479 | 20250124 | 110100 | 89618829500 | 261000 | 261000 | 261500 | 260500 | 741 |
| 480 | 20250124 | 110000 | 89425321500 | 261500 | 261000 | 261500 | 260500 | 377 |
| 481 | 20250124 | 105900 | 89326868000 | 261000 | 261000 | 261000 | 260500 | 329 |
| 482 | 20250124 | 105800 | 89241036000 | 261000 | 261000 | 261000 | 260500 | 849 |
| 483 | 20250124 | 105700 | 89019664500 | 261000 | 261000 | 261000 | 260500 | 513 |
| 484 | 20250124 | 105600 | 88885802000 | 260500 | 260500 | 261000 | 260500 | 701 |
| 485 | 20250124 | 105500 | 88703110000 | 261000 | 261000 | 261000 | 260500 | 771 |
| 486 | 20250124 | 105400 | 88502049000 | 261000 | 260500 | 261000 | 260500 | 248 |
| 487 | 20250124 | 105300 | 88437347000 | 260500 | 261000 | 261500 | 260500 | 1121 |
| 488 | 20250124 | 105200 | 88144786000 | 261500 | 261500 | 261500 | 261000 | 387 |
| 489 | 20250124 | 105100 | 88043652500 | 261500 | 261500 | 261500 | 261000 | 319 |
| 490 | 20250124 | 105000 | 87960271000 | 261500 | 261500 | 261500 | 261000 | 394 |
| 491 | 20250124 | 104900 | 87857289000 | 261500 | 261500 | 261500 | 261000 | 310 |
| 492 | 20250124 | 104800 | 87776245500 | 261500 | 261500 | 261500 | 261000 | 549 |
| 493 | 20250124 | 104700 | 87632856000 | 261500 | 261000 | 261500 | 261000 | 357 |
| 494 | 20250124 | 104600 | 87539526500 | 261500 | 261000 | 261500 | 261000 | 250 |
| 495 | 20250124 | 104500 | 87474180500 | 261500 | 261000 | 261500 | 261000 | 332 |
| 496 | 20250124 | 104400 | 87387383000 | 261000 | 261500 | 262000 | 261000 | 1192 |
| 497 | 20250124 | 104300 | 87075705000 | 262000 | 262000 | 262000 | 261500 | 400 |
| 498 | 20250124 | 104200 | 86970960500 | 262000 | 262000 | 262000 | 261500 | 1094 |
| 499 | 20250124 | 104100 | 86684726500 | 262000 | 262000 | 262000 | 261000 | 2147 |
| 500 | 20250124 | 104000 | 86123228500 | 262000 | 261500 | 262000 | 261500 | 322 |
| 501 | 20250124 | 103900 | 86038911500 | 262000 | 261000 | 262000 | 260500 | 1707 |
| 502 | 20250124 | 103800 | 85592877000 | 261000 | 261000 | 261000 | 260500 | 258 |
| 503 | 20250124 | 103700 | 85525572500 | 261000 | 262000 | 262000 | 260500 | 2220 |
| 504 | 20250124 | 103600 | 84946016500 | 262000 | 262000 | 262000 | 261500 | 675 |
| 505 | 20250124 | 103500 | 84769374500 | 262000 | 262000 | 262000 | 261000 | 2193 |
| 506 | 20250124 | 103400 | 84195695000 | 261500 | 262500 | 262500 | 261500 | 1938 |
| 507 | 20250124 | 103300 | 83688349500 | 262000 | 263000 | 263000 | 262000 | 575 |
| 508 | 20250124 | 103200 | 83537476000 | 263000 | 263500 | 263500 | 262500 | 1047 |
| 509 | 20250124 | 103100 | 83262227000 | 263000 | 263000 | 263500 | 262500 | 582 |
| 510 | 20250124 | 103000 | 83109056500 | 263500 | 263500 | 263500 | 263000 | 1265 |
| 511 | 20250124 | 102900 | 82776036000 | 263000 | 264000 | 264000 | 263000 | 530 |
| 512 | 20250124 | 102800 | 82636431000 | 264000 | 263500 | 264000 | 263500 | 557 |
| 513 | 20250124 | 102700 | 82489474000 | 263500 | 263000 | 263500 | 263000 | 622 |
| 514 | 20250124 | 102600 | 82325609000 | 263500 | 264000 | 264000 | 263000 | 656 |
| 515 | 20250124 | 102500 | 82152712500 | 264000 | 264000 | 264000 | 263500 | 904 |
| 516 | 20250124 | 102400 | 81914347500 | 264500 | 264500 | 264500 | 263500 | 1042 |
| 517 | 20250124 | 102300 | 81639141500 | 264500 | 264000 | 264500 | 264000 | 561 |
| 518 | 20250124 | 102200 | 81490897500 | 264500 | 264500 | 264500 | 264000 | 618 |
| 519 | 20250124 | 102100 | 81327607500 | 264500 | 264000 | 264500 | 264000 | 411 |
| 520 | 20250124 | 102000 | 81218980500 | 264500 | 264500 | 264500 | 264000 | 813 |
| 521 | 20250124 | 101900 | 81004066500 | 264500 | 264500 | 264500 | 264000 | 570 |
| 522 | 20250124 | 101800 | 80853320000 | 264500 | 264000 | 264500 | 264000 | 658 |
| 523 | 20250124 | 101700 | 80679371500 | 264500 | 264500 | 264500 | 264000 | 267 |
| 524 | 20250124 | 101600 | 80608767500 | 264500 | 265000 | 265000 | 264000 | 1368 |
| 525 | 20250124 | 101500 | 80246947500 | 265000 | 264500 | 265000 | 264500 | 961 |
| 526 | 20250124 | 101400 | 79992669500 | 265000 | 265000 | 265000 | 264500 | 436 |
| 527 | 20250124 | 101300 | 79877280500 | 265000 | 265000 | 265000 | 264500 | 876 |
| 528 | 20250124 | 101200 | 79645423500 | 265000 | 265000 | 265000 | 264500 | 2260 |
| 529 | 20250124 | 101100 | 79047287500 | 264500 | 265000 | 265000 | 264500 | 990 |
| 530 | 20250124 | 101000 | 78785177500 | 265000 | 264500 | 265000 | 264000 | 1281 |
| 531 | 20250124 | 100900 | 78446224500 | 264000 | 264500 | 264500 | 264000 | 3904 |
| 532 | 20250124 | 100800 | 77414093000 | 264500 | 264500 | 264500 | 264000 | 366 |
| 533 | 20250124 | 100700 | 77317375000 | 264500 | 264000 | 264500 | 264000 | 594 |
| 534 | 20250124 | 100600 | 77160379000 | 264500 | 264500 | 264500 | 264000 | 731 |
| 535 | 20250124 | 100500 | 76967274000 | 264000 | 264500 | 264500 | 264000 | 2262 |
| 536 | 20250124 | 100400 | 76369750500 | 264000 | 264500 | 264500 | 264000 | 572 |
| 537 | 20250124 | 100300 | 76218575000 | 264500 | 264500 | 264500 | 264000 | 503 |
| 538 | 20250124 | 100200 | 76085603500 | 264500 | 264000 | 264500 | 264000 | 497 |
| 539 | 20250124 | 100100 | 75954239000 | 264000 | 263500 | 264500 | 263500 | 357 |
| 540 | 20250124 | 100000 | 75859882500 | 265000 | 265000 | 265000 | 263500 | 25423 |
| 541 | 20250124 | 095900 | 69127448000 | 264500 | 265000 | 265000 | 264500 | 755 |
| 542 | 20250124 | 095800 | 68927456500 | 265000 | 264000 | 265000 | 264000 | 3369 |
| 543 | 20250124 | 095700 | 68036276500 | 264500 | 264000 | 264500 | 264000 | 1059 |
| 544 | 20250124 | 095600 | 67756306000 | 264500 | 264000 | 264500 | 263500 | 1780 |
| 545 | 20250124 | 095500 | 67286281500 | 263500 | 264000 | 264000 | 263000 | 1216 |
| 546 | 20250124 | 095400 | 66965687000 | 264000 | 264500 | 265000 | 263500 | 2192 |
| 547 | 20250124 | 095300 | 66386602000 | 264500 | 264500 | 265000 | 264500 | 2883 |
| 548 | 20250124 | 095200 | 65623864000 | 264500 | 264500 | 265000 | 264500 | 1042 |
| 549 | 20250124 | 095100 | 65348099000 | 265000 | 265000 | 265000 | 264500 | 604 |
| 550 | 20250124 | 095000 | 65188146500 | 265000 | 264500 | 265000 | 264000 | 10216 |
| 551 | 20250124 | 094900 | 62485681500 | 264500 | 264500 | 264500 | 264000 | 1512 |
| 552 | 20250124 | 094800 | 62086057000 | 264000 | 264500 | 264500 | 264000 | 1033 |
| 553 | 20250124 | 094700 | 61813227500 | 264500 | 264500 | 264500 | 264000 | 769 |
| 554 | 20250124 | 094600 | 61610024000 | 264500 | 264500 | 264500 | 264000 | 730 |
| 555 | 20250124 | 094500 | 61417174000 | 264000 | 264000 | 264500 | 263500 | 1147 |
| 556 | 20250124 | 094400 | 61114213500 | 264500 | 264500 | 264500 | 264000 | 1296 |
| 557 | 20250124 | 094300 | 60771830500 | 264500 | 264500 | 264500 | 264000 | 805 |
| 558 | 20250124 | 094200 | 60559134000 | 264500 | 264000 | 264500 | 263500 | 3378 |
| 559 | 20250124 | 094100 | 59667182000 | 264000 | 263500 | 264000 | 263500 | 1575 |
| 560 | 20250124 | 094000 | 59251890500 | 264000 | 264000 | 264000 | 263500 | 692 |
| 561 | 20250124 | 093900 | 59069325000 | 264000 | 264000 | 264000 | 263500 | 609 |
| 562 | 20250124 | 093800 | 58908650000 | 264000 | 263500 | 264500 | 263500 | 618 |
| 563 | 20250124 | 093700 | 58745518500 | 264000 | 264500 | 264500 | 263500 | 1465 |
| 564 | 20250124 | 093600 | 58358648000 | 264500 | 264000 | 264500 | 264000 | 985 |
| 565 | 20250124 | 093500 | 58098410000 | 264500 | 264500 | 264500 | 264000 | 905 |
| 566 | 20250124 | 093400 | 57859298500 | 264500 | 264500 | 265000 | 264000 | 1361 |
| 567 | 20250124 | 093300 | 57499661500 | 264000 | 264500 | 265000 | 264000 | 2391 |
| 568 | 20250124 | 093200 | 56867149000 | 264500 | 264500 | 265000 | 264500 | 4364 |
| 569 | 20250124 | 093100 | 55712525000 | 265000 | 264500 | 265000 | 264500 | 1547 |
| 570 | 20250124 | 093000 | 55302974500 | 265000 | 264000 | 265000 | 264000 | 1616 |
| 571 | 20250124 | 092900 | 54875228000 | 264500 | 264500 | 264500 | 264000 | 985 |
| 572 | 20250124 | 092800 | 54614841500 | 264500 | 265000 | 265000 | 264000 | 1490 |
| 573 | 20250124 | 092700 | 54220552000 | 264500 | 264500 | 265000 | 264000 | 3063 |
| 574 | 20250124 | 092600 | 53410170500 | 264000 | 263500 | 264500 | 263000 | 15257 |
| 575 | 20250124 | 092500 | 49382586500 | 263500 | 262500 | 263500 | 262000 | 1565 |
| 576 | 20250124 | 092400 | 48970913500 | 262500 | 263000 | 263500 | 262000 | 6021 |
| 577 | 20250124 | 092300 | 47389130500 | 263000 | 263500 | 263500 | 262500 | 1345 |
| 578 | 20250124 | 092200 | 47035394000 | 263000 | 263500 | 263500 | 263000 | 1534 |
| 579 | 20250124 | 092100 | 46631764000 | 263500 | 264500 | 264500 | 263000 | 4199 |
| 580 | 20250124 | 092000 | 45524495500 | 264000 | 265000 | 265000 | 264000 | 2221 |
| 581 | 20250124 | 091900 | 44937169000 | 264500 | 264500 | 265000 | 264500 | 3531 |
| 582 | 20250124 | 091800 | 44002759000 | 264500 | 264500 | 265000 | 264500 | 10058 |
| 583 | 20250124 | 091700 | 41339311000 | 265000 | 264500 | 265000 | 264000 | 11660 |
| 584 | 20250124 | 091600 | 38254837000 | 264500 | 264500 | 264500 | 264000 | 1722 |
| 585 | 20250124 | 091500 | 37799953000 | 264500 | 264000 | 264500 | 263500 | 9675 |
| 586 | 20250124 | 091400 | 35245035000 | 263500 | 262500 | 264000 | 262500 | 9977 |
| 587 | 20250124 | 091300 | 32620698500 | 263000 | 262500 | 263000 | 262000 | 1824 |
| 588 | 20250124 | 091200 | 32141926500 | 262500 | 263000 | 263500 | 262000 | 4696 |
| 589 | 20250124 | 091100 | 30908839500 | 263000 | 263000 | 263500 | 262500 | 724 |
| 590 | 20250124 | 091000 | 30718492000 | 263000 | 263500 | 264000 | 262500 | 10080 |
| 591 | 20250124 | 090900 | 28061235500 | 263000 | 262500 | 263500 | 262000 | 11400 |
| 592 | 20250124 | 090800 | 25064879500 | 262500 | 263000 | 263000 | 262000 | 1528 |
| 593 | 20250124 | 090700 | 24664082000 | 263000 | 261500 | 263000 | 261000 | 9224 |
| 594 | 20250124 | 090600 | 22246492000 | 261500 | 261500 | 262000 | 261000 | 2453 |
| 595 | 20250124 | 090500 | 21604987000 | 262000 | 263000 | 263000 | 261500 | 1860 |
| 596 | 20250124 | 090400 | 21116951000 | 263000 | 263000 | 263000 | 261500 | 6947 |
| 597 | 20250124 | 090300 | 19295428500 | 263000 | 264000 | 264000 | 262500 | 4595 |
| 598 | 20250124 | 090200 | 18085170500 | 263500 | 263000 | 264500 | 263000 | 12795 |
| 599 | 20250124 | 090100 | 14711467500 | 263000 | 263500 | 264000 | 261500 | 12302 |
| 600 | 20250124 | 090000 | 11474218000 | 263000 | 259000 | 264500 | 259000 | 43987 |