35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 185300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 12595 |
| 3 | 20250116 | 185200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20250116 | 185100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20250116 | 185000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20250116 | 184900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20250116 | 184800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20250116 | 184700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20250116 | 184600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20250116 | 184500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20250116 | 184400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20250116 | 184300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20250116 | 184200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20250116 | 184100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20250116 | 184000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20250116 | 183900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20250116 | 183800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20250116 | 183700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20250116 | 183600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20250116 | 183500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20250116 | 183400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20250116 | 183300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20250116 | 183200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20250116 | 183100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20250116 | 183000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20250116 | 182900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20250116 | 182800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20250116 | 182700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20250116 | 182600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20250116 | 182500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20250116 | 182400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20250116 | 182300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 12595 |
| 33 | 20250116 | 182200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20250116 | 182100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20250116 | 182000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20250116 | 181900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20250116 | 181800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20250116 | 181700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20250116 | 181600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20250116 | 181500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20250116 | 181400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20250116 | 181300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20250116 | 181200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20250116 | 181100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20250116 | 181000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20250116 | 180900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20250116 | 180800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20250116 | 180700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20250116 | 180600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20250116 | 180500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20250116 | 180400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20250116 | 180300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20250116 | 180200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20250116 | 180100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20250116 | 180000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20250116 | 175900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20250116 | 175800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20250116 | 175700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20250116 | 175600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20250116 | 175500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20250116 | 175400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20250116 | 175300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 12595 |
| 63 | 20250116 | 175200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20250116 | 175100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20250116 | 175000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20250116 | 174900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20250116 | 174800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20250116 | 174700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20250116 | 174600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20250116 | 174500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20250116 | 174400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20250116 | 174300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20250116 | 174200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20250116 | 174100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20250116 | 174000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20250116 | 173900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20250116 | 173800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20250116 | 173700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20250116 | 173600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20250116 | 173500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20250116 | 173400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20250116 | 173300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20250116 | 173200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20250116 | 173100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20250116 | 173000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20250116 | 172900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20250116 | 172800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20250116 | 172700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20250116 | 172600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20250116 | 172500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20250116 | 172400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20250116 | 172300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 12595 |
| 93 | 20250116 | 172200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20250116 | 172100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20250116 | 172000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20250116 | 171900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20250116 | 171800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20250116 | 171700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20250116 | 171600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20250116 | 171500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20250116 | 171400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20250116 | 171300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20250116 | 171200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20250116 | 171100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20250116 | 171000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20250116 | 170900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20250116 | 170800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20250116 | 170700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20250116 | 170600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20250116 | 170500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20250116 | 170400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20250116 | 170300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20250116 | 170200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20250116 | 170100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20250116 | 170000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20250116 | 165900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20250116 | 165800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20250116 | 165700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20250116 | 165600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20250116 | 165500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20250116 | 165400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20250116 | 165300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 12595 |
| 123 | 20250116 | 165200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20250116 | 165100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20250116 | 165000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20250116 | 164900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20250116 | 164800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20250116 | 164700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20250116 | 164600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20250116 | 164500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20250116 | 164400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20250116 | 164300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20250116 | 164200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20250116 | 164100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20250116 | 164000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20250116 | 163900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20250116 | 163800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20250116 | 163700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20250116 | 163600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20250116 | 163500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20250116 | 163400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20250116 | 163300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20250116 | 163200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20250116 | 163100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20250116 | 163000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20250116 | 162900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20250116 | 162800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20250116 | 162700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20250116 | 162600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20250116 | 162500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20250116 | 162400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20250116 | 162300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 12595 |
| 153 | 20250116 | 162200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20250116 | 162100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20250116 | 162000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20250116 | 161900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20250116 | 161800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20250116 | 161700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20250116 | 161600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20250116 | 161500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20250116 | 161400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20250116 | 161300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20250116 | 161200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20250116 | 161100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20250116 | 161000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20250116 | 160900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20250116 | 160800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20250116 | 160700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20250116 | 160600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20250116 | 160500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20250116 | 160400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20250116 | 160300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20250116 | 160200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20250116 | 160100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20250116 | 160000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20250116 | 155900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20250116 | 155800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20250116 | 155700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20250116 | 155600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20250116 | 155500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20250116 | 155400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20250116 | 155300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 12595 |
| 183 | 20250116 | 155200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20250116 | 155100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20250116 | 155000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20250116 | 154900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20250116 | 154800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20250116 | 154700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20250116 | 154600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20250116 | 154500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20250116 | 154400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20250116 | 154300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20250116 | 154200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20250116 | 154100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20250116 | 154000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20250116 | 153900 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20250116 | 153800 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20250116 | 153700 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20250116 | 153600 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20250116 | 153500 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20250116 | 153400 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20250116 | 153300 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20250116 | 153200 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20250116 | 153100 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20250116 | 153000 | 56203943000 | 243500 | 243500 | 243500 | 243500 | 12595 |
| 206 | 20250116 | 152900 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 207 | 20250116 | 152800 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 208 | 20250116 | 152700 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 209 | 20250116 | 152600 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 210 | 20250116 | 152500 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 211 | 20250116 | 152400 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20250116 | 152300 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 213 | 20250116 | 152200 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20250116 | 152100 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20250116 | 152000 | 53137060500 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20250116 | 151900 | 53137060500 | 244000 | 244000 | 244500 | 243500 | 690 |
| 217 | 20250116 | 151800 | 52968699000 | 244000 | 244000 | 244500 | 244000 | 1228 |
| 218 | 20250116 | 151700 | 52668562000 | 244000 | 244500 | 244500 | 244000 | 256 |
| 219 | 20250116 | 151600 | 52606031000 | 244500 | 244000 | 244500 | 244000 | 1092 |
| 220 | 20250116 | 151500 | 52339302500 | 244000 | 244500 | 244500 | 244000 | 578 |
| 221 | 20250116 | 151400 | 52198183500 | 244000 | 243500 | 244500 | 243500 | 861 |
| 222 | 20250116 | 151300 | 51988104000 | 244000 | 243500 | 244000 | 243500 | 249 |
| 223 | 20250116 | 151200 | 51927391500 | 244000 | 244000 | 244000 | 243500 | 180 |
| 224 | 20250116 | 151100 | 51883482000 | 244000 | 244000 | 244000 | 243500 | 229 |
| 225 | 20250116 | 151000 | 51827634500 | 243500 | 243500 | 244000 | 243500 | 256 |
| 226 | 20250116 | 150900 | 51765188000 | 244000 | 243500 | 244000 | 243500 | 377 |
| 227 | 20250116 | 150800 | 51673270500 | 244000 | 244000 | 244000 | 243500 | 862 |
| 228 | 20250116 | 150700 | 51462972000 | 244000 | 243500 | 244000 | 243500 | 2070 |
| 229 | 20250116 | 150600 | 50957914000 | 244000 | 244000 | 244000 | 243500 | 186 |
| 230 | 20250116 | 150500 | 50912565000 | 243500 | 244000 | 244000 | 243500 | 414 |
| 231 | 20250116 | 150400 | 50811710500 | 243500 | 243500 | 244000 | 243500 | 296 |
| 232 | 20250116 | 150300 | 50739569000 | 244000 | 244000 | 244000 | 243500 | 167 |
| 233 | 20250116 | 150200 | 50698877000 | 243000 | 243500 | 244000 | 243000 | 367 |
| 234 | 20250116 | 150100 | 50609540500 | 243500 | 243000 | 243500 | 243000 | 428 |
| 235 | 20250116 | 150000 | 50505350500 | 243500 | 243500 | 243500 | 243000 | 486 |
| 236 | 20250116 | 145900 | 50387028000 | 243000 | 244000 | 244000 | 243000 | 2171 |
| 237 | 20250116 | 145800 | 49858287500 | 244000 | 243500 | 244000 | 243500 | 377 |
| 238 | 20250116 | 145700 | 49766387500 | 244000 | 244000 | 244000 | 243500 | 319 |
| 239 | 20250116 | 145600 | 49688582000 | 244000 | 244000 | 244000 | 243500 | 307 |
| 240 | 20250116 | 145500 | 49613694500 | 243500 | 243500 | 244000 | 243500 | 738 |
| 241 | 20250116 | 145400 | 49433644500 | 244000 | 244000 | 244000 | 243500 | 456 |
| 242 | 20250116 | 145300 | 49322411000 | 243500 | 244000 | 244000 | 243500 | 749 |
| 243 | 20250116 | 145200 | 49139721000 | 244000 | 244000 | 244000 | 243500 | 446 |
| 244 | 20250116 | 145100 | 49031012000 | 244000 | 243500 | 244000 | 243000 | 1159 |
| 245 | 20250116 | 145000 | 48748809000 | 243000 | 243500 | 243500 | 243000 | 671 |
| 246 | 20250116 | 144900 | 48585646500 | 243500 | 243500 | 243500 | 243000 | 337 |
| 247 | 20250116 | 144800 | 48503635500 | 243500 | 243500 | 243500 | 243000 | 402 |
| 248 | 20250116 | 144700 | 48405814500 | 243500 | 243000 | 243500 | 243000 | 300 |
| 249 | 20250116 | 144600 | 48332827500 | 243000 | 243000 | 243500 | 243000 | 1672 |
| 250 | 20250116 | 144500 | 47925935000 | 243000 | 242500 | 243000 | 242500 | 854 |
| 251 | 20250116 | 144400 | 47718456500 | 242500 | 242500 | 243000 | 242500 | 419 |
| 252 | 20250116 | 144300 | 47616751500 | 243000 | 242500 | 243000 | 242500 | 409 |
| 253 | 20250116 | 144200 | 47517405000 | 242500 | 242500 | 243000 | 242000 | 1117 |
| 254 | 20250116 | 144100 | 47246484500 | 242500 | 242500 | 242500 | 242000 | 391 |
| 255 | 20250116 | 144000 | 47151719000 | 242000 | 242000 | 242500 | 242000 | 347 |
| 256 | 20250116 | 143900 | 47067600000 | 242500 | 242000 | 242500 | 242000 | 188 |
| 257 | 20250116 | 143800 | 47022021500 | 242500 | 242500 | 242500 | 242000 | 414 |
| 258 | 20250116 | 143700 | 46921747500 | 242000 | 242500 | 242500 | 242000 | 537 |
| 259 | 20250116 | 143600 | 46791631000 | 242500 | 242500 | 242500 | 242000 | 216 |
| 260 | 20250116 | 143500 | 46739283500 | 242500 | 242500 | 242500 | 242000 | 263 |
| 261 | 20250116 | 143400 | 46675520500 | 242500 | 242000 | 242500 | 242000 | 243 |
| 262 | 20250116 | 143300 | 46616604000 | 242500 | 242500 | 242500 | 242000 | 553 |
| 263 | 20250116 | 143200 | 46482665000 | 242500 | 242500 | 242500 | 242000 | 194 |
| 264 | 20250116 | 143100 | 46435645500 | 242500 | 242000 | 242500 | 242000 | 602 |
| 265 | 20250116 | 143000 | 46289859000 | 242000 | 242500 | 242500 | 242000 | 581 |
| 266 | 20250116 | 142900 | 46149164500 | 242500 | 242000 | 242500 | 241500 | 2185 |
| 267 | 20250116 | 142800 | 45620216000 | 242000 | 242000 | 242000 | 241500 | 371 |
| 268 | 20250116 | 142700 | 45530448500 | 242000 | 241500 | 242000 | 241500 | 179 |
| 269 | 20250116 | 142600 | 45487173000 | 242000 | 242000 | 242500 | 241500 | 1713 |
| 270 | 20250116 | 142500 | 45072710500 | 242500 | 242500 | 242500 | 242000 | 261 |
| 271 | 20250116 | 142400 | 45009442500 | 242000 | 242500 | 242500 | 242000 | 121 |
| 272 | 20250116 | 142300 | 44980132000 | 242500 | 242000 | 242500 | 242000 | 139 |
| 273 | 20250116 | 142200 | 44946441500 | 242500 | 242500 | 242500 | 242000 | 235 |
| 274 | 20250116 | 142100 | 44889484000 | 242500 | 242500 | 242500 | 242000 | 152 |
| 275 | 20250116 | 142000 | 44852645500 | 242500 | 242500 | 242500 | 242000 | 242 |
| 276 | 20250116 | 141900 | 44794030500 | 242000 | 242500 | 242500 | 242000 | 148 |
| 277 | 20250116 | 141800 | 44758170500 | 242500 | 242000 | 242500 | 242000 | 198 |
| 278 | 20250116 | 141700 | 44710197000 | 242500 | 242000 | 242500 | 242000 | 297 |
| 279 | 20250116 | 141600 | 44638285000 | 242000 | 242500 | 242500 | 242000 | 307 |
| 280 | 20250116 | 141500 | 44563883500 | 242500 | 242000 | 242500 | 242000 | 261 |
| 281 | 20250116 | 141400 | 44500684000 | 242000 | 242500 | 242500 | 242000 | 279 |
| 282 | 20250116 | 141300 | 44433147500 | 242500 | 242000 | 242500 | 242000 | 315 |
| 283 | 20250116 | 141200 | 44356853500 | 242000 | 242500 | 242500 | 242000 | 203 |
| 284 | 20250116 | 141100 | 44307695500 | 242500 | 242000 | 242500 | 242000 | 190 |
| 285 | 20250116 | 141000 | 44261673500 | 242500 | 242000 | 242500 | 242000 | 376 |
| 286 | 20250116 | 140900 | 44170624500 | 242500 | 242000 | 242500 | 242000 | 158 |
| 287 | 20250116 | 140800 | 44132352500 | 242000 | 242000 | 242500 | 242000 | 198 |
| 288 | 20250116 | 140700 | 44084396500 | 242500 | 242500 | 242500 | 242000 | 238 |
| 289 | 20250116 | 140600 | 44026734000 | 242500 | 242500 | 242500 | 242000 | 150 |
| 290 | 20250116 | 140500 | 43990400000 | 242500 | 242000 | 242500 | 242000 | 412 |
| 291 | 20250116 | 140400 | 43890518000 | 242500 | 242500 | 242500 | 242000 | 318 |
| 292 | 20250116 | 140300 | 43813468000 | 242500 | 242500 | 242500 | 242000 | 237 |
| 293 | 20250116 | 140200 | 43756084000 | 242500 | 242000 | 242500 | 242000 | 214 |
| 294 | 20250116 | 140100 | 43704216000 | 242500 | 242500 | 242500 | 242000 | 207 |
| 295 | 20250116 | 140000 | 43654049000 | 242500 | 242500 | 242500 | 242000 | 107 |
| 296 | 20250116 | 135900 | 43628134500 | 242500 | 242000 | 242500 | 242000 | 536 |
| 297 | 20250116 | 135800 | 43498384500 | 242500 | 242000 | 242500 | 242000 | 305 |
| 298 | 20250116 | 135700 | 43424538000 | 243000 | 242000 | 243000 | 242000 | 254 |
| 299 | 20250116 | 135600 | 43362961500 | 242500 | 242500 | 242500 | 242000 | 277 |
| 300 | 20250116 | 135500 | 43295803500 | 242500 | 242500 | 242500 | 242000 | 139 |
| 301 | 20250116 | 135400 | 43262118500 | 242500 | 242500 | 242500 | 242000 | 101 |
| 302 | 20250116 | 135300 | 43237636000 | 242000 | 243000 | 243000 | 242000 | 252 |
| 303 | 20250116 | 135200 | 43176562000 | 243000 | 243000 | 243000 | 242000 | 213 |
| 304 | 20250116 | 135100 | 43124848500 | 243000 | 242000 | 243000 | 242000 | 75 |
| 305 | 20250116 | 135000 | 43106656500 | 242000 | 243000 | 243000 | 242000 | 472 |
| 306 | 20250116 | 134900 | 42992089000 | 243000 | 243000 | 243000 | 242500 | 289 |
| 307 | 20250116 | 134800 | 42921876500 | 243000 | 243000 | 243000 | 242500 | 538 |
| 308 | 20250116 | 134700 | 42791237500 | 242500 | 243000 | 243000 | 242000 | 284 |
| 309 | 20250116 | 134600 | 42722308500 | 243000 | 243000 | 243000 | 242000 | 542 |
| 310 | 20250116 | 134500 | 42590770000 | 243000 | 242500 | 243000 | 242000 | 532 |
| 311 | 20250116 | 134400 | 42461675500 | 242500 | 242500 | 242500 | 242000 | 138 |
| 312 | 20250116 | 134300 | 42428236000 | 242500 | 242000 | 242500 | 242000 | 252 |
| 313 | 20250116 | 134200 | 42367168500 | 242000 | 242000 | 242500 | 242000 | 241 |
| 314 | 20250116 | 134100 | 42308786000 | 242500 | 242500 | 242500 | 242000 | 300 |
| 315 | 20250116 | 134000 | 42236103000 | 242500 | 242500 | 242500 | 242000 | 207 |
| 316 | 20250116 | 133900 | 42185919500 | 242500 | 243500 | 243500 | 242000 | 2724 |
| 317 | 20250116 | 133800 | 41524449000 | 243000 | 243500 | 243500 | 243000 | 210 |
| 318 | 20250116 | 133700 | 41473362000 | 243500 | 243500 | 243500 | 243000 | 295 |
| 319 | 20250116 | 133600 | 41401629000 | 243000 | 243500 | 243500 | 243000 | 301 |
| 320 | 20250116 | 133500 | 41328375000 | 243000 | 243000 | 243500 | 243000 | 106 |
| 321 | 20250116 | 133400 | 41302593500 | 243500 | 243500 | 243500 | 243000 | 545 |
| 322 | 20250116 | 133300 | 41170083000 | 243000 | 243500 | 243500 | 243000 | 287 |
| 323 | 20250116 | 133200 | 41100320500 | 243000 | 243500 | 243500 | 243000 | 533 |
| 324 | 20250116 | 133100 | 40970715500 | 243000 | 243000 | 243500 | 242500 | 1750 |
| 325 | 20250116 | 133000 | 40545412500 | 242500 | 243000 | 243000 | 242500 | 175 |
| 326 | 20250116 | 132900 | 40502906500 | 242500 | 243000 | 243000 | 242500 | 141 |
| 327 | 20250116 | 132800 | 40468654000 | 243000 | 243000 | 243000 | 242500 | 165 |
| 328 | 20250116 | 132700 | 40428579000 | 242500 | 243500 | 243500 | 242500 | 867 |
| 329 | 20250116 | 132600 | 40217833500 | 243000 | 243500 | 243500 | 243000 | 319 |
| 330 | 20250116 | 132500 | 40140278000 | 243500 | 243500 | 243500 | 243000 | 211 |
| 331 | 20250116 | 132400 | 40088917000 | 243000 | 242500 | 243500 | 242500 | 499 |
| 332 | 20250116 | 132300 | 39967582000 | 243000 | 242500 | 243000 | 242500 | 792 |
| 333 | 20250116 | 132200 | 39775149500 | 242500 | 243000 | 243000 | 242500 | 152 |
| 334 | 20250116 | 132100 | 39738249000 | 242500 | 243000 | 243000 | 242000 | 336 |
| 335 | 20250116 | 132000 | 39656773000 | 243000 | 243000 | 243000 | 242000 | 230 |
| 336 | 20250116 | 131900 | 39601051000 | 242500 | 242500 | 243000 | 242000 | 94 |
| 337 | 20250116 | 131800 | 39578240500 | 242500 | 243000 | 243000 | 242000 | 173 |
| 338 | 20250116 | 131700 | 39536248000 | 242500 | 242000 | 242500 | 242000 | 80 |
| 339 | 20250116 | 131600 | 39516859000 | 242000 | 242000 | 242500 | 242000 | 78 |
| 340 | 20250116 | 131500 | 39497957500 | 242500 | 242500 | 243000 | 242000 | 122 |
| 341 | 20250116 | 131400 | 39468381500 | 242000 | 242500 | 243000 | 242000 | 608 |
| 342 | 20250116 | 131300 | 39320948000 | 242500 | 242500 | 242500 | 242000 | 86 |
| 343 | 20250116 | 131200 | 39300104000 | 242500 | 242500 | 243000 | 242000 | 153 |
| 344 | 20250116 | 131100 | 39262978000 | 242500 | 243000 | 243000 | 242500 | 151 |
| 345 | 20250116 | 131000 | 39226354000 | 242500 | 242500 | 243000 | 242500 | 143 |
| 346 | 20250116 | 130900 | 39191657500 | 242500 | 242500 | 243000 | 242500 | 275 |
| 347 | 20250116 | 130800 | 39124922000 | 242500 | 242500 | 243000 | 242500 | 505 |
| 348 | 20250116 | 130700 | 39002239000 | 242500 | 242500 | 243000 | 242500 | 66 |
| 349 | 20250116 | 130600 | 38986221000 | 242500 | 243000 | 243000 | 242500 | 227 |
| 350 | 20250116 | 130500 | 38931083000 | 243000 | 242500 | 243000 | 242000 | 277 |
| 351 | 20250116 | 130400 | 38863900500 | 243000 | 242500 | 243000 | 242000 | 546 |
| 352 | 20250116 | 130300 | 38731491000 | 242000 | 242000 | 242500 | 241500 | 420 |
| 353 | 20250116 | 130200 | 38629822500 | 241500 | 241500 | 242000 | 241500 | 67 |
| 354 | 20250116 | 130100 | 38613620500 | 241500 | 242000 | 242000 | 241500 | 47 |
| 355 | 20250116 | 130000 | 38602261000 | 241500 | 242000 | 242000 | 241500 | 107 |
| 356 | 20250116 | 125900 | 38576381500 | 242000 | 242000 | 242000 | 241500 | 185 |
| 357 | 20250116 | 125800 | 38531671000 | 242000 | 241500 | 242000 | 241500 | 350 |
| 358 | 20250116 | 125700 | 38447124500 | 241500 | 241500 | 242000 | 241500 | 113 |
| 359 | 20250116 | 125600 | 38419804000 | 242000 | 242000 | 242000 | 241500 | 119 |
| 360 | 20250116 | 125500 | 38391036500 | 242000 | 241500 | 242000 | 241500 | 59 |
| 361 | 20250116 | 125400 | 38376779000 | 241500 | 241500 | 242000 | 241500 | 303 |
| 362 | 20250116 | 125300 | 38303560500 | 241500 | 241000 | 242000 | 241000 | 366 |
| 363 | 20250116 | 125200 | 38215107000 | 241000 | 241000 | 241500 | 241000 | 185 |
| 364 | 20250116 | 125100 | 38170486500 | 241500 | 241000 | 241500 | 241000 | 549 |
| 365 | 20250116 | 125000 | 38037954500 | 241500 | 241500 | 241500 | 241000 | 135 |
| 366 | 20250116 | 124900 | 38005378500 | 241500 | 241000 | 241500 | 241000 | 118 |
| 367 | 20250116 | 124800 | 37976915000 | 241500 | 241500 | 241500 | 241000 | 223 |
| 368 | 20250116 | 124700 | 37923119000 | 241000 | 241000 | 241500 | 241000 | 165 |
| 369 | 20250116 | 124600 | 37883324500 | 241000 | 241500 | 241500 | 241000 | 42 |
| 370 | 20250116 | 124500 | 37873185000 | 241000 | 241000 | 241500 | 241000 | 130 |
| 371 | 20250116 | 124400 | 37841812500 | 241000 | 241500 | 241500 | 241000 | 79 |
| 372 | 20250116 | 124300 | 37822746000 | 241500 | 241500 | 242000 | 241000 | 204 |
| 373 | 20250116 | 124200 | 37773528500 | 242000 | 242000 | 242000 | 241500 | 138 |
| 374 | 20250116 | 124100 | 37740161500 | 241500 | 241500 | 242000 | 241500 | 342 |
| 375 | 20250116 | 124000 | 37657554000 | 241500 | 241500 | 242000 | 241000 | 947 |
| 376 | 20250116 | 123900 | 37428800500 | 241500 | 241000 | 241500 | 241000 | 116 |
| 377 | 20250116 | 123800 | 37400797500 | 241000 | 241500 | 241500 | 241000 | 177 |
| 378 | 20250116 | 123700 | 37358105000 | 241500 | 241500 | 241500 | 241000 | 647 |
| 379 | 20250116 | 123600 | 37202143500 | 241000 | 241000 | 241500 | 241000 | 130 |
| 380 | 20250116 | 123500 | 37170764500 | 241000 | 241500 | 241500 | 241000 | 65 |
| 381 | 20250116 | 123400 | 37155078000 | 241500 | 241500 | 241500 | 241000 | 136 |
| 382 | 20250116 | 123300 | 37122260500 | 241500 | 241000 | 241500 | 241000 | 549 |
| 383 | 20250116 | 123200 | 36989731500 | 241000 | 241500 | 241500 | 241000 | 185 |
| 384 | 20250116 | 123100 | 36945122000 | 241500 | 241500 | 241500 | 241000 | 86 |
| 385 | 20250116 | 123000 | 36924378500 | 241500 | 241500 | 241500 | 241000 | 174 |
| 386 | 20250116 | 122900 | 36882387500 | 241500 | 241000 | 241500 | 241000 | 103 |
| 387 | 20250116 | 122800 | 36857540000 | 241500 | 242000 | 242000 | 241000 | 448 |
| 388 | 20250116 | 122700 | 36749338000 | 242000 | 241500 | 242000 | 241500 | 428 |
| 389 | 20250116 | 122600 | 36645950500 | 241500 | 242000 | 242000 | 241500 | 398 |
| 390 | 20250116 | 122500 | 36549814500 | 242000 | 242000 | 242000 | 241500 | 128 |
| 391 | 20250116 | 122400 | 36518875000 | 241500 | 242000 | 242000 | 241500 | 175 |
| 392 | 20250116 | 122300 | 36476566000 | 242000 | 242000 | 242000 | 241500 | 90 |
| 393 | 20250116 | 122200 | 36454814500 | 242000 | 242000 | 242000 | 241500 | 152 |
| 394 | 20250116 | 122100 | 36418055000 | 241500 | 242000 | 242000 | 241500 | 241 |
| 395 | 20250116 | 122000 | 36359813500 | 241500 | 241500 | 242000 | 241500 | 98 |
| 396 | 20250116 | 121900 | 36336123000 | 241500 | 241500 | 242000 | 241500 | 71 |
| 397 | 20250116 | 121800 | 36318961500 | 241500 | 242000 | 242000 | 241500 | 228 |
| 398 | 20250116 | 121700 | 36263821000 | 241500 | 241500 | 242000 | 241500 | 71 |
| 399 | 20250116 | 121600 | 36246667500 | 242000 | 242000 | 242000 | 241500 | 118 |
| 400 | 20250116 | 121500 | 36218152000 | 241500 | 242000 | 242000 | 241500 | 252 |
| 401 | 20250116 | 121400 | 36157178500 | 242500 | 242000 | 242500 | 242000 | 299 |
| 402 | 20250116 | 121300 | 36084796000 | 242500 | 242000 | 242500 | 242000 | 206 |
| 403 | 20250116 | 121200 | 36034856500 | 242500 | 242500 | 242500 | 242000 | 134 |
| 404 | 20250116 | 121100 | 36002384000 | 242000 | 242000 | 242500 | 242000 | 684 |
| 405 | 20250116 | 121000 | 35836846500 | 242000 | 242000 | 242500 | 242000 | 159 |
| 406 | 20250116 | 120900 | 35798347000 | 242000 | 242000 | 242500 | 242000 | 309 |
| 407 | 20250116 | 120800 | 35723530500 | 242000 | 242500 | 242500 | 242000 | 186 |
| 408 | 20250116 | 120700 | 35678451000 | 242000 | 242000 | 242500 | 242000 | 139 |
| 409 | 20250116 | 120600 | 35644773500 | 242000 | 242500 | 242500 | 242000 | 142 |
| 410 | 20250116 | 120500 | 35610348000 | 242000 | 242000 | 242500 | 242000 | 217 |
| 411 | 20250116 | 120400 | 35557820500 | 242500 | 242500 | 242500 | 242000 | 417 |
| 412 | 20250116 | 120300 | 35456710500 | 242500 | 242000 | 242500 | 242000 | 139 |
| 413 | 20250116 | 120200 | 35423025500 | 242000 | 242000 | 242500 | 242000 | 70 |
| 414 | 20250116 | 120100 | 35406063000 | 242500 | 242000 | 242500 | 242000 | 55 |
| 415 | 20250116 | 120000 | 35392738000 | 242000 | 242500 | 242500 | 242000 | 233 |
| 416 | 20250116 | 115900 | 35336304000 | 242000 | 242500 | 242500 | 242000 | 89 |
| 417 | 20250116 | 115800 | 35314760000 | 242000 | 242000 | 242500 | 242000 | 101 |
| 418 | 20250116 | 115700 | 35290295000 | 242000 | 242000 | 242500 | 242000 | 159 |
| 419 | 20250116 | 115600 | 35251780500 | 242000 | 242000 | 242500 | 242000 | 153 |
| 420 | 20250116 | 115500 | 35214739000 | 242000 | 241500 | 242000 | 241500 | 1154 |
| 421 | 20250116 | 115400 | 34935498000 | 242000 | 242000 | 242000 | 241500 | 343 |
| 422 | 20250116 | 115300 | 34852596500 | 241500 | 241500 | 242000 | 241500 | 114 |
| 423 | 20250116 | 115200 | 34825027000 | 241500 | 242000 | 242000 | 241500 | 78 |
| 424 | 20250116 | 115100 | 34806165500 | 241500 | 241500 | 242000 | 241500 | 134 |
| 425 | 20250116 | 115000 | 34773775000 | 242000 | 242000 | 242000 | 241500 | 81 |
| 426 | 20250116 | 114900 | 34754182000 | 242000 | 242000 | 242000 | 241500 | 165 |
| 427 | 20250116 | 114800 | 34714328500 | 242000 | 241500 | 242000 | 241500 | 226 |
| 428 | 20250116 | 114700 | 34659673000 | 241500 | 241500 | 242000 | 241500 | 297 |
| 429 | 20250116 | 114600 | 34587881500 | 241500 | 243000 | 243000 | 241500 | 1408 |
| 430 | 20250116 | 114500 | 34246890000 | 242500 | 243000 | 243000 | 242500 | 177 |
| 431 | 20250116 | 114400 | 34203925000 | 242500 | 242500 | 243000 | 242500 | 73 |
| 432 | 20250116 | 114300 | 34186204500 | 242500 | 242500 | 243000 | 242500 | 351 |
| 433 | 20250116 | 114200 | 34101077500 | 242500 | 242500 | 243000 | 242500 | 279 |
| 434 | 20250116 | 114100 | 34033366500 | 242500 | 242500 | 243000 | 242500 | 65 |
| 435 | 20250116 | 114000 | 34017586500 | 243000 | 243000 | 243000 | 242500 | 108 |
| 436 | 20250116 | 113900 | 33991382000 | 243000 | 242500 | 243000 | 242500 | 185 |
| 437 | 20250116 | 113800 | 33946480500 | 242500 | 243000 | 243000 | 242000 | 140 |
| 438 | 20250116 | 113700 | 33912512500 | 243000 | 242500 | 243000 | 242000 | 115 |
| 439 | 20250116 | 113600 | 33884626500 | 242500 | 243000 | 243000 | 242000 | 243 |
| 440 | 20250116 | 113500 | 33825668000 | 242500 | 242500 | 243000 | 242500 | 79 |
| 441 | 20250116 | 113400 | 33806486000 | 243000 | 243000 | 243000 | 242500 | 94 |
| 442 | 20250116 | 113300 | 33783673000 | 242500 | 242500 | 243000 | 242000 | 254 |
| 443 | 20250116 | 113200 | 33722070000 | 243000 | 243000 | 243000 | 242000 | 161 |
| 444 | 20250116 | 113100 | 33682974500 | 242500 | 242500 | 243000 | 242500 | 212 |
| 445 | 20250116 | 113000 | 33631556500 | 242500 | 242500 | 243000 | 242500 | 216 |
| 446 | 20250116 | 112900 | 33579121000 | 243000 | 243000 | 243000 | 242500 | 113 |
| 447 | 20250116 | 112800 | 33551705500 | 243000 | 243000 | 243000 | 242500 | 93 |
| 448 | 20250116 | 112700 | 33529122000 | 242500 | 242500 | 243000 | 242500 | 379 |
| 449 | 20250116 | 112600 | 33437143500 | 242500 | 242500 | 243000 | 242000 | 891 |
| 450 | 20250116 | 112500 | 33220891500 | 243000 | 242500 | 243000 | 242000 | 188 |
| 451 | 20250116 | 112400 | 33175314500 | 242500 | 243000 | 243000 | 241500 | 1168 |
| 452 | 20250116 | 112300 | 32892130000 | 243000 | 242000 | 243000 | 242000 | 637 |
| 453 | 20250116 | 112200 | 32737666000 | 242000 | 242500 | 242500 | 241500 | 305 |
| 454 | 20250116 | 112100 | 32663847500 | 242000 | 242500 | 242500 | 242000 | 196 |
| 455 | 20250116 | 112000 | 32616388000 | 242500 | 241500 | 242500 | 241500 | 306 |
| 456 | 20250116 | 111900 | 32542337000 | 242000 | 242000 | 242000 | 241500 | 479 |
| 457 | 20250116 | 111800 | 32426498500 | 241500 | 241500 | 242000 | 241500 | 790 |
| 458 | 20250116 | 111700 | 32235690500 | 241000 | 241000 | 241500 | 241000 | 148 |
| 459 | 20250116 | 111600 | 32199959500 | 241000 | 241000 | 241500 | 241000 | 250 |
| 460 | 20250116 | 111500 | 32139635500 | 241500 | 241500 | 241500 | 241000 | 123 |
| 461 | 20250116 | 111400 | 32109961500 | 241500 | 241000 | 241500 | 241000 | 232 |
| 462 | 20250116 | 111300 | 32053993000 | 241000 | 241000 | 241500 | 241000 | 87 |
| 463 | 20250116 | 111200 | 32033009000 | 241000 | 241500 | 242000 | 241000 | 176 |
| 464 | 20250116 | 111100 | 31990498500 | 242000 | 241500 | 242000 | 241500 | 270 |
| 465 | 20250116 | 111000 | 31925266500 | 242000 | 241500 | 242000 | 241500 | 145 |
| 466 | 20250116 | 110900 | 31890193000 | 241500 | 242000 | 242000 | 241000 | 143 |
| 467 | 20250116 | 110800 | 31855634000 | 242000 | 241500 | 242000 | 241000 | 467 |
| 468 | 20250116 | 110700 | 31742884500 | 241000 | 241500 | 241500 | 241000 | 55 |
| 469 | 20250116 | 110600 | 31729610000 | 241500 | 241500 | 242000 | 241000 | 126 |
| 470 | 20250116 | 110500 | 31699202500 | 241500 | 241500 | 242000 | 241500 | 193 |
| 471 | 20250116 | 110400 | 31652558000 | 241500 | 241000 | 242000 | 241000 | 215 |
| 472 | 20250116 | 110300 | 31600633000 | 241500 | 242000 | 242000 | 241000 | 249 |
| 473 | 20250116 | 110200 | 31540501500 | 241500 | 241500 | 242000 | 241500 | 227 |
| 474 | 20250116 | 110100 | 31485640500 | 241500 | 241000 | 242000 | 241000 | 696 |
| 475 | 20250116 | 110000 | 31317553500 | 241000 | 241500 | 241500 | 241000 | 335 |
| 476 | 20250116 | 105900 | 31236784000 | 241500 | 241000 | 241500 | 241000 | 116 |
| 477 | 20250116 | 105800 | 31208783000 | 241000 | 241500 | 241500 | 241000 | 80 |
| 478 | 20250116 | 105700 | 31189484000 | 241500 | 241500 | 241500 | 241000 | 180 |
| 479 | 20250116 | 105600 | 31146083000 | 241500 | 241000 | 241500 | 241000 | 117 |
| 480 | 20250116 | 105500 | 31117847000 | 241000 | 241000 | 241500 | 241000 | 336 |
| 481 | 20250116 | 105400 | 31036861000 | 241000 | 241500 | 242000 | 241000 | 223 |
| 482 | 20250116 | 105300 | 30983002500 | 241500 | 241500 | 242000 | 241500 | 2244 |
| 483 | 20250116 | 105200 | 30441033500 | 241500 | 241500 | 242000 | 241500 | 106 |
| 484 | 20250116 | 105100 | 30415404500 | 242000 | 242000 | 242000 | 241500 | 835 |
| 485 | 20250116 | 105000 | 30213522000 | 241500 | 242000 | 242000 | 241500 | 135 |
| 486 | 20250116 | 104900 | 30180874000 | 242000 | 241000 | 242000 | 241000 | 514 |
| 487 | 20250116 | 104800 | 30056710000 | 241000 | 240500 | 241500 | 240500 | 579 |
| 488 | 20250116 | 104700 | 29917162500 | 240500 | 241000 | 241500 | 240000 | 5152 |
| 489 | 20250116 | 104600 | 28678603500 | 241500 | 241000 | 241500 | 241000 | 107 |
| 490 | 20250116 | 104500 | 28652793000 | 241500 | 242500 | 242500 | 241000 | 1235 |
| 491 | 20250116 | 104400 | 28354218000 | 242500 | 242500 | 242500 | 242000 | 203 |
| 492 | 20250116 | 104300 | 28305032500 | 242500 | 242000 | 242500 | 242000 | 39 |
| 493 | 20250116 | 104200 | 28295591500 | 242500 | 242500 | 242500 | 242000 | 124 |
| 494 | 20250116 | 104100 | 28265553000 | 242000 | 242500 | 242500 | 242000 | 160 |
| 495 | 20250116 | 104000 | 28226790000 | 242000 | 242500 | 242500 | 242000 | 216 |
| 496 | 20250116 | 103900 | 28174470000 | 242500 | 242000 | 242500 | 242000 | 166 |
| 497 | 20250116 | 103800 | 28134249500 | 242500 | 242500 | 243000 | 242000 | 465 |
| 498 | 20250116 | 103700 | 28021490500 | 242500 | 243500 | 243500 | 242500 | 555 |
| 499 | 20250116 | 103600 | 27886721000 | 243500 | 243000 | 243500 | 243000 | 288 |
| 500 | 20250116 | 103500 | 27816713500 | 243500 | 243500 | 243500 | 243000 | 318 |
| 501 | 20250116 | 103400 | 27739349000 | 243500 | 243500 | 243500 | 243000 | 958 |
| 502 | 20250116 | 103300 | 27506526000 | 243500 | 243500 | 243500 | 243000 | 172 |
| 503 | 20250116 | 103200 | 27464719500 | 243000 | 243500 | 243500 | 243000 | 339 |
| 504 | 20250116 | 103100 | 27382303500 | 243500 | 242500 | 243500 | 242500 | 754 |
| 505 | 20250116 | 103000 | 27199195000 | 243000 | 243000 | 243000 | 242000 | 5486 |
| 506 | 20250116 | 102900 | 25871126000 | 242500 | 242000 | 243000 | 242000 | 320 |
| 507 | 20250116 | 102800 | 25793534000 | 242000 | 242500 | 243000 | 242000 | 205 |
| 508 | 20250116 | 102700 | 25743813000 | 242500 | 242000 | 243000 | 242000 | 506 |
| 509 | 20250116 | 102600 | 25621107500 | 242500 | 242000 | 242500 | 242000 | 133 |
| 510 | 20250116 | 102500 | 25588870000 | 242500 | 242500 | 242500 | 242000 | 101 |
| 511 | 20250116 | 102400 | 25564410000 | 242500 | 242500 | 243000 | 242500 | 402 |
| 512 | 20250116 | 102300 | 25466913000 | 242500 | 242500 | 243000 | 242000 | 258 |
| 513 | 20250116 | 102200 | 25404341000 | 243000 | 242500 | 243000 | 242500 | 183 |
| 514 | 20250116 | 102100 | 25359942000 | 242500 | 243000 | 243000 | 242500 | 209 |
| 515 | 20250116 | 102000 | 25309246000 | 243000 | 242500 | 243500 | 242500 | 133 |
| 516 | 20250116 | 101900 | 25276952000 | 243000 | 242500 | 243000 | 242500 | 1201 |
| 517 | 20250116 | 101800 | 24985442500 | 242500 | 242000 | 243000 | 241500 | 241 |
| 518 | 20250116 | 101700 | 24927042500 | 242500 | 242000 | 242500 | 242000 | 381 |
| 519 | 20250116 | 101600 | 24834804500 | 242000 | 242000 | 242500 | 242000 | 270 |
| 520 | 20250116 | 101500 | 24769358500 | 242000 | 242000 | 242500 | 242000 | 139 |
| 521 | 20250116 | 101400 | 24735705000 | 242000 | 241000 | 242500 | 241000 | 574 |
| 522 | 20250116 | 101300 | 24596898500 | 241500 | 241500 | 241500 | 241000 | 181 |
| 523 | 20250116 | 101200 | 24553260000 | 241500 | 241500 | 242000 | 241000 | 277 |
| 524 | 20250116 | 101100 | 24486402500 | 241000 | 241000 | 242000 | 241000 | 128 |
| 525 | 20250116 | 101000 | 24455494500 | 241000 | 241000 | 242000 | 241000 | 201 |
| 526 | 20250116 | 100900 | 24406962000 | 241000 | 241500 | 241500 | 241000 | 314 |
| 527 | 20250116 | 100800 | 24331228000 | 241000 | 241000 | 241500 | 241000 | 504 |
| 528 | 20250116 | 100700 | 24209743500 | 241500 | 240500 | 241500 | 240500 | 376 |
| 529 | 20250116 | 100600 | 24119111500 | 240500 | 241000 | 241500 | 240500 | 283 |
| 530 | 20250116 | 100500 | 24050952500 | 241000 | 241500 | 241500 | 241000 | 343 |
| 531 | 20250116 | 100400 | 23968284500 | 241000 | 240500 | 241500 | 240500 | 3570 |
| 532 | 20250116 | 100300 | 23108789000 | 240500 | 241000 | 242000 | 240500 | 323 |
| 533 | 20250116 | 100200 | 23030965000 | 241500 | 240500 | 242000 | 240500 | 3652 |
| 534 | 20250116 | 100100 | 22150603000 | 241000 | 241000 | 241000 | 240000 | 862 |
| 535 | 20250116 | 100000 | 21943339000 | 240500 | 241000 | 241000 | 240500 | 3131 |
| 536 | 20250116 | 095900 | 21189690500 | 241000 | 241000 | 241500 | 241000 | 259 |
| 537 | 20250116 | 095800 | 21127263500 | 241000 | 241500 | 241500 | 241000 | 244 |
| 538 | 20250116 | 095700 | 21068389500 | 241500 | 242000 | 242500 | 241000 | 4213 |
| 539 | 20250116 | 095600 | 20050366500 | 242000 | 242000 | 242500 | 242000 | 323 |
| 540 | 20250116 | 095500 | 19972197500 | 242000 | 242000 | 242500 | 242000 | 449 |
| 541 | 20250116 | 095400 | 19863490000 | 242000 | 242000 | 242500 | 242000 | 232 |
| 542 | 20250116 | 095300 | 19807344000 | 242500 | 242000 | 242500 | 242000 | 106 |
| 543 | 20250116 | 095200 | 19781660500 | 242000 | 242500 | 242500 | 242000 | 377 |
| 544 | 20250116 | 095100 | 19690420500 | 242000 | 242000 | 242500 | 242000 | 328 |
| 545 | 20250116 | 095000 | 19611040000 | 242500 | 243000 | 243000 | 242000 | 591 |
| 546 | 20250116 | 094900 | 19467775500 | 243000 | 242500 | 243000 | 242500 | 209 |
| 547 | 20250116 | 094800 | 19417037000 | 243000 | 243000 | 243000 | 242500 | 684 |
| 548 | 20250116 | 094700 | 19251160500 | 243000 | 242500 | 243000 | 242500 | 208 |
| 549 | 20250116 | 094600 | 19200678500 | 242500 | 242500 | 243000 | 242500 | 189 |
| 550 | 20250116 | 094500 | 19154827000 | 242500 | 242500 | 243000 | 242000 | 189 |
| 551 | 20250116 | 094400 | 19108988500 | 243000 | 242000 | 243000 | 241500 | 1472 |
| 552 | 20250116 | 094300 | 18751850500 | 241500 | 241500 | 242000 | 241500 | 141 |
| 553 | 20250116 | 094200 | 18717767000 | 241500 | 242000 | 242500 | 241500 | 401 |
| 554 | 20250116 | 094100 | 18620703500 | 242500 | 242000 | 242500 | 242000 | 477 |
| 555 | 20250116 | 094000 | 18505261000 | 242000 | 242000 | 242500 | 242000 | 259 |
| 556 | 20250116 | 093900 | 18442551000 | 242000 | 242500 | 242500 | 242000 | 673 |
| 557 | 20250116 | 093800 | 18279626000 | 242000 | 242000 | 242500 | 242000 | 273 |
| 558 | 20250116 | 093700 | 18213524000 | 242000 | 241500 | 242500 | 241000 | 3992 |
| 559 | 20250116 | 093600 | 17249502500 | 241000 | 242000 | 242000 | 241000 | 1805 |
| 560 | 20250116 | 093500 | 16813787500 | 241500 | 242000 | 242500 | 241500 | 860 |
| 561 | 20250116 | 093400 | 16605893000 | 242000 | 242500 | 243000 | 241500 | 2821 |
| 562 | 20250116 | 093300 | 15922918000 | 242500 | 242500 | 243000 | 242500 | 571 |
| 563 | 20250116 | 093200 | 15784421500 | 242500 | 242500 | 243500 | 242500 | 621 |
| 564 | 20250116 | 093100 | 15633650000 | 243000 | 243000 | 243500 | 242500 | 356 |
| 565 | 20250116 | 093000 | 15547149000 | 243500 | 243500 | 244000 | 243000 | 599 |
| 566 | 20250116 | 092900 | 15401210500 | 243500 | 244000 | 244500 | 243000 | 2747 |
| 567 | 20250116 | 092800 | 14732895500 | 244000 | 243500 | 244500 | 243500 | 1490 |
| 568 | 20250116 | 092700 | 14369766500 | 243500 | 243500 | 244000 | 243500 | 1015 |
| 569 | 20250116 | 092600 | 14122537500 | 243500 | 243500 | 244500 | 243000 | 2360 |
| 570 | 20250116 | 092500 | 13547800000 | 243500 | 243500 | 244000 | 243500 | 252 |
| 571 | 20250116 | 092400 | 13486397500 | 243500 | 244500 | 245000 | 243500 | 2742 |
| 572 | 20250116 | 092300 | 12817024000 | 244000 | 244500 | 244500 | 244000 | 261 |
| 573 | 20250116 | 092200 | 12753301500 | 244500 | 244500 | 244500 | 244000 | 1284 |
| 574 | 20250116 | 092100 | 12439837500 | 244500 | 244000 | 244500 | 244000 | 377 |
| 575 | 20250116 | 092000 | 12347770500 | 244500 | 244500 | 244500 | 244000 | 367 |
| 576 | 20250116 | 091900 | 12258163000 | 244500 | 244000 | 245000 | 244000 | 1069 |
| 577 | 20250116 | 091800 | 11996672000 | 244000 | 244000 | 244500 | 244000 | 648 |
| 578 | 20250116 | 091700 | 11838489500 | 244000 | 244000 | 244500 | 243500 | 1305 |
| 579 | 20250116 | 091600 | 11519831000 | 244000 | 244500 | 245500 | 244000 | 2186 |
| 580 | 20250116 | 091500 | 10984001000 | 244500 | 244000 | 244500 | 243500 | 2380 |
| 581 | 20250116 | 091400 | 10403088000 | 244500 | 243500 | 244500 | 243000 | 467 |
| 582 | 20250116 | 091300 | 10289235000 | 243500 | 243000 | 244000 | 243000 | 1068 |
| 583 | 20250116 | 091200 | 10029157000 | 243500 | 242000 | 243500 | 241500 | 2570 |
| 584 | 20250116 | 091100 | 9405253500 | 242000 | 241500 | 242500 | 241500 | 1076 |
| 585 | 20250116 | 091000 | 9144752000 | 242000 | 242500 | 243000 | 241500 | 2630 |
| 586 | 20250116 | 090900 | 8507640000 | 242500 | 242000 | 243000 | 242000 | 1164 |
| 587 | 20250116 | 090800 | 8225446500 | 242000 | 242500 | 243500 | 242000 | 1508 |
| 588 | 20250116 | 090700 | 7859649000 | 242500 | 242000 | 244000 | 242000 | 1864 |
| 589 | 20250116 | 090600 | 7406860000 | 242500 | 243000 | 244000 | 242000 | 2227 |
| 590 | 20250116 | 090500 | 6866114500 | 243000 | 242500 | 244000 | 242500 | 2413 |
| 591 | 20250116 | 090400 | 6279853500 | 242500 | 242000 | 243000 | 241500 | 2934 |
| 592 | 20250116 | 090300 | 5569381000 | 242000 | 242500 | 243000 | 241000 | 2252 |
| 593 | 20250116 | 090200 | 5024784000 | 242000 | 240000 | 242500 | 240000 | 2815 |
| 594 | 20250116 | 090100 | 4346535500 | 240500 | 240500 | 241500 | 240000 | 3866 |
| 595 | 20250116 | 090000 | 3416133000 | 241000 | 245500 | 245500 | 240500 | 13953 |