35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 15694 |
| 3 | 20250121 | 185600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 4 | 20250121 | 185500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 5 | 20250121 | 185400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 6 | 20250121 | 185300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 7 | 20250121 | 185200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 8 | 20250121 | 185100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 9 | 20250121 | 185000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 10 | 20250121 | 184900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 11 | 20250121 | 184800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 12 | 20250121 | 184700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 13 | 20250121 | 184600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 14 | 20250121 | 184500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 15 | 20250121 | 184400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 16 | 20250121 | 184300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 17 | 20250121 | 184200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 18 | 20250121 | 184100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 19 | 20250121 | 184000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 20 | 20250121 | 183900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 21 | 20250121 | 183800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 22 | 20250121 | 183700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 23 | 20250121 | 183600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 24 | 20250121 | 183500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 25 | 20250121 | 183400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 26 | 20250121 | 183300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 27 | 20250121 | 183200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 28 | 20250121 | 183100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 29 | 20250121 | 183000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 30 | 20250121 | 182900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 31 | 20250121 | 182800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 32 | 20250121 | 182700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 15694 |
| 33 | 20250121 | 182600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 34 | 20250121 | 182500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 35 | 20250121 | 182400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 36 | 20250121 | 182300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 37 | 20250121 | 182200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 38 | 20250121 | 182100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 39 | 20250121 | 182000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 40 | 20250121 | 181900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 41 | 20250121 | 181800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 42 | 20250121 | 181700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 43 | 20250121 | 181600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 44 | 20250121 | 181500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 45 | 20250121 | 181400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 46 | 20250121 | 181300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 47 | 20250121 | 181200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 48 | 20250121 | 181100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 49 | 20250121 | 181000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 50 | 20250121 | 180900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 51 | 20250121 | 180800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 52 | 20250121 | 180700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 53 | 20250121 | 180600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 54 | 20250121 | 180500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 55 | 20250121 | 180400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 56 | 20250121 | 180300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 57 | 20250121 | 180200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 58 | 20250121 | 180100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 59 | 20250121 | 180000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 60 | 20250121 | 175900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 61 | 20250121 | 175800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 62 | 20250121 | 175700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 15694 |
| 63 | 20250121 | 175600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 64 | 20250121 | 175500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 65 | 20250121 | 175400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 66 | 20250121 | 175300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 67 | 20250121 | 175200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 68 | 20250121 | 175100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 69 | 20250121 | 175000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 70 | 20250121 | 174900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 71 | 20250121 | 174800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 72 | 20250121 | 174700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 73 | 20250121 | 174600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 74 | 20250121 | 174500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 75 | 20250121 | 174400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 76 | 20250121 | 174300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 77 | 20250121 | 174200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 78 | 20250121 | 174100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 79 | 20250121 | 174000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 80 | 20250121 | 173900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 81 | 20250121 | 173800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 82 | 20250121 | 173700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 83 | 20250121 | 173600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 84 | 20250121 | 173500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 85 | 20250121 | 173400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 86 | 20250121 | 173300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 87 | 20250121 | 173200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 88 | 20250121 | 173100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 89 | 20250121 | 173000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 90 | 20250121 | 172900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 91 | 20250121 | 172800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 92 | 20250121 | 172700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 15694 |
| 93 | 20250121 | 172600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 94 | 20250121 | 172500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 95 | 20250121 | 172400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 96 | 20250121 | 172300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 97 | 20250121 | 172200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 98 | 20250121 | 172100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 99 | 20250121 | 172000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 100 | 20250121 | 171900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 101 | 20250121 | 171800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 102 | 20250121 | 171700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 103 | 20250121 | 171600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 104 | 20250121 | 171500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 105 | 20250121 | 171400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 106 | 20250121 | 171300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 107 | 20250121 | 171200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 108 | 20250121 | 171100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 109 | 20250121 | 171000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 110 | 20250121 | 170900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 111 | 20250121 | 170800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 112 | 20250121 | 170700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 113 | 20250121 | 170600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 114 | 20250121 | 170500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 115 | 20250121 | 170400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 116 | 20250121 | 170300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 117 | 20250121 | 170200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 118 | 20250121 | 170100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 119 | 20250121 | 170000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 120 | 20250121 | 165900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 121 | 20250121 | 165800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 122 | 20250121 | 165700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 15694 |
| 123 | 20250121 | 165600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 124 | 20250121 | 165500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 125 | 20250121 | 165400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 126 | 20250121 | 165300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 127 | 20250121 | 165200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 128 | 20250121 | 165100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 129 | 20250121 | 165000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 130 | 20250121 | 164900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 131 | 20250121 | 164800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 132 | 20250121 | 164700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 133 | 20250121 | 164600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 134 | 20250121 | 164500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 135 | 20250121 | 164400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 136 | 20250121 | 164300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 137 | 20250121 | 164200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 138 | 20250121 | 164100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 139 | 20250121 | 164000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 140 | 20250121 | 163900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 141 | 20250121 | 163800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 142 | 20250121 | 163700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 143 | 20250121 | 163600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 144 | 20250121 | 163500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 145 | 20250121 | 163400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 146 | 20250121 | 163300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 147 | 20250121 | 163200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 148 | 20250121 | 163100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 149 | 20250121 | 163000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 150 | 20250121 | 162900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 151 | 20250121 | 162800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 152 | 20250121 | 162700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 15694 |
| 153 | 20250121 | 162600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 154 | 20250121 | 162500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 155 | 20250121 | 162400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 156 | 20250121 | 162300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 157 | 20250121 | 162200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 158 | 20250121 | 162100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 159 | 20250121 | 162000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 160 | 20250121 | 161900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 161 | 20250121 | 161800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 162 | 20250121 | 161700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 163 | 20250121 | 161600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 164 | 20250121 | 161500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 165 | 20250121 | 161400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 166 | 20250121 | 161300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 167 | 20250121 | 161200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 168 | 20250121 | 161100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 169 | 20250121 | 161000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 170 | 20250121 | 160900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 171 | 20250121 | 160800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 172 | 20250121 | 160700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 173 | 20250121 | 160600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 174 | 20250121 | 160500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 175 | 20250121 | 160400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 176 | 20250121 | 160300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 177 | 20250121 | 160200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 178 | 20250121 | 160100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 179 | 20250121 | 160000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 180 | 20250121 | 155900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 181 | 20250121 | 155800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 182 | 20250121 | 155700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 15694 |
| 183 | 20250121 | 155600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 184 | 20250121 | 155500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 185 | 20250121 | 155400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 186 | 20250121 | 155300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 187 | 20250121 | 155200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 188 | 20250121 | 155100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 189 | 20250121 | 155000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 190 | 20250121 | 154900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 191 | 20250121 | 154800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 192 | 20250121 | 154700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 193 | 20250121 | 154600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 194 | 20250121 | 154500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 195 | 20250121 | 154400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 196 | 20250121 | 154300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 197 | 20250121 | 154200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 198 | 20250121 | 154100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 199 | 20250121 | 154000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 200 | 20250121 | 153900 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 201 | 20250121 | 153800 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 202 | 20250121 | 153700 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 203 | 20250121 | 153600 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 204 | 20250121 | 153500 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 205 | 20250121 | 153400 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 206 | 20250121 | 153300 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 207 | 20250121 | 153200 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 208 | 20250121 | 153100 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 0 |
| 209 | 20250121 | 153000 | 108300012000 | 389500 | 389500 | 389500 | 389500 | 15694 |
| 210 | 20250121 | 152900 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 211 | 20250121 | 152800 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 212 | 20250121 | 152700 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 213 | 20250121 | 152600 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 214 | 20250121 | 152500 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 215 | 20250121 | 152400 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 216 | 20250121 | 152300 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 217 | 20250121 | 152200 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 218 | 20250121 | 152100 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 219 | 20250121 | 152000 | 102187199000 | 389000 | 389000 | 389000 | 389000 | 0 |
| 220 | 20250121 | 151900 | 102187199000 | 389000 | 388500 | 389000 | 388000 | 417 |
| 221 | 20250121 | 151800 | 102025169500 | 389000 | 389000 | 389000 | 388500 | 256 |
| 222 | 20250121 | 151700 | 101925699000 | 389000 | 388500 | 389000 | 388500 | 411 |
| 223 | 20250121 | 151600 | 101765986500 | 389000 | 388500 | 389000 | 388500 | 84 |
| 224 | 20250121 | 151500 | 101733334000 | 388500 | 388500 | 389000 | 388000 | 660 |
| 225 | 20250121 | 151400 | 101476913500 | 388500 | 388500 | 389000 | 388500 | 210 |
| 226 | 20250121 | 151300 | 101395293000 | 388500 | 388000 | 389000 | 388000 | 588 |
| 227 | 20250121 | 151200 | 101166577500 | 388500 | 389000 | 389000 | 388500 | 288 |
| 228 | 20250121 | 151100 | 101054649500 | 388500 | 389000 | 389000 | 388500 | 124 |
| 229 | 20250121 | 151000 | 101006454500 | 389000 | 389000 | 389000 | 388500 | 92 |
| 230 | 20250121 | 150900 | 100970675000 | 389000 | 389000 | 389000 | 388500 | 65 |
| 231 | 20250121 | 150800 | 100945393500 | 389000 | 388500 | 389000 | 388500 | 2098 |
| 232 | 20250121 | 150700 | 100129277000 | 388000 | 389000 | 389000 | 388000 | 580 |
| 233 | 20250121 | 150600 | 99903945000 | 388500 | 389000 | 389000 | 388500 | 100 |
| 234 | 20250121 | 150500 | 99865074500 | 388500 | 388500 | 389000 | 388500 | 1487 |
| 235 | 20250121 | 150400 | 99287249500 | 388500 | 388500 | 388500 | 388000 | 230 |
| 236 | 20250121 | 150300 | 99197913000 | 388000 | 388500 | 388500 | 388000 | 308 |
| 237 | 20250121 | 150200 | 99078276500 | 388000 | 388000 | 388500 | 387500 | 1911 |
| 238 | 20250121 | 150100 | 98336812000 | 387500 | 388000 | 388000 | 387500 | 103 |
| 239 | 20250121 | 150000 | 98296890500 | 387500 | 387500 | 388000 | 387500 | 283 |
| 240 | 20250121 | 145900 | 98187215000 | 387500 | 387500 | 388000 | 387500 | 268 |
| 241 | 20250121 | 145800 | 98083357500 | 387500 | 387500 | 388000 | 387000 | 1246 |
| 242 | 20250121 | 145700 | 97600534500 | 387000 | 388000 | 388000 | 387000 | 1292 |
| 243 | 20250121 | 145600 | 97099979500 | 387500 | 388000 | 388000 | 387500 | 320 |
| 244 | 20250121 | 145500 | 96975877000 | 387500 | 388000 | 388000 | 387500 | 32 |
| 245 | 20250121 | 145400 | 96963470000 | 388000 | 388000 | 388000 | 387500 | 64 |
| 246 | 20250121 | 145300 | 96938649500 | 388000 | 388000 | 388000 | 387500 | 77 |
| 247 | 20250121 | 145200 | 96908779000 | 388000 | 387500 | 388000 | 387500 | 234 |
| 248 | 20250121 | 145100 | 96817995000 | 388000 | 388000 | 388000 | 387500 | 239 |
| 249 | 20250121 | 145000 | 96725265000 | 388000 | 388500 | 388500 | 388000 | 786 |
| 250 | 20250121 | 144900 | 96420286500 | 388500 | 388000 | 388500 | 388000 | 221 |
| 251 | 20250121 | 144800 | 96334523000 | 388500 | 388500 | 388500 | 388000 | 243 |
| 252 | 20250121 | 144700 | 96240169500 | 388500 | 388000 | 388500 | 388000 | 69 |
| 253 | 20250121 | 144600 | 96213389500 | 388500 | 388000 | 388500 | 388000 | 178 |
| 254 | 20250121 | 144500 | 96144314500 | 388500 | 388500 | 388500 | 388000 | 257 |
| 255 | 20250121 | 144400 | 96044572500 | 388500 | 388000 | 388500 | 388000 | 337 |
| 256 | 20250121 | 144300 | 95913812000 | 388000 | 388000 | 388000 | 387500 | 68 |
| 257 | 20250121 | 144200 | 95887436500 | 388000 | 388000 | 388000 | 387500 | 646 |
| 258 | 20250121 | 144100 | 95636843500 | 388000 | 388500 | 388500 | 388000 | 207 |
| 259 | 20250121 | 144000 | 95556517000 | 388500 | 387000 | 388500 | 387000 | 2004 |
| 260 | 20250121 | 143900 | 94779528000 | 387500 | 387500 | 387500 | 387000 | 296 |
| 261 | 20250121 | 143800 | 94664959500 | 387500 | 387000 | 387500 | 387000 | 593 |
| 262 | 20250121 | 143700 | 94435209500 | 387000 | 387000 | 387500 | 387000 | 264 |
| 263 | 20250121 | 143600 | 94333000000 | 387500 | 387500 | 387500 | 387000 | 37 |
| 264 | 20250121 | 143500 | 94318671500 | 387000 | 387500 | 387500 | 387000 | 92 |
| 265 | 20250121 | 143400 | 94283059500 | 387500 | 387500 | 387500 | 387000 | 75 |
| 266 | 20250121 | 143300 | 94254029000 | 387500 | 387500 | 388000 | 387000 | 242 |
| 267 | 20250121 | 143200 | 94160254500 | 388000 | 387500 | 388000 | 387500 | 65 |
| 268 | 20250121 | 143100 | 94135061500 | 388000 | 387500 | 388000 | 387000 | 292 |
| 269 | 20250121 | 143000 | 94021876500 | 387500 | 387500 | 387500 | 387000 | 323 |
| 270 | 20250121 | 142900 | 93896816500 | 387500 | 388000 | 388000 | 387000 | 658 |
| 271 | 20250121 | 142800 | 93641837000 | 388000 | 387500 | 388000 | 387500 | 31 |
| 272 | 20250121 | 142700 | 93629823500 | 388000 | 388000 | 388000 | 387500 | 90 |
| 273 | 20250121 | 142600 | 93594927000 | 388000 | 388000 | 388000 | 387500 | 165 |
| 274 | 20250121 | 142500 | 93530979000 | 388000 | 387500 | 388000 | 387500 | 70 |
| 275 | 20250121 | 142400 | 93503836000 | 388000 | 387000 | 388000 | 387000 | 214 |
| 276 | 20250121 | 142300 | 93420916500 | 387000 | 387500 | 387500 | 387000 | 391 |
| 277 | 20250121 | 142200 | 93269511500 | 387000 | 388000 | 388500 | 387000 | 1910 |
| 278 | 20250121 | 142100 | 92528547500 | 388500 | 388500 | 389000 | 388000 | 111 |
| 279 | 20250121 | 142000 | 92485431500 | 388500 | 387500 | 388500 | 387500 | 339 |
| 280 | 20250121 | 141900 | 92353899500 | 387500 | 388500 | 389000 | 387500 | 569 |
| 281 | 20250121 | 141800 | 92133147500 | 388500 | 388000 | 389000 | 388000 | 316 |
| 282 | 20250121 | 141700 | 92010386000 | 388500 | 388500 | 388500 | 388000 | 217 |
| 283 | 20250121 | 141600 | 91926083000 | 388000 | 388500 | 388500 | 388000 | 61 |
| 284 | 20250121 | 141500 | 91902394500 | 388500 | 388500 | 388500 | 388000 | 157 |
| 285 | 20250121 | 141400 | 91841425500 | 388000 | 388500 | 388500 | 388000 | 570 |
| 286 | 20250121 | 141300 | 91619994500 | 388500 | 388000 | 388500 | 388000 | 79 |
| 287 | 20250121 | 141200 | 91589331000 | 388500 | 388500 | 388500 | 388000 | 409 |
| 288 | 20250121 | 141100 | 91430619000 | 388000 | 388500 | 388500 | 388000 | 421 |
| 289 | 20250121 | 141000 | 91267258000 | 388500 | 388500 | 388500 | 388000 | 293 |
| 290 | 20250121 | 140900 | 91153543500 | 388500 | 388500 | 388500 | 388000 | 61 |
| 291 | 20250121 | 140800 | 91129859000 | 388500 | 388000 | 388500 | 388000 | 183 |
| 292 | 20250121 | 140700 | 91058785000 | 388500 | 388500 | 388500 | 388000 | 378 |
| 293 | 20250121 | 140600 | 90911949500 | 388500 | 388000 | 388500 | 388000 | 64 |
| 294 | 20250121 | 140500 | 90887099000 | 388000 | 388500 | 388500 | 388000 | 82 |
| 295 | 20250121 | 140400 | 90855270000 | 388500 | 388000 | 388500 | 388000 | 150 |
| 296 | 20250121 | 140300 | 90797049000 | 388500 | 388500 | 388500 | 388000 | 60 |
| 297 | 20250121 | 140200 | 90773750500 | 388000 | 388500 | 388500 | 388000 | 69 |
| 298 | 20250121 | 140100 | 90746956500 | 388500 | 388500 | 388500 | 388000 | 154 |
| 299 | 20250121 | 140000 | 90687173500 | 388500 | 388000 | 388500 | 388000 | 74 |
| 300 | 20250121 | 135900 | 90658452500 | 388500 | 388500 | 389000 | 388000 | 323 |
| 301 | 20250121 | 135800 | 90532969000 | 388500 | 388000 | 388500 | 388000 | 436 |
| 302 | 20250121 | 135700 | 90363591000 | 388000 | 388000 | 388500 | 388000 | 91 |
| 303 | 20250121 | 135600 | 90328269000 | 388000 | 388500 | 388500 | 388000 | 74 |
| 304 | 20250121 | 135500 | 90299527000 | 388500 | 388000 | 388500 | 388000 | 134 |
| 305 | 20250121 | 135400 | 90247472000 | 388500 | 388000 | 388500 | 388000 | 82 |
| 306 | 20250121 | 135300 | 90215621000 | 388500 | 388000 | 388500 | 388000 | 157 |
| 307 | 20250121 | 135200 | 90154630500 | 388500 | 388500 | 389000 | 388000 | 207 |
| 308 | 20250121 | 135100 | 90074231500 | 389000 | 388500 | 389000 | 388500 | 186 |
| 309 | 20250121 | 135000 | 90001965500 | 388500 | 388500 | 388500 | 388000 | 129 |
| 310 | 20250121 | 134900 | 89951855500 | 388500 | 388000 | 388500 | 388000 | 219 |
| 311 | 20250121 | 134800 | 89866777500 | 388500 | 389000 | 389000 | 388000 | 72 |
| 312 | 20250121 | 134700 | 89838813000 | 388500 | 388000 | 389000 | 388000 | 172 |
| 313 | 20250121 | 134600 | 89772008000 | 388500 | 388000 | 388500 | 388000 | 52 |
| 314 | 20250121 | 134500 | 89751813500 | 388500 | 389000 | 389000 | 388500 | 306 |
| 315 | 20250121 | 134400 | 89632931500 | 389000 | 389000 | 389000 | 388500 | 72 |
| 316 | 20250121 | 134300 | 89604948500 | 388500 | 389000 | 389000 | 388500 | 67 |
| 317 | 20250121 | 134200 | 89578907000 | 388500 | 389000 | 389000 | 388500 | 139 |
| 318 | 20250121 | 134100 | 89524883500 | 389000 | 388500 | 389000 | 388000 | 127 |
| 319 | 20250121 | 134000 | 89475550000 | 388000 | 388500 | 388500 | 388000 | 117 |
| 320 | 20250121 | 133900 | 89430103500 | 388500 | 388500 | 389000 | 388000 | 97 |
| 321 | 20250121 | 133800 | 89392420500 | 388500 | 389000 | 389000 | 388000 | 66 |
| 322 | 20250121 | 133700 | 89366780000 | 388500 | 388000 | 389000 | 388000 | 360 |
| 323 | 20250121 | 133600 | 89226926000 | 388000 | 388000 | 388500 | 388000 | 64 |
| 324 | 20250121 | 133500 | 89202085000 | 388000 | 388000 | 388000 | 387500 | 413 |
| 325 | 20250121 | 133400 | 89041843000 | 388000 | 387500 | 388500 | 387500 | 627 |
| 326 | 20250121 | 133300 | 88798562000 | 387500 | 388000 | 388500 | 387500 | 153 |
| 327 | 20250121 | 133200 | 88739203500 | 388000 | 388000 | 388000 | 387500 | 60 |
| 328 | 20250121 | 133100 | 88715932000 | 387500 | 388500 | 389000 | 387500 | 920 |
| 329 | 20250121 | 133000 | 88358976000 | 388500 | 389000 | 389000 | 388500 | 39 |
| 330 | 20250121 | 132900 | 88343820000 | 389000 | 388500 | 389000 | 388500 | 229 |
| 331 | 20250121 | 132800 | 88254826000 | 388500 | 388500 | 389000 | 388000 | 328 |
| 332 | 20250121 | 132700 | 88127398000 | 388500 | 388000 | 388500 | 388000 | 19 |
| 333 | 20250121 | 132600 | 88120019500 | 388500 | 388000 | 388500 | 388000 | 57 |
| 334 | 20250121 | 132500 | 88097899500 | 388000 | 388000 | 388500 | 388000 | 34 |
| 335 | 20250121 | 132400 | 88084698500 | 388000 | 388000 | 388500 | 388000 | 22 |
| 336 | 20250121 | 132300 | 88076155000 | 388500 | 388500 | 388500 | 388000 | 26 |
| 337 | 20250121 | 132200 | 88066063000 | 388000 | 388000 | 388500 | 387500 | 262 |
| 338 | 20250121 | 132100 | 87964410500 | 388000 | 388000 | 388500 | 387500 | 1125 |
| 339 | 20250121 | 132000 | 87527907500 | 388000 | 388000 | 388500 | 387500 | 716 |
| 340 | 20250121 | 131900 | 87250130500 | 388000 | 389000 | 389000 | 388000 | 399 |
| 341 | 20250121 | 131800 | 87095124000 | 388500 | 388500 | 389000 | 388500 | 43 |
| 342 | 20250121 | 131700 | 87078402000 | 389000 | 388500 | 389000 | 388500 | 21 |
| 343 | 20250121 | 131600 | 87070237500 | 389000 | 388500 | 389000 | 388500 | 49 |
| 344 | 20250121 | 131500 | 87051186000 | 389000 | 389000 | 389000 | 388500 | 577 |
| 345 | 20250121 | 131400 | 86826743500 | 389000 | 389000 | 389500 | 388500 | 186 |
| 346 | 20250121 | 131300 | 86754390500 | 388500 | 389500 | 389500 | 388500 | 359 |
| 347 | 20250121 | 131200 | 86614744000 | 389000 | 389000 | 389500 | 388500 | 92 |
| 348 | 20250121 | 131100 | 86578973500 | 389500 | 388500 | 389500 | 388500 | 787 |
| 349 | 20250121 | 131000 | 86272881000 | 388500 | 388500 | 388500 | 388000 | 162 |
| 350 | 20250121 | 130900 | 86209949000 | 388500 | 388500 | 389000 | 388000 | 200 |
| 351 | 20250121 | 130800 | 86132248500 | 388000 | 389000 | 389000 | 388000 | 869 |
| 352 | 20250121 | 130700 | 85794641000 | 389000 | 389000 | 389000 | 388500 | 78 |
| 353 | 20250121 | 130600 | 85764302500 | 389000 | 388500 | 389000 | 388500 | 36 |
| 354 | 20250121 | 130500 | 85750304000 | 388500 | 389000 | 389000 | 388500 | 86 |
| 355 | 20250121 | 130400 | 85716853500 | 389000 | 389000 | 389500 | 388500 | 138 |
| 356 | 20250121 | 130300 | 85663165000 | 389000 | 389000 | 389500 | 389000 | 120 |
| 357 | 20250121 | 130200 | 85616484500 | 389500 | 389000 | 389500 | 388500 | 72 |
| 358 | 20250121 | 130100 | 85588472000 | 389000 | 389000 | 389000 | 388500 | 242 |
| 359 | 20250121 | 130000 | 85494349500 | 388500 | 388500 | 389000 | 388500 | 87 |
| 360 | 20250121 | 125900 | 85460516000 | 388500 | 388500 | 389000 | 388500 | 26 |
| 361 | 20250121 | 125800 | 85450410000 | 389000 | 389000 | 389500 | 388500 | 112 |
| 362 | 20250121 | 125700 | 85406850000 | 389000 | 389000 | 389500 | 389000 | 276 |
| 363 | 20250121 | 125600 | 85299485000 | 388500 | 389000 | 389500 | 388500 | 935 |
| 364 | 20250121 | 125500 | 84935756500 | 389500 | 389000 | 389500 | 389000 | 40 |
| 365 | 20250121 | 125400 | 84920186500 | 389000 | 389500 | 389500 | 389000 | 38 |
| 366 | 20250121 | 125300 | 84905398000 | 389500 | 389000 | 389500 | 389000 | 56 |
| 367 | 20250121 | 125200 | 84883599000 | 389000 | 389500 | 389500 | 389000 | 80 |
| 368 | 20250121 | 125100 | 84852447500 | 389000 | 389500 | 389500 | 389000 | 299 |
| 369 | 20250121 | 125000 | 84736067000 | 389500 | 389500 | 389500 | 389000 | 173 |
| 370 | 20250121 | 124900 | 84668684000 | 389500 | 389000 | 389500 | 389000 | 381 |
| 371 | 20250121 | 124800 | 84520412500 | 389000 | 389500 | 390000 | 389000 | 170 |
| 372 | 20250121 | 124700 | 84454240000 | 390000 | 389500 | 390000 | 389500 | 290 |
| 373 | 20250121 | 124600 | 84341275000 | 389500 | 389500 | 390000 | 389500 | 82 |
| 374 | 20250121 | 124500 | 84309323000 | 389500 | 390000 | 390000 | 389500 | 167 |
| 375 | 20250121 | 124400 | 84244256000 | 390000 | 389500 | 390000 | 389500 | 42 |
| 376 | 20250121 | 124300 | 84227891000 | 390000 | 389500 | 390000 | 389500 | 211 |
| 377 | 20250121 | 124200 | 84145664500 | 389500 | 389500 | 390000 | 389500 | 48 |
| 378 | 20250121 | 124100 | 84126962000 | 389500 | 389500 | 390000 | 389000 | 876 |
| 379 | 20250121 | 124000 | 83785675500 | 389000 | 389500 | 389500 | 389000 | 94 |
| 380 | 20250121 | 123900 | 83749070500 | 389000 | 389000 | 389500 | 389000 | 330 |
| 381 | 20250121 | 123800 | 83620639500 | 389000 | 389500 | 389500 | 389000 | 478 |
| 382 | 20250121 | 123700 | 83434510500 | 390000 | 389500 | 390000 | 389500 | 743 |
| 383 | 20250121 | 123600 | 83145062500 | 389500 | 389500 | 390000 | 389500 | 93 |
| 384 | 20250121 | 123500 | 83108827000 | 390000 | 390000 | 390000 | 389500 | 104 |
| 385 | 20250121 | 123400 | 83068284500 | 389500 | 389500 | 390000 | 389500 | 326 |
| 386 | 20250121 | 123300 | 82941253500 | 389500 | 389500 | 390000 | 389500 | 317 |
| 387 | 20250121 | 123200 | 82817658500 | 389500 | 389500 | 390000 | 389500 | 117 |
| 388 | 20250121 | 123100 | 82772054500 | 389500 | 389500 | 390000 | 389000 | 2277 |
| 389 | 20250121 | 123000 | 81884789000 | 389500 | 389500 | 389500 | 389000 | 117 |
| 390 | 20250121 | 122900 | 81839224000 | 389500 | 389500 | 389500 | 389000 | 138 |
| 391 | 20250121 | 122800 | 81785494000 | 389500 | 389000 | 389500 | 389000 | 199 |
| 392 | 20250121 | 122700 | 81708045500 | 389000 | 389000 | 389500 | 389000 | 56 |
| 393 | 20250121 | 122600 | 81686251000 | 389000 | 389000 | 389500 | 389000 | 120 |
| 394 | 20250121 | 122500 | 81639519000 | 389500 | 389000 | 389500 | 389000 | 97 |
| 395 | 20250121 | 122400 | 81601745500 | 389500 | 389500 | 389500 | 389000 | 91 |
| 396 | 20250121 | 122300 | 81566309500 | 389500 | 389500 | 389500 | 389000 | 140 |
| 397 | 20250121 | 122200 | 81511783500 | 389500 | 389500 | 389500 | 389000 | 68 |
| 398 | 20250121 | 122100 | 81485314000 | 389500 | 389000 | 389500 | 389000 | 169 |
| 399 | 20250121 | 122000 | 81419496000 | 389500 | 389000 | 389500 | 389000 | 95 |
| 400 | 20250121 | 121900 | 81382505500 | 389000 | 389000 | 389500 | 389000 | 1341 |
| 401 | 20250121 | 121800 | 80860839000 | 389000 | 389000 | 389000 | 388500 | 156 |
| 402 | 20250121 | 121700 | 80800175500 | 388500 | 388500 | 389000 | 388500 | 25 |
| 403 | 20250121 | 121600 | 80790457000 | 388500 | 388500 | 389000 | 388500 | 106 |
| 404 | 20250121 | 121500 | 80749262500 | 389000 | 389000 | 389000 | 388500 | 337 |
| 405 | 20250121 | 121400 | 80618193500 | 388500 | 389000 | 389000 | 388500 | 148 |
| 406 | 20250121 | 121300 | 80560685000 | 389000 | 389000 | 389000 | 388500 | 33 |
| 407 | 20250121 | 121200 | 80547848500 | 388500 | 389000 | 389000 | 388000 | 265 |
| 408 | 20250121 | 121100 | 80444864500 | 389000 | 388500 | 389000 | 388500 | 102 |
| 409 | 20250121 | 121000 | 80405226000 | 388500 | 388500 | 389000 | 388500 | 314 |
| 410 | 20250121 | 120900 | 80283229000 | 389000 | 388500 | 389000 | 388500 | 132 |
| 411 | 20250121 | 120800 | 80231898000 | 388500 | 388500 | 389000 | 388500 | 49 |
| 412 | 20250121 | 120700 | 80212860500 | 389000 | 388500 | 389000 | 388500 | 38 |
| 413 | 20250121 | 120600 | 80198087500 | 388500 | 388500 | 389000 | 388500 | 111 |
| 414 | 20250121 | 120500 | 80154928000 | 388500 | 388500 | 389000 | 388500 | 64 |
| 415 | 20250121 | 120400 | 80130046000 | 389000 | 388500 | 389000 | 388500 | 37 |
| 416 | 20250121 | 120300 | 80115665000 | 388500 | 389000 | 389000 | 388500 | 34 |
| 417 | 20250121 | 120200 | 80102445000 | 389000 | 389000 | 389000 | 388500 | 90 |
| 418 | 20250121 | 120100 | 80067445500 | 388500 | 388500 | 389000 | 388500 | 33 |
| 419 | 20250121 | 120000 | 80054620000 | 388500 | 389000 | 389000 | 388500 | 42 |
| 420 | 20250121 | 115900 | 80038288500 | 388500 | 389000 | 389000 | 388500 | 62 |
| 421 | 20250121 | 115800 | 80014184500 | 389000 | 389000 | 389000 | 388500 | 115 |
| 422 | 20250121 | 115700 | 79969480500 | 389000 | 389000 | 389500 | 388500 | 319 |
| 423 | 20250121 | 115600 | 79845389000 | 389000 | 389000 | 389500 | 389000 | 196 |
| 424 | 20250121 | 115500 | 79769120500 | 389000 | 389500 | 389500 | 389000 | 146 |
| 425 | 20250121 | 115400 | 79712283000 | 389500 | 389000 | 389500 | 389000 | 78 |
| 426 | 20250121 | 115300 | 79681924500 | 389500 | 389000 | 389500 | 389000 | 519 |
| 427 | 20250121 | 115200 | 79480019500 | 389000 | 387500 | 389000 | 387500 | 2490 |
| 428 | 20250121 | 115100 | 78512832000 | 388000 | 388000 | 388000 | 387500 | 114 |
| 429 | 20250121 | 115000 | 78468613000 | 387500 | 387500 | 388000 | 387500 | 162 |
| 430 | 20250121 | 114900 | 78405797500 | 388000 | 388000 | 388000 | 387500 | 185 |
| 431 | 20250121 | 114800 | 78334037000 | 387500 | 387500 | 388000 | 387500 | 52 |
| 432 | 20250121 | 114700 | 78313876500 | 387500 | 387500 | 388000 | 387000 | 119 |
| 433 | 20250121 | 114600 | 78267758500 | 387500 | 387500 | 388000 | 387000 | 577 |
| 434 | 20250121 | 114500 | 78044155500 | 387500 | 388000 | 388000 | 387500 | 69 |
| 435 | 20250121 | 114400 | 78017414000 | 388000 | 388000 | 388000 | 387500 | 119 |
| 436 | 20250121 | 114300 | 77971277000 | 388000 | 387500 | 388000 | 387500 | 126 |
| 437 | 20250121 | 114200 | 77922443000 | 388000 | 388000 | 388000 | 387500 | 135 |
| 438 | 20250121 | 114100 | 77870095500 | 387500 | 387500 | 388000 | 387000 | 407 |
| 439 | 20250121 | 114000 | 77712403000 | 387500 | 387000 | 387500 | 387000 | 101 |
| 440 | 20250121 | 113900 | 77673293500 | 387000 | 387000 | 387500 | 387000 | 647 |
| 441 | 20250121 | 113800 | 77422763000 | 387500 | 387000 | 387500 | 387000 | 173 |
| 442 | 20250121 | 113700 | 77355786500 | 387500 | 387500 | 387500 | 387000 | 514 |
| 443 | 20250121 | 113600 | 77156675000 | 387500 | 387500 | 388000 | 387500 | 101 |
| 444 | 20250121 | 113500 | 77117528500 | 388000 | 388000 | 388000 | 387500 | 82 |
| 445 | 20250121 | 113400 | 77085729000 | 387500 | 387500 | 388000 | 387500 | 128 |
| 446 | 20250121 | 113300 | 77036123500 | 388000 | 388000 | 388000 | 387500 | 79 |
| 447 | 20250121 | 113200 | 77005495500 | 388000 | 388000 | 388500 | 387500 | 1559 |
| 448 | 20250121 | 113100 | 76400804500 | 388500 | 388000 | 388500 | 388000 | 37 |
| 449 | 20250121 | 113000 | 76386438000 | 388500 | 388000 | 388500 | 388000 | 102 |
| 450 | 20250121 | 112900 | 76346826500 | 388000 | 388500 | 388500 | 388000 | 74 |
| 451 | 20250121 | 112800 | 76318107000 | 388000 | 388500 | 388500 | 388000 | 152 |
| 452 | 20250121 | 112700 | 76259079500 | 388000 | 388000 | 388500 | 388000 | 105 |
| 453 | 20250121 | 112600 | 76218324500 | 388000 | 388000 | 388500 | 388000 | 92 |
| 454 | 20250121 | 112500 | 76182613500 | 388000 | 388500 | 388500 | 388000 | 62 |
| 455 | 20250121 | 112400 | 76158535500 | 388500 | 388500 | 389000 | 388000 | 105 |
| 456 | 20250121 | 112300 | 76117749500 | 388500 | 388500 | 388500 | 388000 | 319 |
| 457 | 20250121 | 112200 | 75993833000 | 388500 | 388000 | 388500 | 388000 | 236 |
| 458 | 20250121 | 112100 | 75902176000 | 388000 | 388000 | 388500 | 388000 | 635 |
| 459 | 20250121 | 112000 | 75655498000 | 388000 | 388500 | 389000 | 388000 | 104 |
| 460 | 20250121 | 111900 | 75615101500 | 388000 | 388500 | 389000 | 388000 | 261 |
| 461 | 20250121 | 111800 | 75513684500 | 388500 | 388500 | 389000 | 388500 | 82 |
| 462 | 20250121 | 111700 | 75481797500 | 389000 | 389000 | 389000 | 388500 | 52 |
| 463 | 20250121 | 111600 | 75461581000 | 389000 | 389000 | 389000 | 388500 | 99 |
| 464 | 20250121 | 111500 | 75423109000 | 388500 | 389000 | 389000 | 388500 | 117 |
| 465 | 20250121 | 111400 | 75377612500 | 388500 | 388500 | 389000 | 388500 | 110 |
| 466 | 20250121 | 111300 | 75334841000 | 389000 | 388000 | 389000 | 387500 | 672 |
| 467 | 20250121 | 111200 | 75073903500 | 388000 | 388000 | 388000 | 387500 | 498 |
| 468 | 20250121 | 111100 | 74880731000 | 387500 | 387500 | 388000 | 387500 | 60 |
| 469 | 20250121 | 111000 | 74857479500 | 388000 | 388000 | 388000 | 387500 | 109 |
| 470 | 20250121 | 110900 | 74815218000 | 388000 | 387500 | 388000 | 387500 | 204 |
| 471 | 20250121 | 110800 | 74736095000 | 387500 | 388000 | 388000 | 387500 | 252 |
| 472 | 20250121 | 110700 | 74638332000 | 387500 | 388000 | 388000 | 387500 | 405 |
| 473 | 20250121 | 110600 | 74481212000 | 387500 | 388000 | 388000 | 387500 | 336 |
| 474 | 20250121 | 110500 | 74351002000 | 387500 | 388000 | 388000 | 387500 | 136 |
| 475 | 20250121 | 110400 | 74298286500 | 388000 | 388000 | 388500 | 387500 | 353 |
| 476 | 20250121 | 110300 | 74161334000 | 387500 | 388000 | 388000 | 387500 | 663 |
| 477 | 20250121 | 110200 | 73904260500 | 388000 | 387500 | 388000 | 387500 | 94 |
| 478 | 20250121 | 110100 | 73867811500 | 387500 | 388000 | 388000 | 387500 | 81 |
| 479 | 20250121 | 110000 | 73836398000 | 388000 | 389000 | 389000 | 387500 | 2375 |
| 480 | 20250121 | 105900 | 72914835500 | 388500 | 389500 | 389500 | 388500 | 325 |
| 481 | 20250121 | 105800 | 72788412000 | 389500 | 389000 | 389500 | 388500 | 538 |
| 482 | 20250121 | 105700 | 72579124500 | 388500 | 389000 | 389000 | 388500 | 618 |
| 483 | 20250121 | 105600 | 72338760000 | 389000 | 388500 | 389000 | 388000 | 455 |
| 484 | 20250121 | 105500 | 72161993500 | 388500 | 388500 | 388500 | 388000 | 108 |
| 485 | 20250121 | 105400 | 72120047500 | 388500 | 388000 | 388500 | 388000 | 363 |
| 486 | 20250121 | 105300 | 71979035000 | 388500 | 388000 | 388500 | 387500 | 526 |
| 487 | 20250121 | 105200 | 71774931000 | 387500 | 387000 | 388000 | 387000 | 548 |
| 488 | 20250121 | 105100 | 71562597500 | 387000 | 387500 | 387500 | 387000 | 25 |
| 489 | 20250121 | 105000 | 71552919500 | 387500 | 387000 | 387500 | 387000 | 58 |
| 490 | 20250121 | 104900 | 71530459000 | 387000 | 387500 | 387500 | 387000 | 78 |
| 491 | 20250121 | 104800 | 71500263000 | 387500 | 387500 | 387500 | 387000 | 124 |
| 492 | 20250121 | 104700 | 71452255000 | 387500 | 387000 | 387500 | 386500 | 1723 |
| 493 | 20250121 | 104600 | 70785175000 | 386500 | 387000 | 387000 | 386500 | 108 |
| 494 | 20250121 | 104500 | 70743402000 | 387000 | 387000 | 387000 | 386500 | 74 |
| 495 | 20250121 | 104400 | 70714782000 | 387000 | 387000 | 387000 | 386500 | 43 |
| 496 | 20250121 | 104300 | 70698160000 | 387000 | 386500 | 387000 | 386500 | 142 |
| 497 | 20250121 | 104200 | 70643264000 | 386500 | 387000 | 387000 | 386500 | 704 |
| 498 | 20250121 | 104100 | 70371133500 | 386500 | 387000 | 387000 | 386500 | 103 |
| 499 | 20250121 | 104000 | 70331286500 | 387000 | 386500 | 387000 | 386500 | 140 |
| 500 | 20250121 | 103900 | 70277139000 | 386500 | 387000 | 387000 | 386500 | 121 |
| 501 | 20250121 | 103800 | 70230370500 | 387000 | 386500 | 387000 | 386500 | 66 |
| 502 | 20250121 | 103700 | 70204841000 | 386500 | 387500 | 387500 | 386500 | 797 |
| 503 | 20250121 | 103600 | 69896443000 | 387000 | 388000 | 388000 | 387000 | 989 |
| 504 | 20250121 | 103500 | 69513227000 | 388000 | 387500 | 388000 | 387500 | 414 |
| 505 | 20250121 | 103400 | 69352617000 | 387500 | 387500 | 388000 | 387500 | 124 |
| 506 | 20250121 | 103300 | 69304557500 | 388000 | 387500 | 388000 | 387000 | 455 |
| 507 | 20250121 | 103200 | 69128264500 | 387500 | 386500 | 387500 | 386500 | 537 |
| 508 | 20250121 | 103100 | 68920349500 | 387000 | 386500 | 387000 | 386500 | 214 |
| 509 | 20250121 | 103000 | 68837595500 | 387000 | 387000 | 387000 | 386500 | 386 |
| 510 | 20250121 | 102900 | 68688222500 | 387000 | 387000 | 387500 | 386500 | 238 |
| 511 | 20250121 | 102800 | 68596145500 | 387000 | 387000 | 387500 | 387000 | 394 |
| 512 | 20250121 | 102700 | 68443659500 | 387000 | 386500 | 387000 | 385500 | 364 |
| 513 | 20250121 | 102600 | 68303097500 | 386500 | 388000 | 388000 | 386000 | 2288 |
| 514 | 20250121 | 102500 | 67417832000 | 388000 | 387500 | 388000 | 387500 | 177 |
| 515 | 20250121 | 102400 | 67349237500 | 387500 | 386500 | 387500 | 386500 | 376 |
| 516 | 20250121 | 102300 | 67203613500 | 386500 | 387000 | 387000 | 386500 | 274 |
| 517 | 20250121 | 102200 | 67097591000 | 387000 | 386000 | 387000 | 386000 | 259 |
| 518 | 20250121 | 102100 | 66997490500 | 386500 | 385000 | 386500 | 385000 | 325 |
| 519 | 20250121 | 102000 | 66872108500 | 385000 | 386500 | 387000 | 385000 | 597 |
| 520 | 20250121 | 101900 | 66641740500 | 386500 | 386500 | 387000 | 386000 | 138 |
| 521 | 20250121 | 101800 | 66588382000 | 386500 | 385500 | 386500 | 385000 | 335 |
| 522 | 20250121 | 101700 | 66459168000 | 385500 | 384500 | 385500 | 384000 | 699 |
| 523 | 20250121 | 101600 | 66190185000 | 384000 | 383500 | 384500 | 383500 | 547 |
| 524 | 20250121 | 101500 | 65980163500 | 384000 | 385000 | 385500 | 383500 | 7929 |
| 525 | 20250121 | 101400 | 62929146500 | 385500 | 386500 | 386500 | 385000 | 3140 |
| 526 | 20250121 | 101300 | 61717752000 | 386500 | 388000 | 388000 | 386500 | 697 |
| 527 | 20250121 | 101200 | 61448007000 | 387500 | 387000 | 387500 | 386500 | 869 |
| 528 | 20250121 | 101100 | 61111480000 | 386500 | 386500 | 387000 | 386500 | 376 |
| 529 | 20250121 | 101000 | 60966104000 | 386500 | 389000 | 389000 | 386500 | 2316 |
| 530 | 20250121 | 100900 | 60068814500 | 388500 | 389000 | 389500 | 388500 | 379 |
| 531 | 20250121 | 100800 | 59921411500 | 389000 | 389000 | 389500 | 389000 | 104 |
| 532 | 20250121 | 100700 | 59880942000 | 389000 | 389500 | 389500 | 388500 | 560 |
| 533 | 20250121 | 100600 | 59663123500 | 389000 | 388000 | 389500 | 388000 | 613 |
| 534 | 20250121 | 100500 | 59424892000 | 388500 | 388000 | 389000 | 388000 | 644 |
| 535 | 20250121 | 100400 | 59174745000 | 388000 | 389000 | 389500 | 388000 | 967 |
| 536 | 20250121 | 100300 | 58798729500 | 389000 | 389000 | 390000 | 389000 | 884 |
| 537 | 20250121 | 100200 | 58454445000 | 389000 | 388500 | 389500 | 388500 | 708 |
| 538 | 20250121 | 100100 | 58179117000 | 388500 | 390000 | 390500 | 388500 | 2131 |
| 539 | 20250121 | 100000 | 57349122500 | 390500 | 390500 | 390500 | 390000 | 388 |
| 540 | 20250121 | 095900 | 57197685500 | 390500 | 390500 | 390500 | 389500 | 496 |
| 541 | 20250121 | 095800 | 57004229500 | 390500 | 391500 | 392000 | 390000 | 1200 |
| 542 | 20250121 | 095700 | 56535003500 | 391500 | 391500 | 392000 | 391500 | 1162 |
| 543 | 20250121 | 095600 | 56079958500 | 391500 | 392000 | 392000 | 391500 | 479 |
| 544 | 20250121 | 095500 | 55892365500 | 391500 | 391000 | 392000 | 390500 | 4698 |
| 545 | 20250121 | 095400 | 54054805500 | 391000 | 389500 | 391000 | 389500 | 1765 |
| 546 | 20250121 | 095300 | 53365784500 | 389500 | 390500 | 391000 | 389500 | 1353 |
| 547 | 20250121 | 095200 | 52838037500 | 390500 | 390500 | 391000 | 390000 | 1136 |
| 548 | 20250121 | 095100 | 52394509500 | 390500 | 391000 | 391500 | 390500 | 1150 |
| 549 | 20250121 | 095000 | 51945050000 | 391000 | 391000 | 391500 | 390500 | 1013 |
| 550 | 20250121 | 094900 | 51548879000 | 391000 | 390500 | 391500 | 390500 | 4205 |
| 551 | 20250121 | 094800 | 49903911500 | 390500 | 391000 | 391000 | 390000 | 1391 |
| 552 | 20250121 | 094700 | 49360550000 | 391000 | 390500 | 391000 | 390000 | 1324 |
| 553 | 20250121 | 094600 | 48843327000 | 390500 | 390500 | 391000 | 389500 | 1482 |
| 554 | 20250121 | 094500 | 48264894500 | 390500 | 391000 | 391000 | 390500 | 978 |
| 555 | 20250121 | 094400 | 47882689500 | 391500 | 389000 | 391500 | 388500 | 11070 |
| 556 | 20250121 | 094300 | 43566015500 | 389000 | 388500 | 389000 | 388500 | 392 |
| 557 | 20250121 | 094200 | 43413573000 | 389500 | 387000 | 389500 | 386500 | 4410 |
| 558 | 20250121 | 094100 | 41702539000 | 387000 | 387500 | 387500 | 386500 | 619 |
| 559 | 20250121 | 094000 | 41462874500 | 387000 | 387500 | 387500 | 386500 | 1718 |
| 560 | 20250121 | 093900 | 40798183000 | 388000 | 388500 | 388500 | 386500 | 1358 |
| 561 | 20250121 | 093800 | 40272200000 | 388000 | 388000 | 388500 | 387000 | 3149 |
| 562 | 20250121 | 093700 | 39051582500 | 387500 | 387500 | 388000 | 387000 | 1834 |
| 563 | 20250121 | 093600 | 38341136000 | 387000 | 388000 | 388500 | 387000 | 567 |
| 564 | 20250121 | 093500 | 38121291000 | 387500 | 388500 | 388500 | 387500 | 1649 |
| 565 | 20250121 | 093400 | 37481652500 | 388000 | 388500 | 388500 | 388000 | 206 |
| 566 | 20250121 | 093300 | 37401703000 | 388000 | 389500 | 390000 | 388000 | 2712 |
| 567 | 20250121 | 093200 | 36347978000 | 389500 | 388500 | 390000 | 388000 | 8998 |
| 568 | 20250121 | 093100 | 32845190000 | 388000 | 388500 | 388500 | 388000 | 591 |
| 569 | 20250121 | 093000 | 32615705000 | 388500 | 386500 | 388500 | 386500 | 5732 |
| 570 | 20250121 | 092900 | 30392601000 | 386500 | 387500 | 387500 | 386500 | 689 |
| 571 | 20250121 | 092800 | 30125989500 | 387500 | 387000 | 387500 | 387000 | 889 |
| 572 | 20250121 | 092700 | 29781553000 | 387000 | 386000 | 387500 | 385500 | 2682 |
| 573 | 20250121 | 092600 | 28744539500 | 386000 | 386500 | 386500 | 385500 | 662 |
| 574 | 20250121 | 092500 | 28488979000 | 386000 | 387000 | 387000 | 386000 | 603 |
| 575 | 20250121 | 092400 | 28255903500 | 387000 | 386500 | 387000 | 386500 | 617 |
| 576 | 20250121 | 092300 | 28017129000 | 387000 | 386000 | 387000 | 386000 | 1421 |
| 577 | 20250121 | 092200 | 27468151000 | 386000 | 386000 | 386500 | 386000 | 1439 |
| 578 | 20250121 | 092100 | 26912002000 | 386500 | 386000 | 386500 | 385500 | 1098 |
| 579 | 20250121 | 092000 | 26488444500 | 386000 | 386500 | 386500 | 386000 | 742 |
| 580 | 20250121 | 091900 | 26201843000 | 386000 | 385000 | 386500 | 385000 | 1302 |
| 581 | 20250121 | 091800 | 25699287000 | 385000 | 383000 | 385500 | 383000 | 2239 |
| 582 | 20250121 | 091700 | 24838696000 | 383000 | 383500 | 383500 | 381500 | 1949 |
| 583 | 20250121 | 091600 | 24093040500 | 383000 | 383500 | 384000 | 383000 | 749 |
| 584 | 20250121 | 091500 | 23805754500 | 383500 | 383500 | 383500 | 383000 | 433 |
| 585 | 20250121 | 091400 | 23639811000 | 383500 | 384500 | 384500 | 382500 | 1197 |
| 586 | 20250121 | 091300 | 23180938000 | 384500 | 383000 | 384500 | 383000 | 577 |
| 587 | 20250121 | 091200 | 22959568000 | 383500 | 382500 | 384000 | 382500 | 1592 |
| 588 | 20250121 | 091100 | 22350205500 | 382500 | 384000 | 384000 | 382500 | 1971 |
| 589 | 20250121 | 091000 | 21594349000 | 384000 | 384500 | 385500 | 384000 | 1199 |
| 590 | 20250121 | 090900 | 21132883000 | 385000 | 384500 | 385500 | 383500 | 967 |
| 591 | 20250121 | 090800 | 20760815000 | 384000 | 387500 | 388000 | 382500 | 6089 |
| 592 | 20250121 | 090700 | 18416317000 | 387500 | 386000 | 388000 | 386000 | 2896 |
| 593 | 20250121 | 090600 | 17295368000 | 386500 | 387000 | 388500 | 385500 | 4470 |
| 594 | 20250121 | 090500 | 15563860500 | 387000 | 388000 | 388500 | 387000 | 3796 |
| 595 | 20250121 | 090400 | 14092272500 | 387500 | 388000 | 388500 | 386000 | 6757 |
| 596 | 20250121 | 090300 | 11474471500 | 387500 | 386000 | 388000 | 385500 | 3485 |
| 597 | 20250121 | 090200 | 10125117500 | 386000 | 384500 | 386500 | 382000 | 5181 |
| 598 | 20250121 | 090100 | 8129259500 | 384000 | 388000 | 389500 | 381000 | 5514 |
| 599 | 20250121 | 090000 | 5995335500 | 388000 | 378000 | 388500 | 378000 | 15693 |