34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 13799 |
| 3 | 20250114 | 185200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 4 | 20250114 | 185100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 5 | 20250114 | 185000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 6 | 20250114 | 184900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 7 | 20250114 | 184800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 8 | 20250114 | 184700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 9 | 20250114 | 184600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 10 | 20250114 | 184500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 11 | 20250114 | 184400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 12 | 20250114 | 184300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 13 | 20250114 | 184200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 14 | 20250114 | 184100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 15 | 20250114 | 184000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 16 | 20250114 | 183900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 17 | 20250114 | 183800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 18 | 20250114 | 183700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 19 | 20250114 | 183600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 20 | 20250114 | 183500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 21 | 20250114 | 183400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 22 | 20250114 | 183300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 23 | 20250114 | 183200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 24 | 20250114 | 183100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 25 | 20250114 | 183000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 26 | 20250114 | 182900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 27 | 20250114 | 182800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 28 | 20250114 | 182700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 29 | 20250114 | 182600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 30 | 20250114 | 182500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 31 | 20250114 | 182400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 32 | 20250114 | 182300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 13799 |
| 33 | 20250114 | 182200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 34 | 20250114 | 182100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 35 | 20250114 | 182000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 36 | 20250114 | 181900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 37 | 20250114 | 181800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 38 | 20250114 | 181700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 39 | 20250114 | 181600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 40 | 20250114 | 181500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 41 | 20250114 | 181400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 42 | 20250114 | 181300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 43 | 20250114 | 181200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 44 | 20250114 | 181100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 45 | 20250114 | 181000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 46 | 20250114 | 180900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 47 | 20250114 | 180800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 48 | 20250114 | 180700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 49 | 20250114 | 180600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 50 | 20250114 | 180500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 51 | 20250114 | 180400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 52 | 20250114 | 180300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 53 | 20250114 | 180200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 54 | 20250114 | 180100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 55 | 20250114 | 180000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 56 | 20250114 | 175900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 57 | 20250114 | 175800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 58 | 20250114 | 175700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 59 | 20250114 | 175600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 60 | 20250114 | 175500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 61 | 20250114 | 175400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 62 | 20250114 | 175300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 13799 |
| 63 | 20250114 | 175200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 64 | 20250114 | 175100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 65 | 20250114 | 175000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 66 | 20250114 | 174900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 67 | 20250114 | 174800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 68 | 20250114 | 174700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 69 | 20250114 | 174600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 70 | 20250114 | 174500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 71 | 20250114 | 174400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 72 | 20250114 | 174300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 73 | 20250114 | 174200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 74 | 20250114 | 174100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 75 | 20250114 | 174000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 76 | 20250114 | 173900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 77 | 20250114 | 173800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 78 | 20250114 | 173700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 79 | 20250114 | 173600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 80 | 20250114 | 173500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 81 | 20250114 | 173400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 82 | 20250114 | 173300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 83 | 20250114 | 173200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 84 | 20250114 | 173100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 85 | 20250114 | 173000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 86 | 20250114 | 172900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 87 | 20250114 | 172800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 88 | 20250114 | 172700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 89 | 20250114 | 172600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 90 | 20250114 | 172500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 91 | 20250114 | 172400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 92 | 20250114 | 172300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 13799 |
| 93 | 20250114 | 172200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 94 | 20250114 | 172100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 95 | 20250114 | 172000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 96 | 20250114 | 171900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 97 | 20250114 | 171800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 98 | 20250114 | 171700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 99 | 20250114 | 171600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 100 | 20250114 | 171500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 101 | 20250114 | 171400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 102 | 20250114 | 171300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 103 | 20250114 | 171200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 104 | 20250114 | 171100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 105 | 20250114 | 171000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 106 | 20250114 | 170900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 107 | 20250114 | 170800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 108 | 20250114 | 170700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 109 | 20250114 | 170600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 110 | 20250114 | 170500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 111 | 20250114 | 170400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 112 | 20250114 | 170300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 113 | 20250114 | 170200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 114 | 20250114 | 170100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 115 | 20250114 | 170000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 116 | 20250114 | 165900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 117 | 20250114 | 165800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 118 | 20250114 | 165700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 119 | 20250114 | 165600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 120 | 20250114 | 165500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 121 | 20250114 | 165400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 122 | 20250114 | 165300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 13799 |
| 123 | 20250114 | 165200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 124 | 20250114 | 165100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 125 | 20250114 | 165000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 126 | 20250114 | 164900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 127 | 20250114 | 164800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 128 | 20250114 | 164700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 129 | 20250114 | 164600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 130 | 20250114 | 164500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 131 | 20250114 | 164400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 132 | 20250114 | 164300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 133 | 20250114 | 164200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 134 | 20250114 | 164100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 135 | 20250114 | 164000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 136 | 20250114 | 163900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 137 | 20250114 | 163800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 138 | 20250114 | 163700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 139 | 20250114 | 163600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 140 | 20250114 | 163500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 141 | 20250114 | 163400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 142 | 20250114 | 163300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 143 | 20250114 | 163200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 144 | 20250114 | 163100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 145 | 20250114 | 163000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 146 | 20250114 | 162900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 147 | 20250114 | 162800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 148 | 20250114 | 162700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 149 | 20250114 | 162600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 150 | 20250114 | 162500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 151 | 20250114 | 162400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 152 | 20250114 | 162300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 13799 |
| 153 | 20250114 | 162200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 154 | 20250114 | 162100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 155 | 20250114 | 162000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 156 | 20250114 | 161900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 157 | 20250114 | 161800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 158 | 20250114 | 161700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 159 | 20250114 | 161600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 160 | 20250114 | 161500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 161 | 20250114 | 161400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 162 | 20250114 | 161300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 163 | 20250114 | 161200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 164 | 20250114 | 161100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 165 | 20250114 | 161000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 166 | 20250114 | 160900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 167 | 20250114 | 160800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 168 | 20250114 | 160700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 169 | 20250114 | 160600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 170 | 20250114 | 160500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 171 | 20250114 | 160400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 172 | 20250114 | 160300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 173 | 20250114 | 160200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 174 | 20250114 | 160100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 175 | 20250114 | 160000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 176 | 20250114 | 155900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 177 | 20250114 | 155800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 178 | 20250114 | 155700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 179 | 20250114 | 155600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 180 | 20250114 | 155500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 181 | 20250114 | 155400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 182 | 20250114 | 155300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 13799 |
| 183 | 20250114 | 155200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 184 | 20250114 | 155100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 185 | 20250114 | 155000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20250114 | 154900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20250114 | 154800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20250114 | 154700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20250114 | 154600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20250114 | 154500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20250114 | 154400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20250114 | 154300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 193 | 20250114 | 154200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 194 | 20250114 | 154100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 195 | 20250114 | 154000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 196 | 20250114 | 153900 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 197 | 20250114 | 153800 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 198 | 20250114 | 153700 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 199 | 20250114 | 153600 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 200 | 20250114 | 153500 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 201 | 20250114 | 153400 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 202 | 20250114 | 153300 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 203 | 20250114 | 153200 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 204 | 20250114 | 153100 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 205 | 20250114 | 153000 | 50562809000 | 236000 | 236000 | 236000 | 236000 | 13799 |
| 206 | 20250114 | 152900 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 207 | 20250114 | 152800 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 208 | 20250114 | 152700 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 209 | 20250114 | 152600 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 210 | 20250114 | 152500 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 211 | 20250114 | 152400 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 212 | 20250114 | 152300 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 213 | 20250114 | 152200 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 214 | 20250114 | 152100 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 215 | 20250114 | 152000 | 47306245000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 216 | 20250114 | 151900 | 47306245000 | 236500 | 236500 | 236500 | 236000 | 905 |
| 217 | 20250114 | 151800 | 47092334000 | 236500 | 236500 | 236500 | 236000 | 723 |
| 218 | 20250114 | 151700 | 46921624500 | 236000 | 236000 | 236500 | 236000 | 557 |
| 219 | 20250114 | 151600 | 46790072500 | 236500 | 236500 | 236500 | 236000 | 263 |
| 220 | 20250114 | 151500 | 46727961500 | 236500 | 236500 | 236500 | 236000 | 294 |
| 221 | 20250114 | 151400 | 46658545500 | 236500 | 236000 | 236500 | 236000 | 412 |
| 222 | 20250114 | 151300 | 46561273000 | 236500 | 236500 | 236500 | 236000 | 344 |
| 223 | 20250114 | 151200 | 46479955000 | 236500 | 236000 | 236500 | 236000 | 137 |
| 224 | 20250114 | 151100 | 46447581500 | 236500 | 236000 | 236500 | 236000 | 195 |
| 225 | 20250114 | 151000 | 46401532500 | 236500 | 236500 | 236500 | 236000 | 171 |
| 226 | 20250114 | 150900 | 46361141000 | 236500 | 236000 | 236500 | 236000 | 168 |
| 227 | 20250114 | 150800 | 46321474500 | 236500 | 236000 | 236500 | 235500 | 257 |
| 228 | 20250114 | 150700 | 46260830500 | 236000 | 236000 | 236000 | 235500 | 167 |
| 229 | 20250114 | 150600 | 46221437500 | 236000 | 236000 | 236000 | 235500 | 174 |
| 230 | 20250114 | 150500 | 46180384000 | 236000 | 236000 | 236500 | 235500 | 165 |
| 231 | 20250114 | 150400 | 46141440000 | 236000 | 236500 | 236500 | 235500 | 999 |
| 232 | 20250114 | 150300 | 45905695500 | 236500 | 236500 | 236500 | 235500 | 724 |
| 233 | 20250114 | 150200 | 45734826000 | 236500 | 236500 | 236500 | 236000 | 219 |
| 234 | 20250114 | 150100 | 45683102000 | 236500 | 236000 | 236500 | 235500 | 463 |
| 235 | 20250114 | 150000 | 45573825500 | 236500 | 236500 | 236500 | 236000 | 200 |
| 236 | 20250114 | 145900 | 45526587000 | 236500 | 236500 | 236500 | 236000 | 189 |
| 237 | 20250114 | 145800 | 45481936000 | 236000 | 236500 | 236500 | 236000 | 178 |
| 238 | 20250114 | 145700 | 45439902000 | 236500 | 236500 | 236500 | 236000 | 355 |
| 239 | 20250114 | 145600 | 45356059500 | 236500 | 236000 | 236500 | 235500 | 173 |
| 240 | 20250114 | 145500 | 45315212500 | 236500 | 235500 | 236500 | 235500 | 997 |
| 241 | 20250114 | 145400 | 45079906500 | 236000 | 236000 | 236000 | 235500 | 216 |
| 242 | 20250114 | 145300 | 45028966000 | 236000 | 235500 | 236000 | 235500 | 145 |
| 243 | 20250114 | 145200 | 44994782500 | 235500 | 236000 | 236000 | 235500 | 137 |
| 244 | 20250114 | 145100 | 44962473000 | 236000 | 236500 | 236500 | 235500 | 510 |
| 245 | 20250114 | 145000 | 44842119500 | 236500 | 236500 | 236500 | 236000 | 199 |
| 246 | 20250114 | 144900 | 44795139500 | 236500 | 236500 | 236500 | 235500 | 298 |
| 247 | 20250114 | 144800 | 44724785000 | 236000 | 236000 | 236500 | 236000 | 94 |
| 248 | 20250114 | 144700 | 44702575000 | 236500 | 236500 | 236500 | 236000 | 92 |
| 249 | 20250114 | 144600 | 44680839500 | 236500 | 236000 | 236500 | 235500 | 254 |
| 250 | 20250114 | 144500 | 44620892000 | 236000 | 236000 | 236500 | 235500 | 215 |
| 251 | 20250114 | 144400 | 44570162000 | 236500 | 236500 | 236500 | 235500 | 175 |
| 252 | 20250114 | 144300 | 44528865500 | 236000 | 236000 | 236500 | 236000 | 78 |
| 253 | 20250114 | 144200 | 44510439000 | 236500 | 236000 | 236500 | 236000 | 233 |
| 254 | 20250114 | 144100 | 44455434000 | 236500 | 236000 | 236500 | 235500 | 109 |
| 255 | 20250114 | 144000 | 44429706000 | 235500 | 236500 | 236500 | 235500 | 72 |
| 256 | 20250114 | 143900 | 44412698500 | 236000 | 236000 | 236000 | 235500 | 603 |
| 257 | 20250114 | 143800 | 44270404500 | 236000 | 236000 | 236000 | 235500 | 105 |
| 258 | 20250114 | 143700 | 44245636000 | 235500 | 235500 | 236000 | 235500 | 113 |
| 259 | 20250114 | 143600 | 44218993500 | 236000 | 236000 | 236000 | 235500 | 278 |
| 260 | 20250114 | 143500 | 44153502000 | 236000 | 236000 | 236000 | 235500 | 113 |
| 261 | 20250114 | 143400 | 44126852000 | 236000 | 236000 | 236000 | 235500 | 127 |
| 262 | 20250114 | 143300 | 44096910500 | 236000 | 236000 | 236000 | 235500 | 137 |
| 263 | 20250114 | 143200 | 44064628500 | 236000 | 236000 | 236000 | 235500 | 182 |
| 264 | 20250114 | 143100 | 44021735500 | 235500 | 236000 | 236000 | 235500 | 1718 |
| 265 | 20250114 | 143000 | 43616678500 | 236000 | 236500 | 236500 | 236000 | 91 |
| 266 | 20250114 | 142900 | 43595179000 | 236000 | 236000 | 236500 | 235500 | 128 |
| 267 | 20250114 | 142800 | 43564978000 | 236000 | 236000 | 236500 | 235500 | 256 |
| 268 | 20250114 | 142700 | 43504576500 | 236000 | 236000 | 236500 | 235500 | 69 |
| 269 | 20250114 | 142600 | 43488299500 | 236500 | 236000 | 236500 | 235500 | 739 |
| 270 | 20250114 | 142500 | 43313900500 | 236000 | 236000 | 236000 | 235500 | 126 |
| 271 | 20250114 | 142400 | 43284211500 | 236000 | 236500 | 236500 | 235500 | 1102 |
| 272 | 20250114 | 142300 | 43024162000 | 236500 | 236000 | 236500 | 236000 | 58 |
| 273 | 20250114 | 142200 | 43010458500 | 236500 | 236500 | 236500 | 236000 | 84 |
| 274 | 20250114 | 142100 | 42990615000 | 236000 | 236000 | 236500 | 236000 | 172 |
| 275 | 20250114 | 142000 | 42950011000 | 236000 | 236000 | 236500 | 236000 | 79 |
| 276 | 20250114 | 141900 | 42931350500 | 236000 | 236500 | 236500 | 236000 | 90 |
| 277 | 20250114 | 141800 | 42910092500 | 236000 | 236000 | 236500 | 236000 | 295 |
| 278 | 20250114 | 141700 | 42840429000 | 236000 | 236500 | 236500 | 236000 | 216 |
| 279 | 20250114 | 141600 | 42789434000 | 236000 | 236500 | 236500 | 236000 | 88 |
| 280 | 20250114 | 141500 | 42768645000 | 236500 | 236500 | 236500 | 236000 | 173 |
| 281 | 20250114 | 141400 | 42727801000 | 236500 | 236500 | 236500 | 236000 | 58 |
| 282 | 20250114 | 141300 | 42714095500 | 236500 | 236000 | 236500 | 236000 | 64 |
| 283 | 20250114 | 141200 | 42698982500 | 236000 | 236000 | 236500 | 236000 | 122 |
| 284 | 20250114 | 141100 | 42670168000 | 236000 | 236000 | 236500 | 236000 | 441 |
| 285 | 20250114 | 141000 | 42565953500 | 236500 | 236500 | 236500 | 236000 | 247 |
| 286 | 20250114 | 140900 | 42507601000 | 236500 | 236500 | 236500 | 236000 | 96 |
| 287 | 20250114 | 140800 | 42484924000 | 236500 | 236500 | 236500 | 236000 | 296 |
| 288 | 20250114 | 140700 | 42415056000 | 236500 | 236500 | 236500 | 236000 | 376 |
| 289 | 20250114 | 140600 | 42326178000 | 236500 | 236000 | 236500 | 236000 | 136 |
| 290 | 20250114 | 140500 | 42294040500 | 236500 | 236000 | 236500 | 236000 | 195 |
| 291 | 20250114 | 140400 | 42248003500 | 236000 | 236000 | 236500 | 236000 | 156 |
| 292 | 20250114 | 140300 | 42211171000 | 236500 | 236500 | 236500 | 236000 | 58 |
| 293 | 20250114 | 140200 | 42197470000 | 236000 | 236000 | 236500 | 236000 | 110 |
| 294 | 20250114 | 140100 | 42171492000 | 236000 | 236000 | 236500 | 236000 | 224 |
| 295 | 20250114 | 140000 | 42118612500 | 236000 | 236500 | 236500 | 236000 | 84 |
| 296 | 20250114 | 135900 | 42098779000 | 236000 | 236000 | 236500 | 235500 | 442 |
| 297 | 20250114 | 135800 | 41994337000 | 236000 | 236000 | 236000 | 235500 | 2161 |
| 298 | 20250114 | 135700 | 41484357500 | 235500 | 236000 | 236000 | 235500 | 256 |
| 299 | 20250114 | 135600 | 41423980500 | 236000 | 236000 | 236000 | 235500 | 249 |
| 300 | 20250114 | 135500 | 41365253000 | 236000 | 236000 | 236000 | 235500 | 53 |
| 301 | 20250114 | 135400 | 41352758500 | 235500 | 235500 | 236000 | 235500 | 158 |
| 302 | 20250114 | 135300 | 41315538000 | 235500 | 236000 | 236000 | 235000 | 244 |
| 303 | 20250114 | 135200 | 41257987000 | 236000 | 235500 | 236000 | 235000 | 732 |
| 304 | 20250114 | 135100 | 41085556000 | 235500 | 235500 | 236000 | 235000 | 176 |
| 305 | 20250114 | 135000 | 41044160500 | 235500 | 236000 | 236000 | 235500 | 321 |
| 306 | 20250114 | 134900 | 40968533000 | 236000 | 235500 | 236000 | 235000 | 153 |
| 307 | 20250114 | 134800 | 40932501500 | 235500 | 235500 | 236000 | 235000 | 1096 |
| 308 | 20250114 | 134700 | 40674381000 | 236000 | 236000 | 236000 | 235500 | 61 |
| 309 | 20250114 | 134600 | 40660006500 | 236000 | 236000 | 236000 | 235500 | 83 |
| 310 | 20250114 | 134500 | 40640440500 | 236000 | 236000 | 236000 | 235500 | 83 |
| 311 | 20250114 | 134400 | 40620866000 | 236000 | 236000 | 236500 | 235500 | 216 |
| 312 | 20250114 | 134300 | 40569906000 | 236000 | 236000 | 236500 | 235500 | 346 |
| 313 | 20250114 | 134200 | 40488226500 | 236000 | 236000 | 236000 | 235500 | 121 |
| 314 | 20250114 | 134100 | 40459711500 | 236000 | 235500 | 236000 | 235000 | 889 |
| 315 | 20250114 | 134000 | 40250340500 | 235000 | 235000 | 235500 | 235000 | 237 |
| 316 | 20250114 | 133900 | 40194602000 | 235000 | 236000 | 236000 | 235000 | 2055 |
| 317 | 20250114 | 133800 | 39710642500 | 236000 | 236000 | 236000 | 235500 | 1124 |
| 318 | 20250114 | 133700 | 39445551000 | 236000 | 236500 | 236500 | 236000 | 337 |
| 319 | 20250114 | 133600 | 39366004500 | 236500 | 236000 | 236500 | 235500 | 174 |
| 320 | 20250114 | 133500 | 39324927500 | 236000 | 236000 | 236500 | 236000 | 66 |
| 321 | 20250114 | 133400 | 39309347500 | 236500 | 236500 | 236500 | 236000 | 213 |
| 322 | 20250114 | 133300 | 39259077000 | 236500 | 236000 | 236500 | 236000 | 143 |
| 323 | 20250114 | 133200 | 39225282000 | 236000 | 236000 | 236500 | 236000 | 124 |
| 324 | 20250114 | 133100 | 39196005500 | 236000 | 236000 | 236500 | 236000 | 72 |
| 325 | 20250114 | 133000 | 39179012500 | 236000 | 235500 | 236500 | 235500 | 754 |
| 326 | 20250114 | 132900 | 39001084000 | 236000 | 236500 | 236500 | 235500 | 2892 |
| 327 | 20250114 | 132800 | 38318667000 | 236500 | 236000 | 236500 | 236000 | 116 |
| 328 | 20250114 | 132700 | 38291255500 | 236500 | 236500 | 236500 | 236000 | 89 |
| 329 | 20250114 | 132600 | 38270241000 | 236500 | 236500 | 236500 | 236000 | 140 |
| 330 | 20250114 | 132500 | 38237163500 | 236500 | 236500 | 236500 | 236000 | 149 |
| 331 | 20250114 | 132400 | 38201943000 | 236500 | 237000 | 237000 | 236500 | 427 |
| 332 | 20250114 | 132300 | 38100957000 | 236500 | 237000 | 237500 | 236500 | 984 |
| 333 | 20250114 | 132200 | 37867804000 | 237000 | 237000 | 237500 | 236500 | 2770 |
| 334 | 20250114 | 132100 | 37211436500 | 237000 | 237000 | 237500 | 237000 | 96 |
| 335 | 20250114 | 132000 | 37188660000 | 237500 | 237500 | 237500 | 237000 | 108 |
| 336 | 20250114 | 131900 | 37163030000 | 237000 | 237500 | 237500 | 237000 | 356 |
| 337 | 20250114 | 131800 | 37078501500 | 237500 | 237000 | 237500 | 236500 | 4042 |
| 338 | 20250114 | 131700 | 36120683000 | 236500 | 236500 | 237000 | 236500 | 57 |
| 339 | 20250114 | 131600 | 36107195000 | 236500 | 236000 | 237000 | 236000 | 1104 |
| 340 | 20250114 | 131500 | 35846115000 | 236000 | 236000 | 236500 | 236000 | 260 |
| 341 | 20250114 | 131400 | 35784754000 | 236000 | 236500 | 236500 | 236000 | 49 |
| 342 | 20250114 | 131300 | 35773185500 | 236000 | 236000 | 236500 | 236000 | 70 |
| 343 | 20250114 | 131200 | 35756643500 | 236000 | 236500 | 236500 | 236000 | 109 |
| 344 | 20250114 | 131100 | 35730901500 | 236500 | 236000 | 236500 | 236000 | 188 |
| 345 | 20250114 | 131000 | 35686467500 | 236000 | 236000 | 236500 | 236000 | 32 |
| 346 | 20250114 | 130900 | 35678911000 | 236500 | 236500 | 236500 | 236000 | 102 |
| 347 | 20250114 | 130800 | 35654827500 | 236000 | 236500 | 236500 | 236000 | 65 |
| 348 | 20250114 | 130700 | 35639483000 | 236500 | 236500 | 236500 | 236000 | 91 |
| 349 | 20250114 | 130600 | 35617964500 | 236500 | 236500 | 237000 | 236500 | 269 |
| 350 | 20250114 | 130500 | 35554336500 | 237000 | 236500 | 237000 | 236500 | 92 |
| 351 | 20250114 | 130400 | 35532572500 | 236500 | 236500 | 237000 | 236500 | 460 |
| 352 | 20250114 | 130300 | 35423780000 | 236500 | 236500 | 237000 | 236500 | 82 |
| 353 | 20250114 | 130200 | 35404374000 | 237000 | 236500 | 237000 | 236500 | 127 |
| 354 | 20250114 | 130100 | 35374336500 | 236500 | 236500 | 237000 | 236500 | 862 |
| 355 | 20250114 | 130000 | 35170470500 | 237000 | 237000 | 237000 | 236500 | 93 |
| 356 | 20250114 | 125900 | 35148460000 | 237000 | 236500 | 237000 | 236500 | 112 |
| 357 | 20250114 | 125800 | 35121960000 | 236500 | 236500 | 237000 | 236500 | 72 |
| 358 | 20250114 | 125700 | 35104917000 | 236500 | 236500 | 237000 | 236500 | 51 |
| 359 | 20250114 | 125600 | 35092852000 | 236500 | 237000 | 237000 | 236500 | 146 |
| 360 | 20250114 | 125500 | 35058274000 | 237000 | 236500 | 237000 | 236500 | 487 |
| 361 | 20250114 | 125400 | 34942876000 | 237000 | 236500 | 237000 | 236500 | 64 |
| 362 | 20250114 | 125300 | 34927734500 | 237000 | 236500 | 237000 | 236500 | 284 |
| 363 | 20250114 | 125200 | 34860555000 | 236500 | 236500 | 237000 | 236500 | 60 |
| 364 | 20250114 | 125100 | 34846362500 | 236500 | 236500 | 237000 | 236500 | 165 |
| 365 | 20250114 | 125000 | 34807338500 | 236500 | 236500 | 237000 | 236500 | 215 |
| 366 | 20250114 | 124900 | 34756481000 | 236500 | 236500 | 237000 | 236500 | 85 |
| 367 | 20250114 | 124800 | 34736362500 | 236500 | 237000 | 237000 | 236500 | 73 |
| 368 | 20250114 | 124700 | 34719091000 | 236500 | 236500 | 237000 | 236500 | 96 |
| 369 | 20250114 | 124600 | 34696364500 | 236500 | 236500 | 237000 | 236500 | 75 |
| 370 | 20250114 | 124500 | 34678620000 | 236500 | 236500 | 237000 | 236500 | 107 |
| 371 | 20250114 | 124400 | 34653311000 | 237000 | 236500 | 237000 | 236500 | 218 |
| 372 | 20250114 | 124300 | 34601752000 | 236500 | 237000 | 237000 | 236500 | 139 |
| 373 | 20250114 | 124200 | 34568871000 | 237000 | 236500 | 237000 | 236500 | 57 |
| 374 | 20250114 | 124100 | 34555387500 | 236500 | 236500 | 237000 | 236500 | 43 |
| 375 | 20250114 | 124000 | 34545217500 | 237000 | 236500 | 237000 | 236500 | 270 |
| 376 | 20250114 | 123900 | 34481345500 | 236500 | 236500 | 237000 | 236500 | 129 |
| 377 | 20250114 | 123800 | 34450836000 | 236500 | 237000 | 237000 | 236500 | 270 |
| 378 | 20250114 | 123700 | 34386978000 | 236500 | 236500 | 237000 | 236000 | 463 |
| 379 | 20250114 | 123600 | 34277497500 | 236500 | 236500 | 237000 | 236500 | 109 |
| 380 | 20250114 | 123500 | 34251712000 | 237000 | 236500 | 237000 | 236500 | 86 |
| 381 | 20250114 | 123400 | 34231370500 | 236500 | 237000 | 237000 | 236500 | 456 |
| 382 | 20250114 | 123300 | 34123346000 | 237500 | 237000 | 237500 | 237000 | 76 |
| 383 | 20250114 | 123200 | 34105323500 | 237000 | 237000 | 237500 | 237000 | 190 |
| 384 | 20250114 | 123100 | 34060284500 | 237000 | 237000 | 237500 | 237000 | 390 |
| 385 | 20250114 | 123000 | 33967692000 | 237000 | 237000 | 237500 | 237000 | 73 |
| 386 | 20250114 | 122900 | 33950380500 | 237000 | 237000 | 237500 | 237000 | 129 |
| 387 | 20250114 | 122800 | 33919781500 | 237000 | 237000 | 237500 | 237000 | 333 |
| 388 | 20250114 | 122700 | 33840858500 | 237500 | 237500 | 237500 | 237000 | 55 |
| 389 | 20250114 | 122600 | 33827814500 | 237500 | 237000 | 238000 | 237000 | 184 |
| 390 | 20250114 | 122500 | 33784148000 | 237500 | 237500 | 237500 | 237000 | 84 |
| 391 | 20250114 | 122400 | 33764219500 | 237500 | 237500 | 237500 | 237000 | 93 |
| 392 | 20250114 | 122300 | 33742172000 | 237500 | 237500 | 237500 | 237000 | 103 |
| 393 | 20250114 | 122200 | 33717730000 | 237500 | 238000 | 238000 | 237000 | 40 |
| 394 | 20250114 | 122100 | 33708229000 | 237500 | 237000 | 237500 | 237000 | 423 |
| 395 | 20250114 | 122000 | 33607790500 | 237500 | 237000 | 237500 | 237000 | 123 |
| 396 | 20250114 | 121900 | 33578630000 | 237000 | 237500 | 238000 | 237000 | 1634 |
| 397 | 20250114 | 121800 | 33190625000 | 238000 | 237500 | 238000 | 237500 | 131 |
| 398 | 20250114 | 121700 | 33159502500 | 238000 | 238000 | 238000 | 237500 | 50 |
| 399 | 20250114 | 121600 | 33147616000 | 237500 | 237500 | 238000 | 237500 | 57 |
| 400 | 20250114 | 121500 | 33134064500 | 237500 | 238000 | 238000 | 237500 | 353 |
| 401 | 20250114 | 121400 | 33050177000 | 237500 | 238000 | 238500 | 237500 | 192 |
| 402 | 20250114 | 121300 | 33004478500 | 238500 | 238000 | 238500 | 237500 | 198 |
| 403 | 20250114 | 121200 | 32957364000 | 238000 | 238000 | 238000 | 237500 | 183 |
| 404 | 20250114 | 121100 | 32913835000 | 238000 | 238000 | 238000 | 237500 | 75 |
| 405 | 20250114 | 121000 | 32895994500 | 238000 | 237500 | 238500 | 237500 | 87 |
| 406 | 20250114 | 120900 | 32875300500 | 238000 | 237500 | 238000 | 237500 | 931 |
| 407 | 20250114 | 120800 | 32653761500 | 238000 | 237500 | 238000 | 237500 | 92 |
| 408 | 20250114 | 120700 | 32631893000 | 237500 | 237500 | 238000 | 237000 | 353 |
| 409 | 20250114 | 120600 | 32547956000 | 237500 | 237500 | 237500 | 237000 | 101 |
| 410 | 20250114 | 120500 | 32523981000 | 237500 | 237500 | 237500 | 237000 | 121 |
| 411 | 20250114 | 120400 | 32495272000 | 237500 | 237500 | 238000 | 237000 | 106 |
| 412 | 20250114 | 120300 | 32470123500 | 237500 | 237500 | 237500 | 237000 | 59 |
| 413 | 20250114 | 120200 | 32456118000 | 237500 | 237500 | 238000 | 237000 | 264 |
| 414 | 20250114 | 120100 | 32393422000 | 237500 | 237500 | 238000 | 237500 | 42 |
| 415 | 20250114 | 120000 | 32383444500 | 237500 | 237500 | 238000 | 237500 | 255 |
| 416 | 20250114 | 115900 | 32322872500 | 238000 | 237500 | 238000 | 237500 | 36 |
| 417 | 20250114 | 115800 | 32314319000 | 237500 | 238000 | 238000 | 237500 | 90 |
| 418 | 20250114 | 115700 | 32292935500 | 237500 | 238000 | 238500 | 237500 | 191 |
| 419 | 20250114 | 115600 | 32247514500 | 238000 | 238000 | 238000 | 237500 | 622 |
| 420 | 20250114 | 115500 | 32099499000 | 238000 | 238500 | 238500 | 238000 | 554 |
| 421 | 20250114 | 115400 | 31967628000 | 238000 | 238000 | 238500 | 238000 | 223 |
| 422 | 20250114 | 115300 | 31914539000 | 238500 | 238500 | 238500 | 238000 | 102 |
| 423 | 20250114 | 115200 | 31890231000 | 238000 | 238000 | 238500 | 238000 | 87 |
| 424 | 20250114 | 115100 | 31869519000 | 238000 | 238000 | 238500 | 238000 | 409 |
| 425 | 20250114 | 115000 | 31772133500 | 238500 | 238000 | 238500 | 238000 | 109 |
| 426 | 20250114 | 114900 | 31746160500 | 238500 | 238000 | 238500 | 238000 | 173 |
| 427 | 20250114 | 114800 | 31704948500 | 238000 | 238500 | 238500 | 238000 | 534 |
| 428 | 20250114 | 114700 | 31577665500 | 238500 | 238000 | 238500 | 238000 | 82 |
| 429 | 20250114 | 114600 | 31558129500 | 238000 | 238000 | 238500 | 238000 | 2497 |
| 430 | 20250114 | 114500 | 30963550500 | 238000 | 237500 | 238000 | 237500 | 1400 |
| 431 | 20250114 | 114400 | 30630486500 | 237500 | 237500 | 238000 | 237500 | 217 |
| 432 | 20250114 | 114300 | 30578860500 | 238000 | 238000 | 238000 | 237500 | 449 |
| 433 | 20250114 | 114200 | 30472061500 | 238000 | 238000 | 238000 | 237500 | 76 |
| 434 | 20250114 | 114100 | 30453996000 | 238000 | 237500 | 238000 | 237500 | 92 |
| 435 | 20250114 | 114000 | 30432127500 | 237500 | 237000 | 237500 | 237000 | 144 |
| 436 | 20250114 | 113900 | 30397931000 | 237000 | 237000 | 237500 | 237000 | 242 |
| 437 | 20250114 | 113800 | 30340477000 | 237500 | 237500 | 238000 | 237000 | 373 |
| 438 | 20250114 | 113700 | 30251913500 | 237500 | 238000 | 238000 | 237500 | 83 |
| 439 | 20250114 | 113600 | 30232181000 | 238000 | 237500 | 238000 | 237500 | 272 |
| 440 | 20250114 | 113500 | 30167573000 | 238000 | 237500 | 238000 | 237500 | 246 |
| 441 | 20250114 | 113400 | 30109101500 | 238000 | 237000 | 238000 | 236500 | 1443 |
| 442 | 20250114 | 113300 | 29766662000 | 237000 | 236500 | 237000 | 236500 | 189 |
| 443 | 20250114 | 113200 | 29721881500 | 237000 | 237000 | 237000 | 236500 | 132 |
| 444 | 20250114 | 113100 | 29690605000 | 237000 | 236500 | 237000 | 236500 | 379 |
| 445 | 20250114 | 113000 | 29600795500 | 236500 | 236500 | 237000 | 236500 | 186 |
| 446 | 20250114 | 112900 | 29556737500 | 236500 | 237000 | 237000 | 236000 | 107 |
| 447 | 20250114 | 112800 | 29531408000 | 236000 | 236500 | 236500 | 236000 | 1260 |
| 448 | 20250114 | 112700 | 29233531000 | 236000 | 236500 | 236500 | 236000 | 675 |
| 449 | 20250114 | 112600 | 29074151500 | 236500 | 236000 | 236500 | 236000 | 500 |
| 450 | 20250114 | 112500 | 28955960500 | 236000 | 236000 | 236500 | 235500 | 160 |
| 451 | 20250114 | 112400 | 28918148000 | 236000 | 236000 | 236000 | 235500 | 224 |
| 452 | 20250114 | 112300 | 28865298500 | 236000 | 236000 | 236000 | 235500 | 172 |
| 453 | 20250114 | 112200 | 28824709500 | 236000 | 236000 | 236000 | 235500 | 237 |
| 454 | 20250114 | 112100 | 28768811500 | 236000 | 235500 | 236000 | 235000 | 1296 |
| 455 | 20250114 | 112000 | 28463538500 | 235500 | 234500 | 235500 | 234500 | 2707 |
| 456 | 20250114 | 111900 | 27827381500 | 234500 | 235000 | 235000 | 234500 | 417 |
| 457 | 20250114 | 111800 | 27729403000 | 234500 | 235000 | 235000 | 234500 | 104 |
| 458 | 20250114 | 111700 | 27704977500 | 234500 | 235000 | 235500 | 234500 | 506 |
| 459 | 20250114 | 111600 | 27586131000 | 234500 | 234500 | 235000 | 234500 | 252 |
| 460 | 20250114 | 111500 | 27526921000 | 234500 | 234500 | 235000 | 234500 | 170 |
| 461 | 20250114 | 111400 | 27487003500 | 235000 | 234500 | 235000 | 234500 | 427 |
| 462 | 20250114 | 111300 | 27386862500 | 234500 | 234500 | 235000 | 234500 | 94 |
| 463 | 20250114 | 111200 | 27364811500 | 235000 | 235000 | 235000 | 234500 | 172 |
| 464 | 20250114 | 111100 | 27324470000 | 235000 | 234500 | 235000 | 234500 | 162 |
| 465 | 20250114 | 111000 | 27286477500 | 234500 | 234500 | 235000 | 234500 | 62 |
| 466 | 20250114 | 110900 | 27271931000 | 234500 | 235000 | 235500 | 234500 | 1211 |
| 467 | 20250114 | 110800 | 26987537000 | 235000 | 235000 | 235500 | 235000 | 43 |
| 468 | 20250114 | 110700 | 26977429000 | 235000 | 235500 | 235500 | 235000 | 76 |
| 469 | 20250114 | 110600 | 26959558500 | 235000 | 235000 | 235500 | 235000 | 64 |
| 470 | 20250114 | 110500 | 26944510000 | 235500 | 235500 | 235500 | 235000 | 57 |
| 471 | 20250114 | 110400 | 26931113500 | 235500 | 235000 | 235500 | 235000 | 144 |
| 472 | 20250114 | 110300 | 26897262500 | 235500 | 235500 | 235500 | 235000 | 216 |
| 473 | 20250114 | 110200 | 26846401000 | 235500 | 235500 | 236000 | 235500 | 225 |
| 474 | 20250114 | 110100 | 26793411000 | 235500 | 235500 | 236000 | 235500 | 104 |
| 475 | 20250114 | 110000 | 26768912000 | 236000 | 235500 | 236000 | 235500 | 68 |
| 476 | 20250114 | 105900 | 26752888000 | 236000 | 235500 | 236000 | 235500 | 112 |
| 477 | 20250114 | 105800 | 26726500500 | 235500 | 236000 | 236000 | 235500 | 141 |
| 478 | 20250114 | 105700 | 26693294000 | 235500 | 235500 | 236000 | 235500 | 132 |
| 479 | 20250114 | 105600 | 26662198000 | 236000 | 235500 | 236000 | 235000 | 87 |
| 480 | 20250114 | 105500 | 26641709000 | 235500 | 235500 | 236000 | 235000 | 420 |
| 481 | 20250114 | 105400 | 26542737500 | 236000 | 235500 | 236000 | 235500 | 186 |
| 482 | 20250114 | 105300 | 26498913000 | 235500 | 235500 | 236000 | 235500 | 102 |
| 483 | 20250114 | 105200 | 26474884000 | 235500 | 235500 | 236000 | 235500 | 67 |
| 484 | 20250114 | 105100 | 26459102000 | 235000 | 235500 | 236000 | 235000 | 972 |
| 485 | 20250114 | 105000 | 26230330500 | 235500 | 235500 | 236000 | 235500 | 94 |
| 486 | 20250114 | 104900 | 26208179000 | 236000 | 235500 | 236000 | 235500 | 14 |
| 487 | 20250114 | 104800 | 26204878500 | 236000 | 235500 | 236000 | 235000 | 51 |
| 488 | 20250114 | 104700 | 26192869000 | 236000 | 236000 | 236500 | 235000 | 786 |
| 489 | 20250114 | 104600 | 26007763000 | 236500 | 236000 | 236500 | 235500 | 720 |
| 490 | 20250114 | 104500 | 25837843500 | 235500 | 235000 | 235500 | 235000 | 162 |
| 491 | 20250114 | 104400 | 25799717500 | 235000 | 234500 | 235500 | 234500 | 255 |
| 492 | 20250114 | 104300 | 25739782500 | 234500 | 235000 | 236000 | 234500 | 837 |
| 493 | 20250114 | 104200 | 25543047000 | 235000 | 235500 | 235500 | 235000 | 1054 |
| 494 | 20250114 | 104100 | 25294981000 | 236000 | 235500 | 236000 | 235500 | 343 |
| 495 | 20250114 | 104000 | 25214198000 | 236000 | 236000 | 236000 | 235500 | 80 |
| 496 | 20250114 | 103900 | 25195336000 | 236000 | 235500 | 236000 | 235500 | 139 |
| 497 | 20250114 | 103800 | 25162598000 | 236000 | 235500 | 236000 | 235500 | 244 |
| 498 | 20250114 | 103700 | 25105133000 | 235500 | 235000 | 236000 | 235000 | 414 |
| 499 | 20250114 | 103600 | 25007637000 | 235000 | 235000 | 235500 | 235000 | 246 |
| 500 | 20250114 | 103500 | 24949815500 | 235500 | 235000 | 235500 | 234500 | 276 |
| 501 | 20250114 | 103400 | 24884971500 | 235000 | 234500 | 235500 | 234500 | 114 |
| 502 | 20250114 | 103300 | 24858184500 | 235000 | 234500 | 235000 | 234500 | 482 |
| 503 | 20250114 | 103200 | 24744985000 | 235000 | 234500 | 235500 | 234500 | 287 |
| 504 | 20250114 | 103100 | 24677643500 | 235000 | 234500 | 235000 | 234000 | 640 |
| 505 | 20250114 | 103000 | 24527513500 | 234500 | 234500 | 235000 | 234000 | 297 |
| 506 | 20250114 | 102900 | 24457874500 | 234500 | 234500 | 234500 | 234000 | 264 |
| 507 | 20250114 | 102800 | 24395967000 | 234500 | 235500 | 235500 | 234000 | 2698 |
| 508 | 20250114 | 102700 | 23762320500 | 236000 | 236000 | 236000 | 235500 | 284 |
| 509 | 20250114 | 102600 | 23695297500 | 236500 | 235000 | 236500 | 235000 | 2254 |
| 510 | 20250114 | 102500 | 23164090500 | 235000 | 235000 | 235500 | 235000 | 39 |
| 511 | 20250114 | 102400 | 23154923500 | 235000 | 235000 | 235500 | 235000 | 75 |
| 512 | 20250114 | 102300 | 23137290000 | 235000 | 235500 | 235500 | 235000 | 521 |
| 513 | 20250114 | 102200 | 23014825500 | 235500 | 235500 | 235500 | 235000 | 39 |
| 514 | 20250114 | 102100 | 23005651000 | 235000 | 235500 | 236000 | 235000 | 624 |
| 515 | 20250114 | 102000 | 22858745500 | 235500 | 235000 | 236000 | 235000 | 450 |
| 516 | 20250114 | 101900 | 22752812000 | 235000 | 235500 | 235500 | 235000 | 329 |
| 517 | 20250114 | 101800 | 22675366500 | 235000 | 235500 | 236000 | 235000 | 2129 |
| 518 | 20250114 | 101700 | 22174173000 | 235500 | 235000 | 235500 | 235000 | 1693 |
| 519 | 20250114 | 101600 | 21775887500 | 235000 | 234500 | 235000 | 234500 | 194 |
| 520 | 20250114 | 101500 | 21730355500 | 235000 | 234500 | 235000 | 234500 | 518 |
| 521 | 20250114 | 101400 | 21608883500 | 234500 | 234500 | 235000 | 234500 | 1145 |
| 522 | 20250114 | 101300 | 21340371500 | 234500 | 234500 | 235000 | 234000 | 1373 |
| 523 | 20250114 | 101200 | 21018396500 | 234500 | 234500 | 235000 | 234000 | 1718 |
| 524 | 20250114 | 101100 | 20615456000 | 235000 | 235500 | 235500 | 235000 | 1872 |
| 525 | 20250114 | 101000 | 20175330000 | 235500 | 235500 | 236000 | 235500 | 185 |
| 526 | 20250114 | 100900 | 20131754500 | 235500 | 235500 | 236000 | 235500 | 2684 |
| 527 | 20250114 | 100800 | 19499654500 | 235500 | 236000 | 236000 | 235500 | 307 |
| 528 | 20250114 | 100700 | 19427225500 | 235500 | 236000 | 236000 | 235500 | 544 |
| 529 | 20250114 | 100600 | 19298916000 | 235500 | 236000 | 236500 | 235500 | 695 |
| 530 | 20250114 | 100500 | 19135045500 | 236000 | 235500 | 236500 | 235500 | 285 |
| 531 | 20250114 | 100400 | 19067780500 | 236000 | 235500 | 236000 | 235500 | 810 |
| 532 | 20250114 | 100300 | 18876681500 | 236000 | 235500 | 236000 | 235500 | 1409 |
| 533 | 20250114 | 100200 | 18544848000 | 236000 | 236000 | 236000 | 235500 | 375 |
| 534 | 20250114 | 100100 | 18456389000 | 236000 | 236000 | 236500 | 235500 | 435 |
| 535 | 20250114 | 100000 | 18353727500 | 236000 | 236000 | 236500 | 235500 | 453 |
| 536 | 20250114 | 095900 | 18246808000 | 236500 | 236000 | 236500 | 236000 | 391 |
| 537 | 20250114 | 095800 | 18154452500 | 235500 | 236000 | 236500 | 235500 | 1427 |
| 538 | 20250114 | 095700 | 17817680000 | 236000 | 236500 | 237000 | 236000 | 2257 |
| 539 | 20250114 | 095600 | 17284028000 | 236500 | 236500 | 237000 | 236500 | 223 |
| 540 | 20250114 | 095500 | 17231222500 | 236500 | 237000 | 237500 | 236500 | 1798 |
| 541 | 20250114 | 095400 | 16805227000 | 237500 | 237500 | 237500 | 237000 | 582 |
| 542 | 20250114 | 095300 | 16667143000 | 237500 | 237000 | 237500 | 237000 | 204 |
| 543 | 20250114 | 095200 | 16618717500 | 237500 | 237500 | 238000 | 237000 | 926 |
| 544 | 20250114 | 095100 | 16398944500 | 237000 | 238500 | 238500 | 237000 | 1507 |
| 545 | 20250114 | 095000 | 16040903500 | 238000 | 238000 | 238500 | 238000 | 341 |
| 546 | 20250114 | 094900 | 15959667000 | 238000 | 238000 | 238500 | 238000 | 325 |
| 547 | 20250114 | 094800 | 15882249500 | 238500 | 238500 | 239000 | 238000 | 725 |
| 548 | 20250114 | 094700 | 15709352000 | 238500 | 238500 | 239000 | 238500 | 531 |
| 549 | 20250114 | 094600 | 15582690000 | 238500 | 238500 | 239000 | 238000 | 635 |
| 550 | 20250114 | 094500 | 15431300000 | 238500 | 238000 | 239000 | 238000 | 2156 |
| 551 | 20250114 | 094400 | 14917210500 | 238500 | 237500 | 238500 | 237500 | 2449 |
| 552 | 20250114 | 094300 | 14334361500 | 237500 | 237000 | 238000 | 237000 | 361 |
| 553 | 20250114 | 094200 | 14248529000 | 237000 | 237500 | 238000 | 236500 | 2390 |
| 554 | 20250114 | 094100 | 13681578500 | 237500 | 238000 | 238000 | 237500 | 276 |
| 555 | 20250114 | 094000 | 13616018500 | 237500 | 237500 | 238000 | 237000 | 286 |
| 556 | 20250114 | 093900 | 13548018500 | 237500 | 237000 | 237500 | 237000 | 536 |
| 557 | 20250114 | 093800 | 13420749000 | 237000 | 237500 | 238000 | 236500 | 457 |
| 558 | 20250114 | 093700 | 13312179500 | 237500 | 236500 | 238000 | 236500 | 1167 |
| 559 | 20250114 | 093600 | 13035473000 | 236500 | 236500 | 237000 | 236500 | 102 |
| 560 | 20250114 | 093500 | 13011340000 | 237000 | 237000 | 237000 | 236000 | 622 |
| 561 | 20250114 | 093400 | 12864164500 | 237000 | 237000 | 237000 | 236500 | 573 |
| 562 | 20250114 | 093300 | 12728524500 | 237000 | 237500 | 238000 | 236500 | 2223 |
| 563 | 20250114 | 093200 | 12201445000 | 237500 | 238000 | 238000 | 237500 | 195 |
| 564 | 20250114 | 093100 | 12155064500 | 237500 | 238500 | 238500 | 237500 | 716 |
| 565 | 20250114 | 093000 | 11984650000 | 238500 | 236500 | 238500 | 236500 | 1331 |
| 566 | 20250114 | 092900 | 11668661000 | 237000 | 237000 | 237500 | 236000 | 645 |
| 567 | 20250114 | 092800 | 11516075500 | 237500 | 236500 | 237500 | 236000 | 1720 |
| 568 | 20250114 | 092700 | 11108778000 | 236500 | 236000 | 237000 | 235500 | 1499 |
| 569 | 20250114 | 092600 | 10754744000 | 236500 | 236500 | 236500 | 236000 | 1527 |
| 570 | 20250114 | 092500 | 10394189500 | 236500 | 236500 | 237000 | 236000 | 1236 |
| 571 | 20250114 | 092400 | 10101844000 | 236500 | 237000 | 237500 | 236500 | 748 |
| 572 | 20250114 | 092300 | 9924762000 | 237000 | 237500 | 238000 | 237000 | 1390 |
| 573 | 20250114 | 092200 | 9595129000 | 237500 | 237000 | 238000 | 237000 | 410 |
| 574 | 20250114 | 092100 | 9497854000 | 237000 | 238000 | 238000 | 237000 | 541 |
| 575 | 20250114 | 092000 | 9369297000 | 238500 | 238000 | 238500 | 237500 | 594 |
| 576 | 20250114 | 091900 | 9227933000 | 238000 | 237000 | 238500 | 237000 | 575 |
| 577 | 20250114 | 091800 | 9091240000 | 237000 | 238000 | 238500 | 237000 | 1301 |
| 578 | 20250114 | 091700 | 8782112000 | 238000 | 239000 | 239000 | 237500 | 1473 |
| 579 | 20250114 | 091600 | 8431152000 | 239000 | 238000 | 239000 | 238000 | 1737 |
| 580 | 20250114 | 091500 | 8017020000 | 238000 | 238500 | 238500 | 237500 | 1225 |
| 581 | 20250114 | 091400 | 7725297500 | 238000 | 237000 | 238500 | 236500 | 2960 |
| 582 | 20250114 | 091300 | 7022632500 | 237000 | 237500 | 237500 | 237000 | 863 |
| 583 | 20250114 | 091200 | 6817933500 | 237500 | 237500 | 237500 | 236500 | 1167 |
| 584 | 20250114 | 091100 | 6541349500 | 237000 | 237500 | 237500 | 237000 | 594 |
| 585 | 20250114 | 091000 | 6400563000 | 237000 | 237000 | 237500 | 236500 | 662 |
| 586 | 20250114 | 090900 | 6243604000 | 237000 | 237500 | 237500 | 236500 | 849 |
| 587 | 20250114 | 090800 | 6042294500 | 237000 | 237500 | 238000 | 237000 | 2111 |
| 588 | 20250114 | 090700 | 5541314000 | 237000 | 238500 | 238500 | 237000 | 1473 |
| 589 | 20250114 | 090600 | 5190820000 | 237500 | 237000 | 239000 | 236500 | 3549 |
| 590 | 20250114 | 090500 | 4346641000 | 237000 | 237500 | 238000 | 237000 | 3983 |
| 591 | 20250114 | 090400 | 3399563500 | 237500 | 236500 | 238000 | 236500 | 2240 |
| 592 | 20250114 | 090300 | 2868846500 | 236500 | 236500 | 236500 | 236000 | 2348 |
| 593 | 20250114 | 090200 | 2313714500 | 237000 | 235500 | 237000 | 235000 | 2524 |
| 594 | 20250114 | 090100 | 1717459000 | 236000 | 236000 | 237000 | 235500 | 2657 |
| 595 | 20250114 | 090000 | 1090236000 | 235500 | 235500 | 236500 | 234000 | 4615 |