35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 185300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 16673 |
| 3 | 20250123 | 185200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 4 | 20250123 | 185100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 5 | 20250123 | 185000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 6 | 20250123 | 184900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 7 | 20250123 | 184800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 8 | 20250123 | 184700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 9 | 20250123 | 184600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 10 | 20250123 | 184500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 11 | 20250123 | 184400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 12 | 20250123 | 184300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 13 | 20250123 | 184200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 14 | 20250123 | 184100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 15 | 20250123 | 184000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 16 | 20250123 | 183900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 17 | 20250123 | 183800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 18 | 20250123 | 183700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 19 | 20250123 | 183600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 20 | 20250123 | 183500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 21 | 20250123 | 183400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 22 | 20250123 | 183300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 23 | 20250123 | 183200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 24 | 20250123 | 183100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 25 | 20250123 | 183000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 26 | 20250123 | 182900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 27 | 20250123 | 182800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 28 | 20250123 | 182700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 29 | 20250123 | 182600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 30 | 20250123 | 182500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 31 | 20250123 | 182400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 32 | 20250123 | 182300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 16673 |
| 33 | 20250123 | 182200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 34 | 20250123 | 182100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 35 | 20250123 | 182000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 36 | 20250123 | 181900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 37 | 20250123 | 181800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 38 | 20250123 | 181700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 39 | 20250123 | 181600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 40 | 20250123 | 181500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 41 | 20250123 | 181400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 42 | 20250123 | 181300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 43 | 20250123 | 181200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 44 | 20250123 | 181100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 45 | 20250123 | 181000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 46 | 20250123 | 180900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 47 | 20250123 | 180800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 48 | 20250123 | 180700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 49 | 20250123 | 180600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 50 | 20250123 | 180500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 51 | 20250123 | 180400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 52 | 20250123 | 180300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 53 | 20250123 | 180200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 54 | 20250123 | 180100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 55 | 20250123 | 180000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 56 | 20250123 | 175900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 57 | 20250123 | 175800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 58 | 20250123 | 175700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 59 | 20250123 | 175600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 60 | 20250123 | 175500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 61 | 20250123 | 175400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 62 | 20250123 | 175300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 16673 |
| 63 | 20250123 | 175200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 64 | 20250123 | 175100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 65 | 20250123 | 175000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 66 | 20250123 | 174900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 67 | 20250123 | 174800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 68 | 20250123 | 174700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 69 | 20250123 | 174600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 70 | 20250123 | 174500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 71 | 20250123 | 174400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 72 | 20250123 | 174300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 73 | 20250123 | 174200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 74 | 20250123 | 174100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 75 | 20250123 | 174000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 76 | 20250123 | 173900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 77 | 20250123 | 173800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 78 | 20250123 | 173700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 79 | 20250123 | 173600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 80 | 20250123 | 173500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 81 | 20250123 | 173400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 82 | 20250123 | 173300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 83 | 20250123 | 173200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 84 | 20250123 | 173100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 85 | 20250123 | 173000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 86 | 20250123 | 172900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 87 | 20250123 | 172800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 88 | 20250123 | 172700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 89 | 20250123 | 172600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 90 | 20250123 | 172500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 91 | 20250123 | 172400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 92 | 20250123 | 172300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 16673 |
| 93 | 20250123 | 172200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 94 | 20250123 | 172100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 95 | 20250123 | 172000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 96 | 20250123 | 171900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 97 | 20250123 | 171800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 98 | 20250123 | 171700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 99 | 20250123 | 171600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 100 | 20250123 | 171500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 101 | 20250123 | 171400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 102 | 20250123 | 171300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 103 | 20250123 | 171200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 104 | 20250123 | 171100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 105 | 20250123 | 171000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 106 | 20250123 | 170900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 107 | 20250123 | 170800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 108 | 20250123 | 170700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 109 | 20250123 | 170600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 110 | 20250123 | 170500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 111 | 20250123 | 170400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 112 | 20250123 | 170300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 113 | 20250123 | 170200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 114 | 20250123 | 170100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 115 | 20250123 | 170000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 116 | 20250123 | 165900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 117 | 20250123 | 165800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 118 | 20250123 | 165700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 119 | 20250123 | 165600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 120 | 20250123 | 165500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 121 | 20250123 | 165400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 122 | 20250123 | 165300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 16673 |
| 123 | 20250123 | 165200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 124 | 20250123 | 165100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 125 | 20250123 | 165000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 126 | 20250123 | 164900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 127 | 20250123 | 164800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 128 | 20250123 | 164700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 129 | 20250123 | 164600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 130 | 20250123 | 164500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 131 | 20250123 | 164400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 132 | 20250123 | 164300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 133 | 20250123 | 164200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 134 | 20250123 | 164100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 135 | 20250123 | 164000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 136 | 20250123 | 163900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 137 | 20250123 | 163800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 138 | 20250123 | 163700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 139 | 20250123 | 163600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 140 | 20250123 | 163500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 141 | 20250123 | 163400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 142 | 20250123 | 163300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 143 | 20250123 | 163200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 144 | 20250123 | 163100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 145 | 20250123 | 163000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 146 | 20250123 | 162900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 147 | 20250123 | 162800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 148 | 20250123 | 162700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 149 | 20250123 | 162600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 150 | 20250123 | 162500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 151 | 20250123 | 162400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 152 | 20250123 | 162300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 16673 |
| 153 | 20250123 | 162200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 154 | 20250123 | 162100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 155 | 20250123 | 162000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 156 | 20250123 | 161900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 157 | 20250123 | 161800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 158 | 20250123 | 161700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 159 | 20250123 | 161600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 160 | 20250123 | 161500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 161 | 20250123 | 161400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 162 | 20250123 | 161300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 163 | 20250123 | 161200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 164 | 20250123 | 161100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 165 | 20250123 | 161000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 166 | 20250123 | 160900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 167 | 20250123 | 160800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 168 | 20250123 | 160700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 169 | 20250123 | 160600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 170 | 20250123 | 160500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 171 | 20250123 | 160400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 172 | 20250123 | 160300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 173 | 20250123 | 160200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 174 | 20250123 | 160100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 175 | 20250123 | 160000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 176 | 20250123 | 155900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 177 | 20250123 | 155800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 178 | 20250123 | 155700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 179 | 20250123 | 155600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 180 | 20250123 | 155500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 181 | 20250123 | 155400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 182 | 20250123 | 155300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 16673 |
| 183 | 20250123 | 155200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 184 | 20250123 | 155100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 185 | 20250123 | 155000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 186 | 20250123 | 154900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 187 | 20250123 | 154800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 188 | 20250123 | 154700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 189 | 20250123 | 154600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 190 | 20250123 | 154500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 191 | 20250123 | 154400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 192 | 20250123 | 154300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 193 | 20250123 | 154200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 194 | 20250123 | 154100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 195 | 20250123 | 154000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 196 | 20250123 | 153900 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 197 | 20250123 | 153800 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 198 | 20250123 | 153700 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 199 | 20250123 | 153600 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 200 | 20250123 | 153500 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 201 | 20250123 | 153400 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 202 | 20250123 | 153300 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 203 | 20250123 | 153200 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 204 | 20250123 | 153100 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 205 | 20250123 | 153000 | 145724503500 | 226000 | 226000 | 226000 | 226000 | 16673 |
| 206 | 20250123 | 152900 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 207 | 20250123 | 152800 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 208 | 20250123 | 152700 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 209 | 20250123 | 152600 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 210 | 20250123 | 152500 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 211 | 20250123 | 152400 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 212 | 20250123 | 152300 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 213 | 20250123 | 152200 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 214 | 20250123 | 152100 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 215 | 20250123 | 152000 | 141956405500 | 226000 | 226000 | 226000 | 226000 | 0 |
| 216 | 20250123 | 151900 | 141956405500 | 226000 | 225500 | 226500 | 225500 | 3491 |
| 217 | 20250123 | 151800 | 141167454500 | 225500 | 226000 | 226000 | 225000 | 3660 |
| 218 | 20250123 | 151700 | 140342578500 | 226000 | 225500 | 226000 | 225500 | 1571 |
| 219 | 20250123 | 151600 | 139988142000 | 226000 | 226000 | 226000 | 225000 | 10998 |
| 220 | 20250123 | 151500 | 137512400000 | 226000 | 226000 | 226500 | 225000 | 13672 |
| 221 | 20250123 | 151400 | 134427129000 | 226000 | 226000 | 226000 | 225500 | 1700 |
| 222 | 20250123 | 151300 | 134043436000 | 225500 | 226000 | 226500 | 225500 | 1846 |
| 223 | 20250123 | 151200 | 133626235500 | 226000 | 226500 | 226500 | 226000 | 2584 |
| 224 | 20250123 | 151100 | 133042007000 | 226500 | 226000 | 226500 | 226000 | 1394 |
| 225 | 20250123 | 151000 | 132726864500 | 226000 | 226500 | 227000 | 226000 | 2321 |
| 226 | 20250123 | 150900 | 132201437000 | 227000 | 226500 | 227000 | 226000 | 962 |
| 227 | 20250123 | 150800 | 131983440500 | 226500 | 226500 | 226500 | 226000 | 2182 |
| 228 | 20250123 | 150700 | 131489344500 | 226000 | 226500 | 226500 | 226000 | 1000 |
| 229 | 20250123 | 150600 | 131263138000 | 226500 | 226500 | 226500 | 226000 | 1793 |
| 230 | 20250123 | 150500 | 130857624000 | 226000 | 226500 | 226500 | 226000 | 741 |
| 231 | 20250123 | 150400 | 130689970000 | 226500 | 226500 | 226500 | 226000 | 634 |
| 232 | 20250123 | 150300 | 130546491500 | 226500 | 226000 | 226500 | 226000 | 2925 |
| 233 | 20250123 | 150200 | 129884355000 | 226000 | 226500 | 226500 | 226000 | 4513 |
| 234 | 20250123 | 150100 | 128864250500 | 226500 | 226000 | 226500 | 226000 | 680 |
| 235 | 20250123 | 150000 | 128710438500 | 226500 | 226000 | 226500 | 226000 | 2084 |
| 236 | 20250123 | 145900 | 128239247500 | 226000 | 226000 | 226500 | 226000 | 1074 |
| 237 | 20250123 | 145800 | 127996359500 | 226500 | 226000 | 226500 | 226000 | 575 |
| 238 | 20250123 | 145700 | 127866322000 | 226000 | 226000 | 226500 | 226000 | 1405 |
| 239 | 20250123 | 145600 | 127548647000 | 226000 | 226000 | 226500 | 226000 | 427 |
| 240 | 20250123 | 145500 | 127452105500 | 226000 | 226500 | 227000 | 226000 | 3491 |
| 241 | 20250123 | 145400 | 126662061000 | 227000 | 226500 | 227000 | 226500 | 795 |
| 242 | 20250123 | 145300 | 126481948000 | 226500 | 227000 | 227000 | 226500 | 315 |
| 243 | 20250123 | 145200 | 126410546500 | 227000 | 227000 | 227000 | 226500 | 535 |
| 244 | 20250123 | 145100 | 126289256000 | 226500 | 227500 | 227500 | 226500 | 1015 |
| 245 | 20250123 | 145000 | 126058979000 | 227500 | 227000 | 227500 | 226500 | 385 |
| 246 | 20250123 | 144900 | 125971537000 | 226500 | 226500 | 227500 | 226500 | 1502 |
| 247 | 20250123 | 144800 | 125630637500 | 226500 | 227500 | 227500 | 226500 | 4263 |
| 248 | 20250123 | 144700 | 124663441500 | 227000 | 227500 | 227500 | 227000 | 605 |
| 249 | 20250123 | 144600 | 124526009500 | 227500 | 227500 | 227500 | 227000 | 301 |
| 250 | 20250123 | 144500 | 124457617000 | 227500 | 227000 | 227500 | 227000 | 465 |
| 251 | 20250123 | 144400 | 124352001000 | 227000 | 227500 | 227500 | 227000 | 450 |
| 252 | 20250123 | 144300 | 124249805500 | 227000 | 227000 | 227500 | 227000 | 484 |
| 253 | 20250123 | 144200 | 124139878500 | 227500 | 227500 | 227500 | 227000 | 551 |
| 254 | 20250123 | 144100 | 124014695500 | 227500 | 227500 | 227500 | 227000 | 815 |
| 255 | 20250123 | 144000 | 123829635000 | 227500 | 227000 | 227500 | 227000 | 663 |
| 256 | 20250123 | 143900 | 123679067500 | 227000 | 227500 | 227500 | 227000 | 801 |
| 257 | 20250123 | 143800 | 123497194000 | 227500 | 227000 | 227500 | 227000 | 518 |
| 258 | 20250123 | 143700 | 123379529500 | 227500 | 227500 | 228000 | 227000 | 646 |
| 259 | 20250123 | 143600 | 123232713500 | 227000 | 227500 | 228000 | 227000 | 424 |
| 260 | 20250123 | 143500 | 123136206500 | 227500 | 228000 | 228000 | 227500 | 432 |
| 261 | 20250123 | 143400 | 123037869500 | 227500 | 228000 | 228000 | 227000 | 629 |
| 262 | 20250123 | 143300 | 122894788000 | 228000 | 228000 | 228000 | 227000 | 1179 |
| 263 | 20250123 | 143200 | 122626417000 | 228000 | 227500 | 228000 | 227500 | 349 |
| 264 | 20250123 | 143100 | 122546966500 | 228000 | 228000 | 228000 | 227000 | 494 |
| 265 | 20250123 | 143000 | 122434625000 | 227500 | 227500 | 228000 | 227000 | 488 |
| 266 | 20250123 | 142900 | 122323594500 | 227500 | 227500 | 228000 | 227000 | 279 |
| 267 | 20250123 | 142800 | 122260101500 | 228000 | 228000 | 228500 | 227500 | 2069 |
| 268 | 20250123 | 142700 | 121788796500 | 228000 | 228000 | 228500 | 227500 | 1382 |
| 269 | 20250123 | 142600 | 121474024500 | 228000 | 227500 | 228000 | 227500 | 1243 |
| 270 | 20250123 | 142500 | 121191069000 | 227500 | 227500 | 228500 | 227500 | 1429 |
| 271 | 20250123 | 142400 | 120865788000 | 228000 | 228000 | 228500 | 227500 | 967 |
| 272 | 20250123 | 142300 | 120645510500 | 228000 | 228000 | 228500 | 227500 | 1951 |
| 273 | 20250123 | 142200 | 120200640000 | 228500 | 228000 | 228500 | 228000 | 667 |
| 274 | 20250123 | 142100 | 120048401000 | 228000 | 228000 | 228500 | 227500 | 973 |
| 275 | 20250123 | 142000 | 119826529500 | 228000 | 228000 | 228500 | 227500 | 826 |
| 276 | 20250123 | 141900 | 119638143000 | 228000 | 228500 | 228500 | 228000 | 1850 |
| 277 | 20250123 | 141800 | 119216226500 | 228000 | 228000 | 228500 | 228000 | 1116 |
| 278 | 20250123 | 141700 | 118961589000 | 228000 | 228500 | 228500 | 228000 | 1010 |
| 279 | 20250123 | 141600 | 118731140500 | 228000 | 228000 | 228500 | 228000 | 501 |
| 280 | 20250123 | 141500 | 118616864500 | 228000 | 228000 | 228500 | 228000 | 463 |
| 281 | 20250123 | 141400 | 118511258000 | 228500 | 228500 | 228500 | 228000 | 650 |
| 282 | 20250123 | 141300 | 118362996000 | 228000 | 228000 | 228500 | 228000 | 463 |
| 283 | 20250123 | 141200 | 118257371000 | 228500 | 228500 | 228500 | 228000 | 356 |
| 284 | 20250123 | 141100 | 118176129000 | 228500 | 228000 | 228500 | 228000 | 490 |
| 285 | 20250123 | 141000 | 118064324000 | 228000 | 228000 | 228500 | 228000 | 645 |
| 286 | 20250123 | 140900 | 117917099500 | 228500 | 228500 | 228500 | 228000 | 421 |
| 287 | 20250123 | 140800 | 117821003500 | 228500 | 227500 | 228500 | 227500 | 682 |
| 288 | 20250123 | 140700 | 117665476500 | 228000 | 227500 | 228500 | 227500 | 1946 |
| 289 | 20250123 | 140600 | 117222060500 | 227500 | 227500 | 228000 | 227500 | 533 |
| 290 | 20250123 | 140500 | 117100716500 | 228000 | 228000 | 228000 | 227500 | 339 |
| 291 | 20250123 | 140400 | 117023525500 | 227500 | 228000 | 228000 | 227500 | 1052 |
| 292 | 20250123 | 140300 | 116784142500 | 228000 | 228000 | 228000 | 227000 | 519 |
| 293 | 20250123 | 140200 | 116666058000 | 227000 | 227000 | 228000 | 227000 | 723 |
| 294 | 20250123 | 140100 | 116501637000 | 227000 | 226500 | 227500 | 226500 | 1025 |
| 295 | 20250123 | 140000 | 116268981000 | 226500 | 226500 | 227000 | 226500 | 775 |
| 296 | 20250123 | 135900 | 116093409000 | 226500 | 226500 | 227000 | 226500 | 590 |
| 297 | 20250123 | 135800 | 115959725500 | 227000 | 226500 | 227000 | 226500 | 558 |
| 298 | 20250123 | 135700 | 115833266000 | 227000 | 226500 | 227000 | 226500 | 602 |
| 299 | 20250123 | 135600 | 115696830000 | 227000 | 227500 | 227500 | 226500 | 955 |
| 300 | 20250123 | 135500 | 115480172000 | 227500 | 227000 | 227500 | 227000 | 441 |
| 301 | 20250123 | 135400 | 115380028000 | 227000 | 227000 | 227500 | 227000 | 533 |
| 302 | 20250123 | 135300 | 115258994500 | 227500 | 227000 | 227500 | 227000 | 667 |
| 303 | 20250123 | 135200 | 115107536500 | 227000 | 226500 | 227500 | 226500 | 614 |
| 304 | 20250123 | 135100 | 114968284000 | 226500 | 227000 | 227500 | 226500 | 695 |
| 305 | 20250123 | 135000 | 114810696000 | 227000 | 227500 | 227500 | 226500 | 1161 |
| 306 | 20250123 | 134900 | 114547210000 | 227000 | 227500 | 227500 | 226500 | 1681 |
| 307 | 20250123 | 134800 | 114165507500 | 227500 | 227000 | 227500 | 227000 | 594 |
| 308 | 20250123 | 134700 | 114030611500 | 227000 | 227000 | 227500 | 227000 | 1019 |
| 309 | 20250123 | 134600 | 113799261500 | 227000 | 227000 | 227500 | 227000 | 648 |
| 310 | 20250123 | 134500 | 113652089500 | 227000 | 227000 | 227500 | 227000 | 616 |
| 311 | 20250123 | 134400 | 113512230000 | 227500 | 227000 | 227500 | 227000 | 1008 |
| 312 | 20250123 | 134300 | 113283362000 | 227500 | 227000 | 227500 | 227000 | 625 |
| 313 | 20250123 | 134200 | 113141465500 | 227000 | 227000 | 228000 | 227000 | 556 |
| 314 | 20250123 | 134100 | 113015176000 | 227000 | 227000 | 228000 | 226500 | 5021 |
| 315 | 20250123 | 134000 | 111873210000 | 227000 | 226500 | 227000 | 226500 | 687 |
| 316 | 20250123 | 133900 | 111717557500 | 227000 | 227000 | 227000 | 226500 | 587 |
| 317 | 20250123 | 133800 | 111584565000 | 226500 | 227000 | 227000 | 226500 | 757 |
| 318 | 20250123 | 133700 | 111412989500 | 226500 | 227000 | 227000 | 226500 | 1079 |
| 319 | 20250123 | 133600 | 111168498500 | 226500 | 227000 | 227500 | 226500 | 951 |
| 320 | 20250123 | 133500 | 110952640000 | 227500 | 226500 | 227500 | 226500 | 977 |
| 321 | 20250123 | 133400 | 110730930500 | 226500 | 226500 | 227000 | 226500 | 664 |
| 322 | 20250123 | 133300 | 110580469500 | 227000 | 226500 | 227000 | 226500 | 930 |
| 323 | 20250123 | 133200 | 110369626000 | 226500 | 226500 | 227000 | 226500 | 518 |
| 324 | 20250123 | 133100 | 110252222000 | 227000 | 227000 | 227500 | 226500 | 1037 |
| 325 | 20250123 | 133000 | 110017062500 | 227000 | 227500 | 227500 | 226500 | 1040 |
| 326 | 20250123 | 132900 | 109780998500 | 227500 | 227000 | 227500 | 227000 | 474 |
| 327 | 20250123 | 132800 | 109673378500 | 227000 | 227000 | 227500 | 227000 | 518 |
| 328 | 20250123 | 132700 | 109555724500 | 227000 | 227500 | 228000 | 227000 | 843 |
| 329 | 20250123 | 132600 | 109364034500 | 228000 | 227500 | 228000 | 227000 | 735 |
| 330 | 20250123 | 132500 | 109196908000 | 227000 | 227000 | 227500 | 226500 | 730 |
| 331 | 20250123 | 132400 | 109031232000 | 227000 | 227000 | 227500 | 226500 | 527 |
| 332 | 20250123 | 132300 | 108911588000 | 226500 | 227000 | 227500 | 226500 | 1158 |
| 333 | 20250123 | 132200 | 108648773000 | 227000 | 227000 | 227500 | 227000 | 1314 |
| 334 | 20250123 | 132100 | 108350427000 | 227000 | 227500 | 227500 | 227000 | 375 |
| 335 | 20250123 | 132000 | 108265269500 | 227000 | 227500 | 227500 | 227000 | 706 |
| 336 | 20250123 | 131900 | 108104949500 | 227000 | 227000 | 227500 | 227000 | 559 |
| 337 | 20250123 | 131800 | 107978019500 | 227000 | 227000 | 227500 | 227000 | 1063 |
| 338 | 20250123 | 131700 | 107736668500 | 227500 | 227000 | 227500 | 227000 | 648 |
| 339 | 20250123 | 131600 | 107589508500 | 227500 | 227500 | 228000 | 227000 | 1493 |
| 340 | 20250123 | 131500 | 107249964500 | 227500 | 228000 | 228000 | 227500 | 385 |
| 341 | 20250123 | 131400 | 107162334000 | 227500 | 227500 | 228000 | 227500 | 525 |
| 342 | 20250123 | 131300 | 107042840500 | 228000 | 228000 | 228000 | 227500 | 562 |
| 343 | 20250123 | 131200 | 106914911500 | 227500 | 227500 | 228000 | 227500 | 467 |
| 344 | 20250123 | 131100 | 106808594000 | 228000 | 228000 | 228000 | 227500 | 400 |
| 345 | 20250123 | 131000 | 106717551500 | 228000 | 227500 | 228000 | 227500 | 358 |
| 346 | 20250123 | 130900 | 106636062500 | 228000 | 228000 | 228000 | 227500 | 624 |
| 347 | 20250123 | 130800 | 106493981000 | 227500 | 228000 | 228000 | 227500 | 335 |
| 348 | 20250123 | 130700 | 106417692500 | 227500 | 227500 | 228000 | 227500 | 611 |
| 349 | 20250123 | 130600 | 106278638500 | 227500 | 227500 | 228000 | 227500 | 259 |
| 350 | 20250123 | 130500 | 106219679500 | 227500 | 227500 | 228000 | 227000 | 774 |
| 351 | 20250123 | 130400 | 106043741000 | 227500 | 227500 | 227500 | 227000 | 1318 |
| 352 | 20250123 | 130300 | 105744005500 | 227500 | 227500 | 228000 | 227000 | 3714 |
| 353 | 20250123 | 130200 | 104898964000 | 228000 | 227500 | 228000 | 227500 | 462 |
| 354 | 20250123 | 130100 | 104793818000 | 227500 | 227500 | 228000 | 227500 | 340 |
| 355 | 20250123 | 130000 | 104716407000 | 228000 | 228000 | 228000 | 227500 | 549 |
| 356 | 20250123 | 125900 | 104591399000 | 227500 | 228000 | 228500 | 227500 | 1126 |
| 357 | 20250123 | 125800 | 104334657500 | 228500 | 228000 | 228500 | 228000 | 629 |
| 358 | 20250123 | 125700 | 104191214500 | 228000 | 228500 | 228500 | 228000 | 431 |
| 359 | 20250123 | 125600 | 104092866500 | 228000 | 228500 | 228500 | 228000 | 735 |
| 360 | 20250123 | 125500 | 103925175500 | 228000 | 228000 | 228500 | 228000 | 292 |
| 361 | 20250123 | 125400 | 103858553500 | 228500 | 228000 | 228500 | 228000 | 686 |
| 362 | 20250123 | 125300 | 103702055000 | 228000 | 228000 | 228500 | 227500 | 714 |
| 363 | 20250123 | 125200 | 103539287500 | 227500 | 228000 | 228500 | 227500 | 635 |
| 364 | 20250123 | 125100 | 103394472000 | 228500 | 227500 | 228500 | 227500 | 666 |
| 365 | 20250123 | 125000 | 103242598000 | 228000 | 228500 | 229000 | 227500 | 1877 |
| 366 | 20250123 | 124900 | 102814097000 | 228500 | 228000 | 229000 | 227500 | 9345 |
| 367 | 20250123 | 124800 | 100682589500 | 227500 | 228000 | 228000 | 227500 | 388 |
| 368 | 20250123 | 124700 | 100594254000 | 227500 | 227500 | 228000 | 227000 | 541 |
| 369 | 20250123 | 124600 | 100471222500 | 227000 | 227000 | 228000 | 227000 | 556 |
| 370 | 20250123 | 124500 | 100344859500 | 227000 | 227500 | 228000 | 227000 | 326 |
| 371 | 20250123 | 124400 | 100270743000 | 227000 | 227500 | 228000 | 227000 | 629 |
| 372 | 20250123 | 124300 | 100127639000 | 228000 | 227500 | 228000 | 227500 | 387 |
| 373 | 20250123 | 124200 | 100039539500 | 228000 | 227000 | 228000 | 227000 | 1459 |
| 374 | 20250123 | 124100 | 99707630000 | 227000 | 227500 | 227500 | 227000 | 383 |
| 375 | 20250123 | 124000 | 99620646000 | 227000 | 227000 | 227500 | 226500 | 1019 |
| 376 | 20250123 | 123900 | 99389337000 | 226500 | 227000 | 227500 | 226500 | 463 |
| 377 | 20250123 | 123800 | 99284196500 | 227000 | 227000 | 227500 | 227000 | 352 |
| 378 | 20250123 | 123700 | 99204248000 | 227500 | 227000 | 227500 | 227000 | 420 |
| 379 | 20250123 | 123600 | 99108862000 | 227500 | 227000 | 227500 | 226500 | 1923 |
| 380 | 20250123 | 123500 | 98672336000 | 227000 | 227000 | 227500 | 227000 | 387 |
| 381 | 20250123 | 123400 | 98584451500 | 227000 | 227000 | 227500 | 227000 | 704 |
| 382 | 20250123 | 123300 | 98424613500 | 227000 | 226500 | 227500 | 226500 | 783 |
| 383 | 20250123 | 123200 | 98246949500 | 226500 | 226500 | 227000 | 226500 | 450 |
| 384 | 20250123 | 123100 | 98144968500 | 227000 | 226500 | 227000 | 226500 | 478 |
| 385 | 20250123 | 123000 | 98036635000 | 227000 | 226500 | 227500 | 226500 | 645 |
| 386 | 20250123 | 122900 | 97890402000 | 227000 | 227000 | 227500 | 226500 | 605 |
| 387 | 20250123 | 122800 | 97753133500 | 226500 | 227000 | 227500 | 226500 | 412 |
| 388 | 20250123 | 122700 | 97659673000 | 227000 | 227000 | 227500 | 226500 | 631 |
| 389 | 20250123 | 122600 | 97516548500 | 227000 | 227000 | 227500 | 226500 | 518 |
| 390 | 20250123 | 122500 | 97399037500 | 227000 | 227000 | 227500 | 226500 | 1232 |
| 391 | 20250123 | 122400 | 97119384000 | 227000 | 227000 | 227500 | 227000 | 370 |
| 392 | 20250123 | 122300 | 97035343000 | 227500 | 227000 | 227500 | 227000 | 390 |
| 393 | 20250123 | 122200 | 96946768000 | 227000 | 227000 | 227500 | 227000 | 646 |
| 394 | 20250123 | 122100 | 96800058000 | 227500 | 227500 | 227500 | 227000 | 307 |
| 395 | 20250123 | 122000 | 96730323500 | 227500 | 227500 | 227500 | 227000 | 377 |
| 396 | 20250123 | 121900 | 96644679500 | 227000 | 226500 | 227000 | 226500 | 2540 |
| 397 | 20250123 | 121800 | 96068340000 | 226500 | 227000 | 227000 | 226500 | 701 |
| 398 | 20250123 | 121700 | 95909498000 | 226500 | 226500 | 227000 | 226500 | 683 |
| 399 | 20250123 | 121600 | 95754749000 | 227000 | 226500 | 227000 | 226500 | 276 |
| 400 | 20250123 | 121500 | 95692205500 | 227000 | 226500 | 227000 | 226500 | 834 |
| 401 | 20250123 | 121400 | 95503273000 | 226500 | 226500 | 227000 | 226500 | 486 |
| 402 | 20250123 | 121300 | 95393146000 | 226500 | 226500 | 227000 | 226500 | 888 |
| 403 | 20250123 | 121200 | 95191985500 | 227000 | 227000 | 227000 | 226500 | 352 |
| 404 | 20250123 | 121100 | 95112217000 | 226500 | 227000 | 227000 | 226500 | 398 |
| 405 | 20250123 | 121000 | 95021993500 | 226500 | 227000 | 227000 | 226500 | 571 |
| 406 | 20250123 | 120900 | 94892554000 | 227000 | 226500 | 227000 | 226500 | 295 |
| 407 | 20250123 | 120800 | 94825715000 | 226500 | 226500 | 227000 | 226500 | 245 |
| 408 | 20250123 | 120700 | 94770176000 | 226500 | 226500 | 227000 | 226500 | 645 |
| 409 | 20250123 | 120600 | 94623956500 | 227000 | 226500 | 227000 | 226500 | 381 |
| 410 | 20250123 | 120500 | 94537638000 | 226500 | 226500 | 227000 | 226500 | 352 |
| 411 | 20250123 | 120400 | 94457850000 | 226500 | 226500 | 227000 | 226500 | 393 |
| 412 | 20250123 | 120300 | 94368761500 | 227000 | 226500 | 227000 | 226500 | 442 |
| 413 | 20250123 | 120200 | 94268556000 | 226500 | 227500 | 227500 | 226500 | 3533 |
| 414 | 20250123 | 120100 | 93466852500 | 227000 | 227500 | 227500 | 227000 | 368 |
| 415 | 20250123 | 120000 | 93383253500 | 227000 | 227000 | 227500 | 227000 | 407 |
| 416 | 20250123 | 115900 | 93290826500 | 227500 | 227000 | 227500 | 227000 | 355 |
| 417 | 20250123 | 115800 | 93210207000 | 227000 | 227000 | 227500 | 227000 | 426 |
| 418 | 20250123 | 115700 | 93113471500 | 227500 | 227000 | 227500 | 227000 | 483 |
| 419 | 20250123 | 115600 | 93003741500 | 227500 | 227000 | 227500 | 227000 | 579 |
| 420 | 20250123 | 115500 | 92872117000 | 227500 | 227000 | 227500 | 227000 | 889 |
| 421 | 20250123 | 115400 | 92670007000 | 227500 | 227000 | 227500 | 227000 | 307 |
| 422 | 20250123 | 115300 | 92600290500 | 227000 | 227500 | 227500 | 227000 | 409 |
| 423 | 20250123 | 115200 | 92507371000 | 227500 | 227000 | 227500 | 227000 | 567 |
| 424 | 20250123 | 115100 | 92378537000 | 227500 | 227000 | 227500 | 227000 | 604 |
| 425 | 20250123 | 115000 | 92241291500 | 227000 | 227500 | 227500 | 227000 | 346 |
| 426 | 20250123 | 114900 | 92162684500 | 227000 | 227000 | 227500 | 227000 | 460 |
| 427 | 20250123 | 114800 | 92058211000 | 227000 | 227000 | 227500 | 227000 | 491 |
| 428 | 20250123 | 114700 | 91946716500 | 227500 | 227500 | 227500 | 227000 | 521 |
| 429 | 20250123 | 114600 | 91828397000 | 227000 | 227000 | 227500 | 227000 | 541 |
| 430 | 20250123 | 114500 | 91705458000 | 227500 | 227500 | 228000 | 227000 | 561 |
| 431 | 20250123 | 114400 | 91577873500 | 227500 | 228000 | 228000 | 227500 | 441 |
| 432 | 20250123 | 114300 | 91477477500 | 227500 | 228000 | 228000 | 227500 | 680 |
| 433 | 20250123 | 114200 | 91322700000 | 228000 | 227500 | 228000 | 227000 | 670 |
| 434 | 20250123 | 114100 | 91170253500 | 227500 | 227500 | 228000 | 227500 | 311 |
| 435 | 20250123 | 114000 | 91099454500 | 227500 | 227500 | 228000 | 227000 | 865 |
| 436 | 20250123 | 113900 | 90902570500 | 227500 | 227500 | 228000 | 227500 | 412 |
| 437 | 20250123 | 113800 | 90808805000 | 227500 | 227500 | 228000 | 227000 | 1217 |
| 438 | 20250123 | 113700 | 90532057000 | 227000 | 227000 | 227500 | 227000 | 418 |
| 439 | 20250123 | 113600 | 90437089500 | 227500 | 227000 | 227500 | 227000 | 610 |
| 440 | 20250123 | 113500 | 90298405000 | 227000 | 227500 | 227500 | 227000 | 481 |
| 441 | 20250123 | 113400 | 90189123000 | 227000 | 227000 | 227500 | 226500 | 968 |
| 442 | 20250123 | 113300 | 89969374000 | 226500 | 226500 | 227000 | 226500 | 451 |
| 443 | 20250123 | 113200 | 89867187500 | 226500 | 226500 | 227000 | 226500 | 599 |
| 444 | 20250123 | 113100 | 89731459000 | 226500 | 227000 | 227000 | 226500 | 655 |
| 445 | 20250123 | 113000 | 89583028000 | 227000 | 227000 | 227000 | 226500 | 106 |
| 446 | 20250123 | 112900 | 89559002000 | 226500 | 227000 | 227500 | 226500 | 533 |
| 447 | 20250123 | 112800 | 89438181000 | 227000 | 226500 | 227000 | 226500 | 1969 |
| 448 | 20250123 | 112700 | 88991920000 | 227000 | 226500 | 227000 | 226500 | 749 |
| 449 | 20250123 | 112600 | 88822094000 | 227000 | 227000 | 227500 | 226500 | 528 |
| 450 | 20250123 | 112500 | 88702376000 | 227000 | 227500 | 227500 | 226500 | 714 |
| 451 | 20250123 | 112400 | 88540403500 | 227000 | 227500 | 227500 | 227000 | 1129 |
| 452 | 20250123 | 112300 | 88283974500 | 227500 | 227500 | 227500 | 227000 | 717 |
| 453 | 20250123 | 112200 | 88121147000 | 227000 | 227500 | 227500 | 227000 | 480 |
| 454 | 20250123 | 112100 | 88012111500 | 227000 | 227500 | 228000 | 227000 | 883 |
| 455 | 20250123 | 112000 | 87811345000 | 227500 | 227500 | 228000 | 227000 | 748 |
| 456 | 20250123 | 111900 | 87641236000 | 227500 | 227000 | 227500 | 227000 | 1114 |
| 457 | 20250123 | 111800 | 87387932500 | 227500 | 227500 | 228000 | 227000 | 782 |
| 458 | 20250123 | 111700 | 87210030500 | 227500 | 226500 | 227500 | 226500 | 1768 |
| 459 | 20250123 | 111600 | 86808857000 | 226500 | 227000 | 227000 | 226500 | 494 |
| 460 | 20250123 | 111500 | 86696910000 | 226500 | 227000 | 227500 | 226500 | 2355 |
| 461 | 20250123 | 111400 | 86162814500 | 227500 | 227500 | 227500 | 227000 | 364 |
| 462 | 20250123 | 111300 | 86080139500 | 227500 | 227000 | 227500 | 227000 | 915 |
| 463 | 20250123 | 111200 | 85872201000 | 227000 | 227000 | 227500 | 227000 | 348 |
| 464 | 20250123 | 111100 | 85793168000 | 227500 | 227000 | 227500 | 226500 | 815 |
| 465 | 20250123 | 111000 | 85608095000 | 226500 | 226500 | 227000 | 226500 | 993 |
| 466 | 20250123 | 110900 | 85382833500 | 226500 | 227000 | 227000 | 226500 | 976 |
| 467 | 20250123 | 110800 | 85161654500 | 226500 | 225500 | 227000 | 225500 | 1084 |
| 468 | 20250123 | 110700 | 84916032500 | 226000 | 226000 | 226500 | 225500 | 1524 |
| 469 | 20250123 | 110600 | 84571427500 | 226500 | 226000 | 226500 | 226000 | 1105 |
| 470 | 20250123 | 110500 | 84321618500 | 226000 | 226500 | 226500 | 225500 | 1438 |
| 471 | 20250123 | 110400 | 83996708500 | 226000 | 227000 | 227000 | 226000 | 3151 |
| 472 | 20250123 | 110300 | 83283800500 | 227000 | 226500 | 227000 | 226500 | 629 |
| 473 | 20250123 | 110200 | 83141244500 | 226500 | 226500 | 227000 | 226000 | 608 |
| 474 | 20250123 | 110100 | 83003509500 | 226500 | 226500 | 227000 | 226000 | 1651 |
| 475 | 20250123 | 110000 | 82629654500 | 227000 | 226000 | 227000 | 226000 | 1234 |
| 476 | 20250123 | 105900 | 82350254000 | 226000 | 226000 | 226500 | 226000 | 643 |
| 477 | 20250123 | 105800 | 82204860500 | 226000 | 226500 | 226500 | 226000 | 1045 |
| 478 | 20250123 | 105700 | 81968523500 | 226500 | 226000 | 227000 | 225500 | 3873 |
| 479 | 20250123 | 105600 | 81093800500 | 226000 | 227000 | 227000 | 226000 | 10405 |
| 480 | 20250123 | 105500 | 78740296500 | 226500 | 227000 | 227500 | 226500 | 6266 |
| 481 | 20250123 | 105400 | 77318472500 | 227000 | 227000 | 227500 | 227000 | 1019 |
| 482 | 20250123 | 105300 | 77087085000 | 227000 | 227500 | 227500 | 227000 | 596 |
| 483 | 20250123 | 105200 | 76951764500 | 227500 | 227000 | 227500 | 227000 | 789 |
| 484 | 20250123 | 105100 | 76772490500 | 227000 | 227500 | 228000 | 227000 | 1131 |
| 485 | 20250123 | 105000 | 76515210000 | 227500 | 228000 | 228000 | 227500 | 365 |
| 486 | 20250123 | 104900 | 76432148500 | 227500 | 228000 | 228000 | 227500 | 603 |
| 487 | 20250123 | 104800 | 76294898000 | 228000 | 227500 | 228000 | 227000 | 942 |
| 488 | 20250123 | 104700 | 76080478500 | 227500 | 227500 | 228000 | 227000 | 1753 |
| 489 | 20250123 | 104600 | 75681736500 | 227500 | 227500 | 228000 | 227500 | 781 |
| 490 | 20250123 | 104500 | 75503849500 | 228000 | 227000 | 228000 | 227000 | 617 |
| 491 | 20250123 | 104400 | 75363467500 | 227500 | 228000 | 228000 | 227000 | 1776 |
| 492 | 20250123 | 104300 | 74959540500 | 228000 | 228000 | 228000 | 227500 | 1635 |
| 493 | 20250123 | 104200 | 74587395000 | 227500 | 227500 | 228000 | 227500 | 1593 |
| 494 | 20250123 | 104100 | 74224816000 | 227500 | 228000 | 228000 | 227500 | 549 |
| 495 | 20250123 | 104000 | 74099805500 | 228000 | 228000 | 228000 | 227500 | 469 |
| 496 | 20250123 | 103900 | 73993025000 | 228000 | 228000 | 228000 | 227500 | 495 |
| 497 | 20250123 | 103800 | 73880329500 | 227500 | 227500 | 228000 | 227500 | 646 |
| 498 | 20250123 | 103700 | 73733211000 | 227500 | 227500 | 228000 | 227500 | 373 |
| 499 | 20250123 | 103600 | 73648322000 | 227500 | 228000 | 228500 | 227500 | 1515 |
| 500 | 20250123 | 103500 | 73303315000 | 228000 | 228000 | 228500 | 227500 | 3646 |
| 501 | 20250123 | 103400 | 72472074500 | 228500 | 228000 | 228500 | 227500 | 2216 |
| 502 | 20250123 | 103300 | 71966960000 | 228000 | 228000 | 228500 | 228000 | 435 |
| 503 | 20250123 | 103200 | 71867681000 | 228000 | 228000 | 228500 | 227500 | 655 |
| 504 | 20250123 | 103100 | 71718146500 | 228000 | 228500 | 228500 | 227500 | 1435 |
| 505 | 20250123 | 103000 | 71391066500 | 228000 | 228500 | 228500 | 228000 | 485 |
| 506 | 20250123 | 102900 | 71280418500 | 228500 | 228500 | 228500 | 228000 | 1070 |
| 507 | 20250123 | 102800 | 71036425500 | 228500 | 228000 | 228500 | 228000 | 630 |
| 508 | 20250123 | 102700 | 70892749000 | 228000 | 228500 | 229000 | 228000 | 989 |
| 509 | 20250123 | 102600 | 70666913500 | 228500 | 228500 | 229000 | 228500 | 1379 |
| 510 | 20250123 | 102500 | 70351246500 | 228500 | 228500 | 229000 | 228500 | 326 |
| 511 | 20250123 | 102400 | 70276721500 | 228500 | 228500 | 229000 | 228000 | 5014 |
| 512 | 20250123 | 102300 | 69131426500 | 229000 | 228500 | 229000 | 228500 | 368 |
| 513 | 20250123 | 102200 | 69047270500 | 228500 | 228500 | 229000 | 228500 | 301 |
| 514 | 20250123 | 102100 | 68978451000 | 229000 | 228500 | 229000 | 228500 | 393 |
| 515 | 20250123 | 102000 | 68888599500 | 228500 | 229000 | 229000 | 228500 | 319 |
| 516 | 20250123 | 101900 | 68815647000 | 229000 | 228500 | 229000 | 228500 | 698 |
| 517 | 20250123 | 101800 | 68656107500 | 229000 | 228500 | 229000 | 228000 | 306 |
| 518 | 20250123 | 101700 | 68586169000 | 228500 | 228000 | 228500 | 228000 | 1838 |
| 519 | 20250123 | 101600 | 68166425500 | 228500 | 228000 | 228500 | 228000 | 354 |
| 520 | 20250123 | 101500 | 68085688500 | 228000 | 228500 | 228500 | 228000 | 1238 |
| 521 | 20250123 | 101400 | 67803367500 | 228000 | 228000 | 228500 | 228000 | 642 |
| 522 | 20250123 | 101300 | 67656895000 | 228000 | 228500 | 229000 | 228000 | 591 |
| 523 | 20250123 | 101200 | 67521849500 | 228000 | 228000 | 228500 | 228000 | 1221 |
| 524 | 20250123 | 101100 | 67242985500 | 228500 | 228000 | 228500 | 228000 | 575 |
| 525 | 20250123 | 101000 | 67111841000 | 228500 | 228000 | 228500 | 228000 | 364 |
| 526 | 20250123 | 100900 | 67028723500 | 229000 | 228500 | 229000 | 228000 | 2192 |
| 527 | 20250123 | 100800 | 66528021000 | 228500 | 228500 | 229000 | 228500 | 438 |
| 528 | 20250123 | 100700 | 66427904500 | 228500 | 228500 | 229000 | 228500 | 319 |
| 529 | 20250123 | 100600 | 66354969000 | 229000 | 229000 | 229000 | 228500 | 700 |
| 530 | 20250123 | 100500 | 66194882500 | 229000 | 228500 | 229000 | 228500 | 682 |
| 531 | 20250123 | 100400 | 66039025500 | 228500 | 229000 | 229000 | 228500 | 1052 |
| 532 | 20250123 | 100300 | 65798537000 | 228500 | 229500 | 229500 | 228500 | 1474 |
| 533 | 20250123 | 100200 | 65461102000 | 229500 | 229500 | 230000 | 229000 | 1458 |
| 534 | 20250123 | 100100 | 65126604000 | 230000 | 228500 | 230000 | 228000 | 2858 |
| 535 | 20250123 | 100000 | 64471071000 | 228500 | 227500 | 229000 | 227500 | 1645 |
| 536 | 20250123 | 095900 | 64095832500 | 227500 | 227000 | 228500 | 227000 | 5764 |
| 537 | 20250123 | 095800 | 62783037500 | 227000 | 227000 | 228000 | 227000 | 1589 |
| 538 | 20250123 | 095700 | 62421801500 | 227500 | 227000 | 227500 | 226500 | 4438 |
| 539 | 20250123 | 095600 | 61415547500 | 227000 | 227000 | 228000 | 226500 | 4128 |
| 540 | 20250123 | 095500 | 60477109000 | 226500 | 226500 | 227500 | 226500 | 4889 |
| 541 | 20250123 | 095400 | 59367791500 | 226500 | 227000 | 227000 | 226500 | 2899 |
| 542 | 20250123 | 095300 | 58710774000 | 226500 | 227500 | 228000 | 226500 | 6894 |
| 543 | 20250123 | 095200 | 57144877500 | 227500 | 227500 | 228000 | 227500 | 2017 |
| 544 | 20250123 | 095100 | 56685703500 | 228000 | 227500 | 228000 | 227500 | 3840 |
| 545 | 20250123 | 095000 | 55811200000 | 227500 | 228000 | 228000 | 227500 | 2586 |
| 546 | 20250123 | 094900 | 55222335500 | 228000 | 227500 | 228500 | 227500 | 2179 |
| 547 | 20250123 | 094800 | 54725700000 | 227500 | 227500 | 228000 | 227000 | 5674 |
| 548 | 20250123 | 094700 | 53434910500 | 227500 | 228000 | 228500 | 227500 | 7907 |
| 549 | 20250123 | 094600 | 51634106000 | 228500 | 228500 | 229000 | 228000 | 2051 |
| 550 | 20250123 | 094500 | 51166087500 | 228500 | 228500 | 229000 | 228000 | 3216 |
| 551 | 20250123 | 094400 | 50431846000 | 228000 | 228500 | 229000 | 228000 | 3943 |
| 552 | 20250123 | 094300 | 49531251000 | 228500 | 228500 | 229000 | 228500 | 2075 |
| 553 | 20250123 | 094200 | 49057052000 | 229000 | 229000 | 229500 | 228500 | 3512 |
| 554 | 20250123 | 094100 | 48252853500 | 229000 | 229000 | 229500 | 229000 | 1395 |
| 555 | 20250123 | 094000 | 47933374500 | 229000 | 229500 | 230000 | 229000 | 3309 |
| 556 | 20250123 | 093900 | 47174222000 | 229500 | 230000 | 230000 | 229500 | 2736 |
| 557 | 20250123 | 093800 | 46545390000 | 229500 | 230000 | 230500 | 229500 | 4609 |
| 558 | 20250123 | 093700 | 45486640500 | 229500 | 229500 | 230500 | 229500 | 3681 |
| 559 | 20250123 | 093600 | 44640136500 | 229500 | 230000 | 230500 | 229500 | 4473 |
| 560 | 20250123 | 093500 | 43611725500 | 229500 | 229500 | 230500 | 229000 | 4912 |
| 561 | 20250123 | 093400 | 42482391500 | 230000 | 230000 | 231000 | 229000 | 16444 |
| 562 | 20250123 | 093300 | 38704240500 | 230000 | 231000 | 231000 | 229500 | 5311 |
| 563 | 20250123 | 093200 | 37482698000 | 231000 | 230500 | 231500 | 230000 | 6161 |
| 564 | 20250123 | 093100 | 36060263500 | 231000 | 230500 | 231500 | 229500 | 15764 |
| 565 | 20250123 | 093000 | 32430467500 | 231000 | 230000 | 231500 | 230000 | 2865 |
| 566 | 20250123 | 092900 | 31769626500 | 230500 | 230000 | 232000 | 230000 | 6157 |
| 567 | 20250123 | 092800 | 30347933500 | 230000 | 230500 | 231000 | 230000 | 5817 |
| 568 | 20250123 | 092700 | 29008537500 | 231000 | 231000 | 231500 | 230000 | 6363 |
| 569 | 20250123 | 092600 | 27540683500 | 231000 | 232000 | 232500 | 231000 | 3807 |
| 570 | 20250123 | 092500 | 26659282000 | 232000 | 232500 | 232500 | 231500 | 5136 |
| 571 | 20250123 | 092400 | 25467911000 | 232000 | 232500 | 233000 | 232000 | 3598 |
| 572 | 20250123 | 092300 | 24632603500 | 233000 | 233000 | 233500 | 232500 | 3640 |
| 573 | 20250123 | 092200 | 23785785500 | 233500 | 233500 | 234000 | 233000 | 1770 |
| 574 | 20250123 | 092100 | 23372822500 | 233500 | 233000 | 234500 | 233000 | 2875 |
| 575 | 20250123 | 092000 | 22700871500 | 233500 | 233000 | 234000 | 232500 | 3034 |
| 576 | 20250123 | 091900 | 21993560500 | 233000 | 233000 | 234000 | 232500 | 5857 |
| 577 | 20250123 | 091800 | 20628356500 | 232000 | 233000 | 233500 | 232000 | 3511 |
| 578 | 20250123 | 091700 | 19812426000 | 233000 | 233500 | 234000 | 233000 | 2925 |
| 579 | 20250123 | 091600 | 19130432000 | 233500 | 233000 | 234000 | 233000 | 2910 |
| 580 | 20250123 | 091500 | 18451467500 | 233000 | 232500 | 233500 | 232500 | 4363 |
| 581 | 20250123 | 091400 | 17436222500 | 232500 | 233500 | 234000 | 232000 | 4592 |
| 582 | 20250123 | 091300 | 16366431000 | 233500 | 234000 | 234500 | 233500 | 4072 |
| 583 | 20250123 | 091200 | 15414597500 | 234500 | 236500 | 237000 | 234000 | 9419 |
| 584 | 20250123 | 091100 | 13198517000 | 236000 | 238000 | 238500 | 236000 | 4106 |
| 585 | 20250123 | 091000 | 12224576500 | 238000 | 237500 | 238000 | 237500 | 1613 |
| 586 | 20250123 | 090900 | 11840965500 | 237000 | 236500 | 238000 | 236000 | 3910 |
| 587 | 20250123 | 090800 | 10914031500 | 236500 | 236500 | 237000 | 236000 | 768 |
| 588 | 20250123 | 090700 | 10732375000 | 236500 | 236000 | 237500 | 236000 | 4840 |
| 589 | 20250123 | 090600 | 9587439000 | 236000 | 237500 | 238000 | 236000 | 6594 |
| 590 | 20250123 | 090500 | 8025958500 | 237500 | 238000 | 238500 | 237000 | 2123 |
| 591 | 20250123 | 090400 | 7521630500 | 238000 | 236500 | 238000 | 236000 | 3089 |
| 592 | 20250123 | 090300 | 6789260500 | 236500 | 236500 | 237000 | 235500 | 4619 |
| 593 | 20250123 | 090200 | 5698678500 | 236000 | 237500 | 238000 | 235000 | 8235 |
| 594 | 20250123 | 090100 | 3752230000 | 237000 | 237500 | 238000 | 236000 | 5105 |
| 595 | 20250123 | 090000 | 2543243000 | 237000 | 241000 | 241000 | 236500 | 10335 |