34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 184800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 32346 |
| 3 | 20250113 | 184700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20250113 | 184600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20250113 | 184500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20250113 | 184400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20250113 | 184300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20250113 | 184200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20250113 | 184100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20250113 | 184000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20250113 | 183900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20250113 | 183800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20250113 | 183700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20250113 | 183600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20250113 | 183500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20250113 | 183400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20250113 | 183300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20250113 | 183200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20250113 | 183100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20250113 | 183000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20250113 | 182900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20250113 | 182800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20250113 | 182700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20250113 | 182600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20250113 | 182500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20250113 | 182400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20250113 | 182300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20250113 | 182200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20250113 | 182100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20250113 | 182000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20250113 | 181900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20250113 | 181800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 32346 |
| 33 | 20250113 | 181700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20250113 | 181600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20250113 | 181500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20250113 | 181400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20250113 | 181300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20250113 | 181200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20250113 | 181100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20250113 | 181000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20250113 | 180900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20250113 | 180800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20250113 | 180700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20250113 | 180600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20250113 | 180500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20250113 | 180400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20250113 | 180300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20250113 | 180200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20250113 | 180100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20250113 | 180000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20250113 | 175900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20250113 | 175800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20250113 | 175700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20250113 | 175600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20250113 | 175500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20250113 | 175400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20250113 | 175300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20250113 | 175200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20250113 | 175100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20250113 | 175000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20250113 | 174900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20250113 | 174800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 32346 |
| 63 | 20250113 | 174700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20250113 | 174600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20250113 | 174500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20250113 | 174400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20250113 | 174300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20250113 | 174200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20250113 | 174100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20250113 | 174000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20250113 | 173900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20250113 | 173800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20250113 | 173700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20250113 | 173600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20250113 | 173500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20250113 | 173400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20250113 | 173300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20250113 | 173200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20250113 | 173100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20250113 | 173000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20250113 | 172900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20250113 | 172800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20250113 | 172700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20250113 | 172600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20250113 | 172500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20250113 | 172400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20250113 | 172300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20250113 | 172200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20250113 | 172100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20250113 | 172000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20250113 | 171900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20250113 | 171800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 32346 |
| 93 | 20250113 | 171700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20250113 | 171600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20250113 | 171500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20250113 | 171400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20250113 | 171300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20250113 | 171200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20250113 | 171100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20250113 | 171000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20250113 | 170900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20250113 | 170800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20250113 | 170700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20250113 | 170600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20250113 | 170500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20250113 | 170400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20250113 | 170300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20250113 | 170200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20250113 | 170100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20250113 | 170000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20250113 | 165900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20250113 | 165800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20250113 | 165700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20250113 | 165600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20250113 | 165500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20250113 | 165400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20250113 | 165300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20250113 | 165200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20250113 | 165100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20250113 | 165000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20250113 | 164900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20250113 | 164800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 32346 |
| 123 | 20250113 | 164700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20250113 | 164600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20250113 | 164500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20250113 | 164400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20250113 | 164300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20250113 | 164200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20250113 | 164100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20250113 | 164000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20250113 | 163900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20250113 | 163800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20250113 | 163700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20250113 | 163600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20250113 | 163500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20250113 | 163400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20250113 | 163300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20250113 | 163200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20250113 | 163100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20250113 | 163000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20250113 | 162900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20250113 | 162800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20250113 | 162700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20250113 | 162600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20250113 | 162500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20250113 | 162400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20250113 | 162300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20250113 | 162200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20250113 | 162100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20250113 | 162000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20250113 | 161900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20250113 | 161800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 32346 |
| 153 | 20250113 | 161700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20250113 | 161600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20250113 | 161500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20250113 | 161400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20250113 | 161300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20250113 | 161200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20250113 | 161100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20250113 | 161000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20250113 | 160900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20250113 | 160800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20250113 | 160700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20250113 | 160600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20250113 | 160500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20250113 | 160400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20250113 | 160300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20250113 | 160200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20250113 | 160100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20250113 | 160000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20250113 | 155900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20250113 | 155800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20250113 | 155700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20250113 | 155600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20250113 | 155500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20250113 | 155400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20250113 | 155300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20250113 | 155200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20250113 | 155100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20250113 | 155000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20250113 | 154900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20250113 | 154800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 32346 |
| 183 | 20250113 | 154700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20250113 | 154600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20250113 | 154500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20250113 | 154400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20250113 | 154300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20250113 | 154200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20250113 | 154100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20250113 | 154000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20250113 | 153900 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20250113 | 153800 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20250113 | 153700 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20250113 | 153600 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20250113 | 153500 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20250113 | 153400 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20250113 | 153300 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20250113 | 153200 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20250113 | 153100 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20250113 | 153000 | 83041254500 | 229500 | 229500 | 229500 | 229500 | 32346 |
| 201 | 20250113 | 152900 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 202 | 20250113 | 152800 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 203 | 20250113 | 152700 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 204 | 20250113 | 152600 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 205 | 20250113 | 152500 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 206 | 20250113 | 152400 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 207 | 20250113 | 152300 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 208 | 20250113 | 152200 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 209 | 20250113 | 152100 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 210 | 20250113 | 152000 | 75617847500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 211 | 20250113 | 151900 | 75617847500 | 230500 | 230500 | 230500 | 230000 | 1101 |
| 212 | 20250113 | 151800 | 75364220500 | 230000 | 230500 | 230500 | 230000 | 1706 |
| 213 | 20250113 | 151700 | 74971222500 | 230500 | 230500 | 230500 | 230000 | 673 |
| 214 | 20250113 | 151600 | 74816358500 | 230500 | 230000 | 230500 | 230000 | 564 |
| 215 | 20250113 | 151500 | 74686495500 | 230000 | 229500 | 230500 | 229500 | 3662 |
| 216 | 20250113 | 151400 | 73844250000 | 230000 | 229500 | 230000 | 229500 | 1174 |
| 217 | 20250113 | 151300 | 73574580500 | 229500 | 230000 | 230000 | 229500 | 907 |
| 218 | 20250113 | 151200 | 73366189500 | 230000 | 230000 | 230000 | 229500 | 1725 |
| 219 | 20250113 | 151100 | 72970163000 | 230000 | 230000 | 230000 | 229500 | 1332 |
| 220 | 20250113 | 151000 | 72664319000 | 229500 | 229500 | 230000 | 229500 | 1137 |
| 221 | 20250113 | 150900 | 72403194500 | 230000 | 229500 | 230000 | 229500 | 1269 |
| 222 | 20250113 | 150800 | 72111683500 | 229500 | 230000 | 230000 | 229500 | 575 |
| 223 | 20250113 | 150700 | 71979674500 | 230000 | 229500 | 230000 | 229500 | 1065 |
| 224 | 20250113 | 150600 | 71735120500 | 230000 | 229500 | 230000 | 229500 | 557 |
| 225 | 20250113 | 150500 | 71607219500 | 229500 | 230000 | 230500 | 229500 | 4822 |
| 226 | 20250113 | 150400 | 70498446000 | 230000 | 230000 | 230500 | 230000 | 8559 |
| 227 | 20250113 | 150300 | 68529743500 | 230000 | 230500 | 230500 | 230000 | 400 |
| 228 | 20250113 | 150200 | 68437600500 | 230500 | 230000 | 230500 | 230000 | 624 |
| 229 | 20250113 | 150100 | 68293978000 | 230000 | 230500 | 230500 | 230000 | 634 |
| 230 | 20250113 | 150000 | 68148046500 | 230500 | 230500 | 230500 | 230000 | 886 |
| 231 | 20250113 | 145900 | 67944118000 | 230000 | 230000 | 230500 | 230000 | 289 |
| 232 | 20250113 | 145800 | 67877567500 | 230500 | 230500 | 230500 | 230000 | 414 |
| 233 | 20250113 | 145700 | 67782260500 | 230500 | 230500 | 230500 | 230000 | 273 |
| 234 | 20250113 | 145600 | 67719397500 | 230000 | 230000 | 230500 | 230000 | 180 |
| 235 | 20250113 | 145500 | 67677941000 | 230000 | 230000 | 230500 | 230000 | 2184 |
| 236 | 20250113 | 145400 | 67175494000 | 230500 | 230500 | 230500 | 230000 | 409 |
| 237 | 20250113 | 145300 | 67081350500 | 230500 | 230000 | 230500 | 230000 | 1742 |
| 238 | 20250113 | 145200 | 66680591500 | 230000 | 230500 | 230500 | 230000 | 299 |
| 239 | 20250113 | 145100 | 66611758000 | 230000 | 230000 | 230500 | 230000 | 377 |
| 240 | 20250113 | 145000 | 66524968000 | 230000 | 230500 | 230500 | 230000 | 238 |
| 241 | 20250113 | 144900 | 66470127000 | 230500 | 230000 | 230500 | 230000 | 697 |
| 242 | 20250113 | 144800 | 66309700000 | 230000 | 230000 | 230500 | 230000 | 2310 |
| 243 | 20250113 | 144700 | 65778322000 | 230000 | 230500 | 230500 | 230000 | 1986 |
| 244 | 20250113 | 144600 | 65321515500 | 230000 | 230500 | 230500 | 230000 | 1854 |
| 245 | 20250113 | 144500 | 64895025000 | 230500 | 230000 | 230500 | 230000 | 775 |
| 246 | 20250113 | 144400 | 64716717000 | 230500 | 230500 | 230500 | 230000 | 782 |
| 247 | 20250113 | 144300 | 64536805000 | 230500 | 230500 | 230500 | 230000 | 1061 |
| 248 | 20250113 | 144200 | 64292602000 | 230500 | 230000 | 230500 | 230000 | 413 |
| 249 | 20250113 | 144100 | 64197478500 | 230500 | 230500 | 230500 | 230000 | 926 |
| 250 | 20250113 | 144000 | 63984302000 | 230000 | 230000 | 230500 | 230000 | 866 |
| 251 | 20250113 | 143900 | 63785020500 | 230500 | 230000 | 230500 | 230000 | 797 |
| 252 | 20250113 | 143800 | 63601577000 | 230500 | 230000 | 230500 | 230000 | 545 |
| 253 | 20250113 | 143700 | 63476073500 | 230000 | 230500 | 230500 | 230000 | 604 |
| 254 | 20250113 | 143600 | 63336883000 | 230500 | 230000 | 230500 | 230000 | 542 |
| 255 | 20250113 | 143500 | 63211981000 | 230500 | 230500 | 230500 | 230000 | 177 |
| 256 | 20250113 | 143400 | 63171206000 | 230500 | 230500 | 230500 | 230000 | 200 |
| 257 | 20250113 | 143300 | 63125132000 | 230000 | 230000 | 230500 | 230000 | 150 |
| 258 | 20250113 | 143200 | 63090567000 | 230500 | 230000 | 230500 | 230000 | 125 |
| 259 | 20250113 | 143100 | 63061765500 | 230500 | 231000 | 231000 | 230000 | 481 |
| 260 | 20250113 | 143000 | 62950865000 | 230500 | 230500 | 231000 | 230000 | 505 |
| 261 | 20250113 | 142900 | 62834451000 | 231000 | 230500 | 231000 | 230500 | 1415 |
| 262 | 20250113 | 142800 | 62508268500 | 230500 | 230500 | 231000 | 230500 | 252 |
| 263 | 20250113 | 142700 | 62450159500 | 230500 | 231000 | 231000 | 230500 | 440 |
| 264 | 20250113 | 142600 | 62348614000 | 230500 | 230500 | 231000 | 230000 | 2586 |
| 265 | 20250113 | 142500 | 61752518000 | 231000 | 230500 | 231000 | 230500 | 579 |
| 266 | 20250113 | 142400 | 61619025000 | 231000 | 231000 | 231000 | 230500 | 2051 |
| 267 | 20250113 | 142300 | 61146233500 | 230500 | 230500 | 231000 | 230500 | 182 |
| 268 | 20250113 | 142200 | 61104231500 | 231000 | 231000 | 231000 | 230500 | 215 |
| 269 | 20250113 | 142100 | 61054575500 | 231000 | 230500 | 231000 | 230500 | 149 |
| 270 | 20250113 | 142000 | 61020169000 | 230500 | 231000 | 231000 | 230500 | 89 |
| 271 | 20250113 | 141900 | 60999618000 | 231000 | 231000 | 231000 | 230500 | 338 |
| 272 | 20250113 | 141800 | 60921545000 | 231000 | 230500 | 231000 | 230500 | 218 |
| 273 | 20250113 | 141700 | 60871199000 | 230500 | 231000 | 231000 | 230500 | 188 |
| 274 | 20250113 | 141600 | 60827781500 | 230500 | 230500 | 231500 | 230500 | 173 |
| 275 | 20250113 | 141500 | 60787824500 | 230500 | 231000 | 231500 | 230500 | 1410 |
| 276 | 20250113 | 141400 | 60462119500 | 231000 | 230500 | 231000 | 230500 | 157 |
| 277 | 20250113 | 141300 | 60425859000 | 231000 | 231000 | 231000 | 230500 | 137 |
| 278 | 20250113 | 141200 | 60394220000 | 231000 | 231000 | 231500 | 230500 | 448 |
| 279 | 20250113 | 141100 | 60290747000 | 231500 | 231500 | 231500 | 231000 | 127 |
| 280 | 20250113 | 141000 | 60261380500 | 231500 | 231000 | 231500 | 231000 | 1275 |
| 281 | 20250113 | 140900 | 59966844000 | 231500 | 231500 | 231500 | 231000 | 111 |
| 282 | 20250113 | 140800 | 59941165500 | 231500 | 231500 | 231500 | 231000 | 85 |
| 283 | 20250113 | 140700 | 59921492500 | 231500 | 231000 | 231500 | 231000 | 121 |
| 284 | 20250113 | 140600 | 59893513000 | 231000 | 231000 | 231500 | 231000 | 130 |
| 285 | 20250113 | 140500 | 59863453000 | 231500 | 231000 | 231500 | 231000 | 93 |
| 286 | 20250113 | 140400 | 59841961000 | 231500 | 231500 | 231500 | 230500 | 666 |
| 287 | 20250113 | 140300 | 59688141500 | 231000 | 231500 | 231500 | 231000 | 458 |
| 288 | 20250113 | 140200 | 59582327500 | 231500 | 231000 | 231500 | 230500 | 2231 |
| 289 | 20250113 | 140100 | 59067208500 | 231000 | 230500 | 231000 | 230500 | 108 |
| 290 | 20250113 | 140000 | 59042270500 | 230500 | 231000 | 231000 | 230500 | 846 |
| 291 | 20250113 | 135900 | 58847167000 | 230500 | 230500 | 231000 | 230500 | 235 |
| 292 | 20250113 | 135800 | 58792918000 | 231000 | 230500 | 231000 | 230500 | 419 |
| 293 | 20250113 | 135700 | 58696276000 | 231000 | 231000 | 231000 | 230500 | 572 |
| 294 | 20250113 | 135600 | 58564351500 | 230500 | 231000 | 231000 | 230500 | 136 |
| 295 | 20250113 | 135500 | 58532959000 | 230500 | 231000 | 231000 | 230500 | 85 |
| 296 | 20250113 | 135400 | 58513345500 | 230500 | 230500 | 231000 | 230500 | 116 |
| 297 | 20250113 | 135300 | 58486558000 | 230500 | 230500 | 231000 | 230500 | 129 |
| 298 | 20250113 | 135200 | 58456776000 | 231000 | 230500 | 231000 | 230500 | 607 |
| 299 | 20250113 | 135100 | 58316828500 | 230500 | 230500 | 231000 | 230500 | 92 |
| 300 | 20250113 | 135000 | 58295593000 | 231000 | 230500 | 231000 | 230500 | 2149 |
| 301 | 20250113 | 134900 | 57800236000 | 230500 | 230500 | 231000 | 230500 | 356 |
| 302 | 20250113 | 134800 | 57718149000 | 231000 | 231000 | 231000 | 230500 | 315 |
| 303 | 20250113 | 134700 | 57645514500 | 231000 | 230500 | 231000 | 230500 | 1816 |
| 304 | 20250113 | 134600 | 57226901500 | 231000 | 231000 | 231000 | 230500 | 445 |
| 305 | 20250113 | 134500 | 57124213500 | 231000 | 230500 | 231000 | 230500 | 145 |
| 306 | 20250113 | 134400 | 57090741500 | 231000 | 231000 | 231000 | 230500 | 196 |
| 307 | 20250113 | 134300 | 57045489500 | 231000 | 230500 | 231000 | 230500 | 196 |
| 308 | 20250113 | 134200 | 57000260500 | 230500 | 230500 | 231000 | 230500 | 547 |
| 309 | 20250113 | 134100 | 56874081500 | 231000 | 230500 | 231000 | 230500 | 166 |
| 310 | 20250113 | 134000 | 56835760500 | 231000 | 231000 | 231000 | 230500 | 123 |
| 311 | 20250113 | 133900 | 56807359000 | 231000 | 231000 | 231000 | 230500 | 89 |
| 312 | 20250113 | 133800 | 56786813500 | 230500 | 231000 | 231000 | 230500 | 1059 |
| 313 | 20250113 | 133700 | 56542689500 | 231000 | 230500 | 231000 | 230500 | 309 |
| 314 | 20250113 | 133600 | 56471425500 | 231000 | 231000 | 231000 | 230500 | 610 |
| 315 | 20250113 | 133500 | 56330781500 | 230500 | 230500 | 231000 | 230500 | 153 |
| 316 | 20250113 | 133400 | 56295453500 | 231000 | 231000 | 231000 | 230500 | 134 |
| 317 | 20250113 | 133300 | 56264531000 | 231000 | 231000 | 231000 | 230500 | 359 |
| 318 | 20250113 | 133200 | 56181730000 | 230500 | 231000 | 231000 | 230500 | 103 |
| 319 | 20250113 | 133100 | 56157967500 | 230500 | 230500 | 231000 | 230500 | 54 |
| 320 | 20250113 | 133000 | 56145504500 | 231000 | 231000 | 231000 | 230500 | 57 |
| 321 | 20250113 | 132900 | 56132347500 | 231000 | 231000 | 231000 | 230500 | 181 |
| 322 | 20250113 | 132800 | 56090590000 | 231000 | 230500 | 231000 | 230500 | 215 |
| 323 | 20250113 | 132700 | 56041013500 | 230500 | 230500 | 231000 | 230500 | 492 |
| 324 | 20250113 | 132600 | 55927579000 | 230500 | 230500 | 231000 | 230500 | 205 |
| 325 | 20250113 | 132500 | 55880317000 | 230500 | 230500 | 231000 | 230000 | 598 |
| 326 | 20250113 | 132400 | 55742476500 | 230500 | 231000 | 231000 | 230500 | 623 |
| 327 | 20250113 | 132300 | 55598825500 | 231000 | 230500 | 231000 | 230500 | 615 |
| 328 | 20250113 | 132200 | 55457041000 | 230500 | 230500 | 231000 | 230000 | 357 |
| 329 | 20250113 | 132100 | 55374758500 | 230500 | 230500 | 231000 | 230000 | 1333 |
| 330 | 20250113 | 132000 | 55067555500 | 230500 | 231000 | 231000 | 230500 | 1635 |
| 331 | 20250113 | 131900 | 54690667000 | 230500 | 230500 | 231000 | 230500 | 1708 |
| 332 | 20250113 | 131800 | 54296948000 | 231000 | 230500 | 231000 | 230500 | 173 |
| 333 | 20250113 | 131700 | 54257058000 | 231000 | 231000 | 231000 | 230500 | 826 |
| 334 | 20250113 | 131600 | 54066573500 | 230500 | 231000 | 231000 | 230500 | 163 |
| 335 | 20250113 | 131500 | 54028984000 | 230500 | 230500 | 231000 | 230500 | 264 |
| 336 | 20250113 | 131400 | 53968056000 | 230500 | 231000 | 231000 | 230500 | 216 |
| 337 | 20250113 | 131300 | 53918177000 | 230500 | 230500 | 231000 | 230500 | 163 |
| 338 | 20250113 | 131200 | 53880555500 | 230500 | 231000 | 231000 | 230500 | 179 |
| 339 | 20250113 | 131100 | 53839227500 | 230500 | 230500 | 231000 | 230500 | 131 |
| 340 | 20250113 | 131000 | 53809021000 | 231000 | 230500 | 231000 | 230500 | 81 |
| 341 | 20250113 | 130900 | 53790325000 | 230000 | 230500 | 230500 | 230000 | 970 |
| 342 | 20250113 | 130800 | 53566752000 | 230500 | 230500 | 230500 | 230000 | 264 |
| 343 | 20250113 | 130700 | 53505910500 | 230500 | 230500 | 230500 | 230000 | 656 |
| 344 | 20250113 | 130600 | 53354757000 | 230500 | 230500 | 230500 | 230000 | 611 |
| 345 | 20250113 | 130500 | 53213979500 | 230500 | 230000 | 230500 | 230000 | 541 |
| 346 | 20250113 | 130400 | 53089448500 | 230500 | 230500 | 230500 | 230000 | 189 |
| 347 | 20250113 | 130300 | 53045894500 | 230500 | 230500 | 230500 | 230000 | 282 |
| 348 | 20250113 | 130200 | 52980977000 | 230500 | 230500 | 230500 | 230000 | 1046 |
| 349 | 20250113 | 130100 | 52740154500 | 230500 | 230000 | 230500 | 230000 | 329 |
| 350 | 20250113 | 130000 | 52664354500 | 230000 | 230500 | 230500 | 230000 | 3375 |
| 351 | 20250113 | 125900 | 51888003000 | 230500 | 230500 | 230500 | 230000 | 3483 |
| 352 | 20250113 | 125800 | 51086898000 | 230000 | 230500 | 230500 | 230000 | 412 |
| 353 | 20250113 | 125700 | 50992080000 | 230500 | 230500 | 231000 | 230500 | 2796 |
| 354 | 20250113 | 125600 | 50347494500 | 230500 | 231000 | 231000 | 230500 | 2450 |
| 355 | 20250113 | 125500 | 49782585000 | 231000 | 230500 | 231000 | 230500 | 72 |
| 356 | 20250113 | 125400 | 49765981000 | 230500 | 230500 | 231500 | 230500 | 294 |
| 357 | 20250113 | 125300 | 49698109500 | 231000 | 231000 | 231000 | 230500 | 1038 |
| 358 | 20250113 | 125200 | 49458373000 | 230500 | 230500 | 231000 | 230500 | 186 |
| 359 | 20250113 | 125100 | 49415495500 | 231000 | 231000 | 231000 | 230500 | 291 |
| 360 | 20250113 | 125000 | 49348402500 | 231000 | 231000 | 231000 | 230500 | 175 |
| 361 | 20250113 | 124900 | 49308003000 | 231000 | 230500 | 231000 | 230500 | 666 |
| 362 | 20250113 | 124800 | 49154293000 | 230500 | 230500 | 231000 | 230500 | 564 |
| 363 | 20250113 | 124700 | 49024088000 | 230500 | 230500 | 231000 | 230500 | 337 |
| 364 | 20250113 | 124600 | 48946396500 | 230500 | 231000 | 231000 | 230500 | 1044 |
| 365 | 20250113 | 124500 | 48705700500 | 230500 | 230500 | 231000 | 230000 | 827 |
| 366 | 20250113 | 124400 | 48515038500 | 230500 | 230500 | 230500 | 230000 | 653 |
| 367 | 20250113 | 124300 | 48364552000 | 230000 | 230500 | 230500 | 230000 | 324 |
| 368 | 20250113 | 124200 | 48289889500 | 230500 | 230500 | 231000 | 230000 | 11377 |
| 369 | 20250113 | 124100 | 45667650500 | 230500 | 231000 | 231000 | 230500 | 2366 |
| 370 | 20250113 | 124000 | 45122251500 | 231000 | 231000 | 231000 | 230500 | 369 |
| 371 | 20250113 | 123900 | 45037166000 | 231000 | 231500 | 231500 | 230500 | 4672 |
| 372 | 20250113 | 123800 | 43958056500 | 231000 | 231000 | 231500 | 231000 | 1833 |
| 373 | 20250113 | 123700 | 43534626500 | 231000 | 231000 | 231500 | 231000 | 324 |
| 374 | 20250113 | 123600 | 43459765500 | 231000 | 231000 | 231500 | 231000 | 1343 |
| 375 | 20250113 | 123500 | 43149473000 | 231500 | 231000 | 231500 | 231000 | 881 |
| 376 | 20250113 | 123400 | 42945955500 | 231500 | 231500 | 231500 | 231000 | 286 |
| 377 | 20250113 | 123300 | 42879840500 | 231500 | 231500 | 231500 | 231000 | 856 |
| 378 | 20250113 | 123200 | 42681758500 | 231000 | 231000 | 231500 | 231000 | 220 |
| 379 | 20250113 | 123100 | 42630892500 | 231500 | 231500 | 231500 | 231000 | 176 |
| 380 | 20250113 | 123000 | 42590232500 | 231000 | 231500 | 231500 | 231000 | 285 |
| 381 | 20250113 | 122900 | 42524365500 | 231500 | 231500 | 231500 | 231000 | 119 |
| 382 | 20250113 | 122800 | 42496838500 | 231500 | 231000 | 231500 | 231000 | 116 |
| 383 | 20250113 | 122700 | 42470024000 | 231500 | 231000 | 231500 | 231000 | 195 |
| 384 | 20250113 | 122600 | 42424917500 | 231000 | 231000 | 231500 | 231000 | 532 |
| 385 | 20250113 | 122500 | 42301995000 | 231500 | 231000 | 231500 | 231000 | 640 |
| 386 | 20250113 | 122400 | 42154149000 | 231000 | 231000 | 231500 | 231000 | 754 |
| 387 | 20250113 | 122300 | 41979953000 | 231000 | 231500 | 232000 | 231000 | 6212 |
| 388 | 20250113 | 122200 | 40542006500 | 231500 | 231500 | 232000 | 231500 | 4413 |
| 389 | 20250113 | 122100 | 39520387500 | 231500 | 231500 | 232000 | 231500 | 2170 |
| 390 | 20250113 | 122000 | 39018016000 | 231500 | 231500 | 232000 | 231500 | 82 |
| 391 | 20250113 | 121900 | 38999018000 | 232000 | 232000 | 232000 | 231500 | 209 |
| 392 | 20250113 | 121800 | 38950582500 | 232000 | 232000 | 232000 | 231500 | 1088 |
| 393 | 20250113 | 121700 | 38698600500 | 232000 | 231500 | 232000 | 231500 | 648 |
| 394 | 20250113 | 121600 | 38548543000 | 231500 | 232000 | 232000 | 231500 | 357 |
| 395 | 20250113 | 121500 | 38465801500 | 231500 | 231500 | 232000 | 231500 | 101 |
| 396 | 20250113 | 121400 | 38442406000 | 232000 | 232000 | 232000 | 231500 | 247 |
| 397 | 20250113 | 121300 | 38385121500 | 232000 | 232000 | 232000 | 231500 | 286 |
| 398 | 20250113 | 121200 | 38318797500 | 232000 | 231500 | 232000 | 231500 | 76 |
| 399 | 20250113 | 121100 | 38301181500 | 232000 | 232000 | 232000 | 231500 | 500 |
| 400 | 20250113 | 121000 | 38185259500 | 232000 | 231500 | 232000 | 231500 | 548 |
| 401 | 20250113 | 120900 | 38058253000 | 231500 | 231500 | 232000 | 231500 | 438 |
| 402 | 20250113 | 120800 | 37956717500 | 232000 | 231500 | 232000 | 231500 | 356 |
| 403 | 20250113 | 120700 | 37874133500 | 231500 | 232000 | 232000 | 231500 | 406 |
| 404 | 20250113 | 120600 | 37780116500 | 232000 | 231500 | 232000 | 231500 | 88 |
| 405 | 20250113 | 120500 | 37759734500 | 231500 | 232000 | 232000 | 231500 | 363 |
| 406 | 20250113 | 120400 | 37675683000 | 232000 | 231500 | 232000 | 231500 | 202 |
| 407 | 20250113 | 120300 | 37628873000 | 231500 | 232000 | 232000 | 231500 | 167 |
| 408 | 20250113 | 120200 | 37590208000 | 231500 | 232000 | 232000 | 231500 | 910 |
| 409 | 20250113 | 120100 | 37379494500 | 232000 | 231500 | 232000 | 231500 | 103 |
| 410 | 20250113 | 120000 | 37355640500 | 231500 | 231500 | 232000 | 231500 | 171 |
| 411 | 20250113 | 115900 | 37316020500 | 232000 | 231500 | 232000 | 231500 | 279 |
| 412 | 20250113 | 115800 | 37251404000 | 231500 | 232000 | 232000 | 231500 | 90 |
| 413 | 20250113 | 115700 | 37230549000 | 232000 | 231500 | 232000 | 231500 | 240 |
| 414 | 20250113 | 115600 | 37174925500 | 231500 | 232000 | 232000 | 231500 | 109 |
| 415 | 20250113 | 115500 | 37149676000 | 232000 | 231500 | 232000 | 231500 | 190 |
| 416 | 20250113 | 115400 | 37105606000 | 231500 | 232000 | 232000 | 231500 | 236 |
| 417 | 20250113 | 115300 | 37050926500 | 232000 | 231500 | 232000 | 231500 | 90 |
| 418 | 20250113 | 115200 | 37030052500 | 232000 | 231500 | 232000 | 231500 | 25 |
| 419 | 20250113 | 115100 | 37024258500 | 232000 | 231500 | 232000 | 231500 | 128 |
| 420 | 20250113 | 115000 | 36994566500 | 232000 | 232000 | 232500 | 231500 | 451 |
| 421 | 20250113 | 114900 | 36890095500 | 232000 | 232000 | 232500 | 232000 | 209 |
| 422 | 20250113 | 114800 | 36841607000 | 232000 | 232000 | 232000 | 231500 | 281 |
| 423 | 20250113 | 114700 | 36776423000 | 232000 | 231500 | 232500 | 231500 | 340 |
| 424 | 20250113 | 114600 | 36697552000 | 231500 | 231500 | 232500 | 231500 | 630 |
| 425 | 20250113 | 114500 | 36551428500 | 232000 | 231500 | 232000 | 231500 | 71 |
| 426 | 20250113 | 114400 | 36534963500 | 232000 | 232000 | 232500 | 231500 | 1316 |
| 427 | 20250113 | 114300 | 36229660000 | 232000 | 232000 | 232500 | 232000 | 238 |
| 428 | 20250113 | 114200 | 36174440000 | 232000 | 232000 | 232500 | 232000 | 224 |
| 429 | 20250113 | 114100 | 36122460000 | 232000 | 232000 | 232500 | 232000 | 95 |
| 430 | 20250113 | 114000 | 36100418000 | 232500 | 232000 | 232500 | 232000 | 563 |
| 431 | 20250113 | 113900 | 35969800000 | 232000 | 232000 | 232500 | 232000 | 867 |
| 432 | 20250113 | 113800 | 35768649500 | 232000 | 232000 | 232500 | 232000 | 1869 |
| 433 | 20250113 | 113700 | 35335034000 | 232000 | 232000 | 232500 | 232000 | 96 |
| 434 | 20250113 | 113600 | 35312752000 | 232000 | 232000 | 232500 | 232000 | 264 |
| 435 | 20250113 | 113500 | 35251484000 | 232000 | 232500 | 232500 | 232000 | 317 |
| 436 | 20250113 | 113400 | 35177910000 | 232000 | 232000 | 232500 | 232000 | 493 |
| 437 | 20250113 | 113300 | 35063532000 | 232500 | 232000 | 232500 | 232000 | 187 |
| 438 | 20250113 | 113200 | 35020146000 | 232500 | 232000 | 232500 | 232000 | 144 |
| 439 | 20250113 | 113100 | 34986697500 | 232000 | 232000 | 232500 | 232000 | 355 |
| 440 | 20250113 | 113000 | 34904223000 | 232000 | 232000 | 232500 | 232000 | 322 |
| 441 | 20250113 | 112900 | 34829516000 | 232000 | 232000 | 232500 | 232000 | 126 |
| 442 | 20250113 | 112800 | 34800279000 | 232000 | 232500 | 232500 | 232000 | 172 |
| 443 | 20250113 | 112700 | 34760370500 | 232000 | 232500 | 232500 | 232000 | 247 |
| 444 | 20250113 | 112600 | 34702989500 | 232000 | 232500 | 232500 | 232000 | 76 |
| 445 | 20250113 | 112500 | 34685347000 | 232500 | 232500 | 232500 | 232000 | 468 |
| 446 | 20250113 | 112400 | 34576755000 | 232000 | 232000 | 232500 | 232000 | 536 |
| 447 | 20250113 | 112300 | 34452397500 | 232000 | 232500 | 232500 | 232000 | 135 |
| 448 | 20250113 | 112200 | 34421058000 | 232500 | 232000 | 232500 | 232000 | 296 |
| 449 | 20250113 | 112100 | 34352322000 | 232500 | 232000 | 232500 | 232000 | 59 |
| 450 | 20250113 | 112000 | 34338619500 | 232500 | 232500 | 232500 | 232000 | 39 |
| 451 | 20250113 | 111900 | 34329566000 | 232500 | 232000 | 232500 | 232000 | 52 |
| 452 | 20250113 | 111800 | 34317495000 | 232000 | 232000 | 232500 | 232000 | 270 |
| 453 | 20250113 | 111700 | 34254790000 | 232000 | 232000 | 232500 | 232000 | 137 |
| 454 | 20250113 | 111600 | 34222990000 | 232000 | 232500 | 232500 | 232000 | 106 |
| 455 | 20250113 | 111500 | 34198383000 | 232000 | 232000 | 232500 | 232000 | 55 |
| 456 | 20250113 | 111400 | 34185616000 | 232000 | 232500 | 232500 | 232000 | 68 |
| 457 | 20250113 | 111300 | 34169830000 | 232500 | 232500 | 232500 | 232000 | 170 |
| 458 | 20250113 | 111200 | 34130308500 | 232500 | 232500 | 233000 | 232500 | 512 |
| 459 | 20250113 | 111100 | 34011266500 | 232500 | 232000 | 232500 | 232000 | 90 |
| 460 | 20250113 | 111000 | 33990375500 | 232500 | 232500 | 232500 | 232000 | 296 |
| 461 | 20250113 | 110900 | 33921601500 | 232000 | 232000 | 232500 | 232000 | 85 |
| 462 | 20250113 | 110800 | 33901858500 | 232000 | 232000 | 232500 | 232000 | 608 |
| 463 | 20250113 | 110700 | 33760521500 | 232000 | 232000 | 232500 | 232000 | 156 |
| 464 | 20250113 | 110600 | 33724294500 | 232000 | 232500 | 232500 | 232000 | 105 |
| 465 | 20250113 | 110500 | 33699921500 | 232500 | 232500 | 232500 | 232000 | 302 |
| 466 | 20250113 | 110400 | 33629798000 | 232500 | 232000 | 232500 | 232000 | 1259 |
| 467 | 20250113 | 110300 | 33337182500 | 232000 | 232500 | 232500 | 232000 | 214 |
| 468 | 20250113 | 110200 | 33287453000 | 232500 | 232000 | 232500 | 232000 | 175 |
| 469 | 20250113 | 110100 | 33246838500 | 232000 | 232000 | 232500 | 232000 | 204 |
| 470 | 20250113 | 110000 | 33199489000 | 232500 | 232500 | 232500 | 232000 | 140 |
| 471 | 20250113 | 105900 | 33167001000 | 232000 | 232000 | 232500 | 232000 | 84 |
| 472 | 20250113 | 105800 | 33147497500 | 232000 | 232500 | 232500 | 232000 | 158 |
| 473 | 20250113 | 105700 | 33110816500 | 232000 | 232500 | 233000 | 232000 | 647 |
| 474 | 20250113 | 105600 | 32960427000 | 232500 | 232500 | 232500 | 232000 | 577 |
| 475 | 20250113 | 105500 | 32826303000 | 232500 | 232000 | 233000 | 232000 | 235 |
| 476 | 20250113 | 105400 | 32771675500 | 232000 | 232500 | 232500 | 232000 | 298 |
| 477 | 20250113 | 105300 | 32702404000 | 232500 | 232000 | 232500 | 232000 | 2782 |
| 478 | 20250113 | 105200 | 32055669500 | 232500 | 232000 | 232500 | 232000 | 116 |
| 479 | 20250113 | 105100 | 32028753500 | 232000 | 232000 | 232500 | 232000 | 574 |
| 480 | 20250113 | 105000 | 31895584500 | 232000 | 232000 | 232500 | 231500 | 344 |
| 481 | 20250113 | 104900 | 31815788000 | 232000 | 231500 | 232000 | 231500 | 2230 |
| 482 | 20250113 | 104800 | 31298453000 | 231500 | 232000 | 232000 | 231500 | 226 |
| 483 | 20250113 | 104700 | 31246086000 | 232000 | 232000 | 232000 | 231500 | 599 |
| 484 | 20250113 | 104600 | 31107167000 | 232000 | 231500 | 232000 | 231500 | 342 |
| 485 | 20250113 | 104500 | 31027971000 | 232000 | 232000 | 232000 | 231500 | 732 |
| 486 | 20250113 | 104400 | 30858468500 | 231500 | 231500 | 232000 | 231500 | 823 |
| 487 | 20250113 | 104300 | 30667908000 | 231500 | 232000 | 232000 | 231500 | 1154 |
| 488 | 20250113 | 104200 | 30400731000 | 231500 | 232000 | 232000 | 231500 | 2295 |
| 489 | 20250113 | 104100 | 29869401000 | 232000 | 232000 | 232500 | 232000 | 10061 |
| 490 | 20250113 | 104000 | 27535224000 | 232500 | 232500 | 232500 | 232000 | 1902 |
| 491 | 20250113 | 103900 | 27093945000 | 232500 | 232500 | 232500 | 232000 | 633 |
| 492 | 20250113 | 103800 | 26946860500 | 232000 | 232000 | 232500 | 232000 | 139 |
| 493 | 20250113 | 103700 | 26914604000 | 232500 | 232500 | 232500 | 232000 | 201 |
| 494 | 20250113 | 103600 | 26867936000 | 232500 | 232500 | 232500 | 232000 | 326 |
| 495 | 20250113 | 103500 | 26792184000 | 232500 | 232500 | 232500 | 232000 | 229 |
| 496 | 20250113 | 103400 | 26738971500 | 232000 | 232500 | 232500 | 232000 | 148 |
| 497 | 20250113 | 103300 | 26704577000 | 232000 | 232500 | 232500 | 232000 | 639 |
| 498 | 20250113 | 103200 | 26556079500 | 232000 | 232000 | 232500 | 232000 | 170 |
| 499 | 20250113 | 103100 | 26516591500 | 232000 | 232500 | 232500 | 232000 | 449 |
| 500 | 20250113 | 103000 | 26412254500 | 232500 | 232000 | 232500 | 232000 | 232 |
| 501 | 20250113 | 102900 | 26358376500 | 232500 | 232500 | 232500 | 232000 | 788 |
| 502 | 20250113 | 102800 | 26175185500 | 232500 | 232500 | 232500 | 232000 | 337 |
| 503 | 20250113 | 102700 | 26096856000 | 232000 | 232500 | 232500 | 232000 | 258 |
| 504 | 20250113 | 102600 | 26036893500 | 232500 | 232500 | 232500 | 232000 | 369 |
| 505 | 20250113 | 102500 | 25951246500 | 232500 | 232000 | 232500 | 232000 | 691 |
| 506 | 20250113 | 102400 | 25790703000 | 232000 | 232500 | 233000 | 232000 | 5420 |
| 507 | 20250113 | 102300 | 24530958000 | 232500 | 233000 | 233000 | 232500 | 366 |
| 508 | 20250113 | 102200 | 24445845500 | 233000 | 233000 | 233000 | 232500 | 522 |
| 509 | 20250113 | 102100 | 24324255000 | 233000 | 233000 | 233000 | 232500 | 132 |
| 510 | 20250113 | 102000 | 24293524500 | 232500 | 233000 | 233000 | 232500 | 810 |
| 511 | 20250113 | 101900 | 24104889000 | 233000 | 232500 | 233000 | 232500 | 1360 |
| 512 | 20250113 | 101800 | 23788653000 | 232500 | 232500 | 233000 | 232500 | 516 |
| 513 | 20250113 | 101700 | 23668677000 | 232500 | 233500 | 233500 | 232500 | 621 |
| 514 | 20250113 | 101600 | 23524112000 | 233000 | 233000 | 233500 | 232500 | 522 |
| 515 | 20250113 | 101500 | 23402495500 | 232500 | 232500 | 233500 | 232500 | 1551 |
| 516 | 20250113 | 101400 | 23041117500 | 233000 | 232500 | 233000 | 232500 | 259 |
| 517 | 20250113 | 101300 | 22980872500 | 232500 | 233500 | 233500 | 232500 | 1366 |
| 518 | 20250113 | 101200 | 22662624500 | 233000 | 233000 | 233500 | 233000 | 359 |
| 519 | 20250113 | 101100 | 22578971000 | 233500 | 233000 | 233500 | 233000 | 208 |
| 520 | 20250113 | 101000 | 22530505000 | 233000 | 233000 | 233500 | 233000 | 265 |
| 521 | 20250113 | 100900 | 22468748500 | 233000 | 233000 | 233500 | 233000 | 428 |
| 522 | 20250113 | 100800 | 22369021500 | 233000 | 233000 | 233500 | 233000 | 717 |
| 523 | 20250113 | 100700 | 22201836500 | 233000 | 233500 | 233500 | 233000 | 400 |
| 524 | 20250113 | 100600 | 22108485500 | 233000 | 233000 | 233500 | 233000 | 344 |
| 525 | 20250113 | 100500 | 22028330000 | 233000 | 233000 | 233500 | 233000 | 329 |
| 526 | 20250113 | 100400 | 21951671000 | 233500 | 233000 | 233500 | 233000 | 1276 |
| 527 | 20250113 | 100300 | 21654357500 | 233000 | 233500 | 233500 | 233000 | 207 |
| 528 | 20250113 | 100200 | 21606067000 | 233000 | 233000 | 233500 | 233000 | 218 |
| 529 | 20250113 | 100100 | 21555199000 | 233500 | 233500 | 234000 | 233000 | 2540 |
| 530 | 20250113 | 100000 | 20962090000 | 233500 | 233500 | 234000 | 233500 | 84 |
| 531 | 20250113 | 095900 | 20942443000 | 233500 | 233500 | 234000 | 233500 | 63 |
| 532 | 20250113 | 095800 | 20927720000 | 234000 | 234000 | 234000 | 233500 | 248 |
| 533 | 20250113 | 095700 | 20869711500 | 234000 | 234000 | 234500 | 233500 | 869 |
| 534 | 20250113 | 095600 | 20666380000 | 234500 | 234000 | 234500 | 234000 | 694 |
| 535 | 20250113 | 095500 | 20503982500 | 234000 | 233500 | 234500 | 233500 | 1368 |
| 536 | 20250113 | 095400 | 20183857000 | 234000 | 233500 | 234000 | 233500 | 285 |
| 537 | 20250113 | 095300 | 20117301500 | 234000 | 234000 | 234000 | 233500 | 111 |
| 538 | 20250113 | 095200 | 20091358500 | 234000 | 233000 | 234000 | 233000 | 880 |
| 539 | 20250113 | 095100 | 19885816500 | 233500 | 234000 | 234000 | 233000 | 1507 |
| 540 | 20250113 | 095000 | 19533925500 | 233500 | 234000 | 234000 | 233500 | 471 |
| 541 | 20250113 | 094900 | 19423877000 | 234000 | 233500 | 234000 | 233500 | 351 |
| 542 | 20250113 | 094800 | 19341885000 | 233500 | 234000 | 234000 | 233500 | 1026 |
| 543 | 20250113 | 094700 | 19102030000 | 234000 | 234500 | 235000 | 234000 | 1131 |
| 544 | 20250113 | 094600 | 18836967500 | 234500 | 234000 | 234500 | 234000 | 823 |
| 545 | 20250113 | 094500 | 18644028000 | 234500 | 234500 | 235000 | 233500 | 1322 |
| 546 | 20250113 | 094400 | 18334394500 | 234500 | 235000 | 235000 | 234500 | 287 |
| 547 | 20250113 | 094300 | 18267034000 | 234500 | 234500 | 235000 | 234500 | 1592 |
| 548 | 20250113 | 094200 | 17893169000 | 234500 | 233500 | 235000 | 233500 | 4313 |
| 549 | 20250113 | 094100 | 16883897000 | 233500 | 233500 | 233500 | 233000 | 167 |
| 550 | 20250113 | 094000 | 16844913500 | 233500 | 233500 | 233500 | 233000 | 89 |
| 551 | 20250113 | 093900 | 16824153000 | 233500 | 233500 | 233500 | 233000 | 216 |
| 552 | 20250113 | 093800 | 16773781500 | 233500 | 233500 | 233500 | 233000 | 634 |
| 553 | 20250113 | 093700 | 16625763000 | 233500 | 233500 | 233500 | 233000 | 749 |
| 554 | 20250113 | 093600 | 16450964500 | 233000 | 233500 | 234000 | 233000 | 1283 |
| 555 | 20250113 | 093500 | 16151381500 | 234000 | 234000 | 234000 | 233500 | 200 |
| 556 | 20250113 | 093400 | 16104669500 | 234000 | 233500 | 234000 | 233500 | 307 |
| 557 | 20250113 | 093300 | 16032957500 | 233500 | 234000 | 234000 | 233000 | 1346 |
| 558 | 20250113 | 093200 | 15718664000 | 234000 | 233000 | 234000 | 233000 | 1186 |
| 559 | 20250113 | 093100 | 15441280500 | 233500 | 232500 | 233500 | 232500 | 1581 |
| 560 | 20250113 | 093000 | 15072780500 | 232500 | 232000 | 233000 | 232000 | 367 |
| 561 | 20250113 | 092900 | 14987441500 | 232500 | 232500 | 233000 | 232000 | 1832 |
| 562 | 20250113 | 092800 | 14561488500 | 232500 | 232500 | 233000 | 232000 | 495 |
| 563 | 20250113 | 092700 | 14446439500 | 232500 | 232500 | 233000 | 232000 | 2102 |
| 564 | 20250113 | 092600 | 13957808500 | 232000 | 232500 | 232500 | 232000 | 243 |
| 565 | 20250113 | 092500 | 13901426000 | 232000 | 232500 | 232500 | 232000 | 5352 |
| 566 | 20250113 | 092400 | 12659272500 | 232500 | 232500 | 233000 | 232000 | 1096 |
| 567 | 20250113 | 092300 | 12404487500 | 233000 | 232500 | 233000 | 232000 | 590 |
| 568 | 20250113 | 092200 | 12267319500 | 232500 | 232000 | 232500 | 232000 | 938 |
| 569 | 20250113 | 092100 | 12049444500 | 232500 | 232500 | 233000 | 232000 | 747 |
| 570 | 20250113 | 092000 | 11875868000 | 232500 | 232500 | 233000 | 232000 | 1205 |
| 571 | 20250113 | 091900 | 11595830000 | 232500 | 232500 | 233000 | 232000 | 2429 |
| 572 | 20250113 | 091800 | 11031125500 | 232500 | 232500 | 233000 | 232000 | 776 |
| 573 | 20250113 | 091700 | 10850766000 | 232500 | 232500 | 233000 | 232000 | 2428 |
| 574 | 20250113 | 091600 | 10286270000 | 232000 | 233000 | 233000 | 232000 | 4786 |
| 575 | 20250113 | 091500 | 9172356000 | 233500 | 233500 | 233500 | 233000 | 1866 |
| 576 | 20250113 | 091400 | 8737559500 | 233500 | 234000 | 234000 | 233000 | 592 |
| 577 | 20250113 | 091300 | 8599360000 | 233500 | 234500 | 235000 | 233000 | 4158 |
| 578 | 20250113 | 091200 | 7627218500 | 235000 | 234500 | 235000 | 234000 | 1101 |
| 579 | 20250113 | 091100 | 7369023500 | 234000 | 233500 | 234500 | 233500 | 2137 |
| 580 | 20250113 | 091000 | 6868858000 | 233500 | 233500 | 234000 | 233000 | 1189 |
| 581 | 20250113 | 090900 | 6590948000 | 233500 | 233000 | 233500 | 232500 | 351 |
| 582 | 20250113 | 090800 | 6509193000 | 233000 | 233000 | 233500 | 232500 | 1127 |
| 583 | 20250113 | 090700 | 6246587000 | 233000 | 233000 | 233000 | 232500 | 284 |
| 584 | 20250113 | 090600 | 6180454500 | 233000 | 233000 | 233500 | 232500 | 1582 |
| 585 | 20250113 | 090500 | 5811854500 | 233000 | 232500 | 233500 | 232500 | 1997 |
| 586 | 20250113 | 090400 | 5346992500 | 232500 | 232500 | 233000 | 232500 | 2642 |
| 587 | 20250113 | 090300 | 4732713000 | 232500 | 233000 | 233000 | 232000 | 3932 |
| 588 | 20250113 | 090200 | 3818959000 | 233000 | 233500 | 233500 | 232500 | 1962 |
| 589 | 20250113 | 090100 | 3361931000 | 233500 | 234000 | 234500 | 233500 | 3394 |
| 590 | 20250113 | 090000 | 2567758000 | 234000 | 232500 | 234000 | 232500 | 10919 |