34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 184800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 14526 |
| 3 | 20250114 | 184700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20250114 | 184600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20250114 | 184500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20250114 | 184400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20250114 | 184300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20250114 | 184200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20250114 | 184100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20250114 | 184000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20250114 | 183900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20250114 | 183800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20250114 | 183700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20250114 | 183600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20250114 | 183500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20250114 | 183400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20250114 | 183300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20250114 | 183200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20250114 | 183100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20250114 | 183000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20250114 | 182900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20250114 | 182800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20250114 | 182700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20250114 | 182600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20250114 | 182500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20250114 | 182400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20250114 | 182300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20250114 | 182200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20250114 | 182100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20250114 | 182000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20250114 | 181900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20250114 | 181800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 14526 |
| 33 | 20250114 | 181700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20250114 | 181600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20250114 | 181500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20250114 | 181400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20250114 | 181300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20250114 | 181200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20250114 | 181100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20250114 | 181000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20250114 | 180900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20250114 | 180800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20250114 | 180700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20250114 | 180600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20250114 | 180500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20250114 | 180400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20250114 | 180300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20250114 | 180200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20250114 | 180100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20250114 | 180000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20250114 | 175900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20250114 | 175800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20250114 | 175700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20250114 | 175600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20250114 | 175500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20250114 | 175400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20250114 | 175300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20250114 | 175200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20250114 | 175100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20250114 | 175000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20250114 | 174900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20250114 | 174800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 14526 |
| 63 | 20250114 | 174700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20250114 | 174600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20250114 | 174500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20250114 | 174400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20250114 | 174300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20250114 | 174200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20250114 | 174100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20250114 | 174000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20250114 | 173900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20250114 | 173800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20250114 | 173700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20250114 | 173600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20250114 | 173500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20250114 | 173400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20250114 | 173300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20250114 | 173200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20250114 | 173100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20250114 | 173000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20250114 | 172900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20250114 | 172800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20250114 | 172700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20250114 | 172600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20250114 | 172500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20250114 | 172400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20250114 | 172300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20250114 | 172200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20250114 | 172100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20250114 | 172000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20250114 | 171900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20250114 | 171800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 14526 |
| 93 | 20250114 | 171700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20250114 | 171600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20250114 | 171500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20250114 | 171400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20250114 | 171300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20250114 | 171200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20250114 | 171100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20250114 | 171000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20250114 | 170900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20250114 | 170800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20250114 | 170700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20250114 | 170600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20250114 | 170500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20250114 | 170400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20250114 | 170300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20250114 | 170200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20250114 | 170100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20250114 | 170000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20250114 | 165900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20250114 | 165800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20250114 | 165700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20250114 | 165600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20250114 | 165500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20250114 | 165400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20250114 | 165300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20250114 | 165200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20250114 | 165100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20250114 | 165000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20250114 | 164900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20250114 | 164800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 14526 |
| 123 | 20250114 | 164700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20250114 | 164600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20250114 | 164500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20250114 | 164400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20250114 | 164300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20250114 | 164200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20250114 | 164100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20250114 | 164000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20250114 | 163900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20250114 | 163800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20250114 | 163700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20250114 | 163600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20250114 | 163500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20250114 | 163400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20250114 | 163300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20250114 | 163200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20250114 | 163100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20250114 | 163000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20250114 | 162900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20250114 | 162800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20250114 | 162700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20250114 | 162600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20250114 | 162500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20250114 | 162400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20250114 | 162300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20250114 | 162200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20250114 | 162100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20250114 | 162000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20250114 | 161900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20250114 | 161800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 14526 |
| 153 | 20250114 | 161700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20250114 | 161600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20250114 | 161500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20250114 | 161400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20250114 | 161300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20250114 | 161200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20250114 | 161100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20250114 | 161000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20250114 | 160900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20250114 | 160800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20250114 | 160700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20250114 | 160600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20250114 | 160500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20250114 | 160400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20250114 | 160300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20250114 | 160200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20250114 | 160100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20250114 | 160000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20250114 | 155900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20250114 | 155800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20250114 | 155700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20250114 | 155600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20250114 | 155500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20250114 | 155400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20250114 | 155300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20250114 | 155200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20250114 | 155100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20250114 | 155000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20250114 | 154900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20250114 | 154800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 14526 |
| 183 | 20250114 | 154700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20250114 | 154600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20250114 | 154500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20250114 | 154400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20250114 | 154300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20250114 | 154200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20250114 | 154100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20250114 | 154000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20250114 | 153900 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20250114 | 153800 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20250114 | 153700 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20250114 | 153600 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20250114 | 153500 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20250114 | 153400 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20250114 | 153300 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20250114 | 153200 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20250114 | 153100 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20250114 | 153000 | 82359183500 | 236500 | 236500 | 236500 | 236500 | 14526 |
| 201 | 20250114 | 152900 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20250114 | 152800 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20250114 | 152700 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20250114 | 152600 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20250114 | 152500 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20250114 | 152400 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 207 | 20250114 | 152300 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 208 | 20250114 | 152200 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 209 | 20250114 | 152100 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 210 | 20250114 | 152000 | 78923784500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 211 | 20250114 | 151900 | 78923784500 | 236500 | 236500 | 237000 | 236500 | 1511 |
| 212 | 20250114 | 151800 | 78566230000 | 237000 | 236500 | 237000 | 236500 | 458 |
| 213 | 20250114 | 151700 | 78457793500 | 236500 | 236500 | 237000 | 236500 | 708 |
| 214 | 20250114 | 151600 | 78290325000 | 236500 | 237000 | 237000 | 236500 | 721 |
| 215 | 20250114 | 151500 | 78119589000 | 237000 | 236500 | 237000 | 236500 | 1120 |
| 216 | 20250114 | 151400 | 77854594500 | 236500 | 237000 | 237000 | 236500 | 508 |
| 217 | 20250114 | 151300 | 77734305500 | 237000 | 236500 | 237000 | 236500 | 673 |
| 218 | 20250114 | 151200 | 77574932500 | 236500 | 237000 | 237000 | 236500 | 643 |
| 219 | 20250114 | 151100 | 77422639500 | 236500 | 237000 | 237000 | 236500 | 616 |
| 220 | 20250114 | 151000 | 77276726000 | 237000 | 237000 | 237000 | 236500 | 521 |
| 221 | 20250114 | 150900 | 77153400000 | 237000 | 237000 | 237000 | 236500 | 463 |
| 222 | 20250114 | 150800 | 77043755000 | 236500 | 237000 | 237000 | 236500 | 379 |
| 223 | 20250114 | 150700 | 76954011000 | 236500 | 236500 | 237000 | 236500 | 409 |
| 224 | 20250114 | 150600 | 76857176000 | 236500 | 236000 | 237000 | 236000 | 1258 |
| 225 | 20250114 | 150500 | 76559651000 | 236000 | 236500 | 236500 | 236000 | 484 |
| 226 | 20250114 | 150400 | 76445255500 | 236000 | 236000 | 236500 | 236000 | 224 |
| 227 | 20250114 | 150300 | 76392379500 | 236500 | 236500 | 237000 | 236000 | 325 |
| 228 | 20250114 | 150200 | 76315579500 | 237000 | 236500 | 237000 | 236500 | 220 |
| 229 | 20250114 | 150100 | 76263545000 | 237000 | 236500 | 237000 | 236500 | 473 |
| 230 | 20250114 | 150000 | 76151611500 | 236500 | 237000 | 237000 | 236000 | 723 |
| 231 | 20250114 | 145900 | 75980600500 | 236500 | 236500 | 237000 | 236500 | 344 |
| 232 | 20250114 | 145800 | 75899209500 | 236500 | 236500 | 237000 | 236500 | 457 |
| 233 | 20250114 | 145700 | 75791099000 | 236500 | 236500 | 237000 | 236000 | 374 |
| 234 | 20250114 | 145600 | 75702627500 | 236000 | 237000 | 237000 | 236000 | 331 |
| 235 | 20250114 | 145500 | 75624437500 | 237000 | 236500 | 237000 | 236000 | 430 |
| 236 | 20250114 | 145400 | 75522758000 | 236500 | 236000 | 237000 | 236000 | 1421 |
| 237 | 20250114 | 145300 | 75186432000 | 236000 | 236500 | 236500 | 236000 | 893 |
| 238 | 20250114 | 145200 | 74975589500 | 236000 | 236500 | 237000 | 236000 | 752 |
| 239 | 20250114 | 145100 | 74797796500 | 236500 | 236500 | 237000 | 236500 | 463 |
| 240 | 20250114 | 145000 | 74688268000 | 236500 | 236500 | 237000 | 236500 | 394 |
| 241 | 20250114 | 144900 | 74595001500 | 236500 | 237000 | 237000 | 236500 | 298 |
| 242 | 20250114 | 144800 | 74524494000 | 236500 | 236500 | 237000 | 236500 | 409 |
| 243 | 20250114 | 144700 | 74427706500 | 236500 | 236500 | 237000 | 236500 | 522 |
| 244 | 20250114 | 144600 | 74304148500 | 237000 | 236500 | 237000 | 236500 | 247 |
| 245 | 20250114 | 144500 | 74245706500 | 237000 | 236500 | 237000 | 236500 | 213 |
| 246 | 20250114 | 144400 | 74195297000 | 236500 | 237000 | 237000 | 236500 | 278 |
| 247 | 20250114 | 144300 | 74129487000 | 237000 | 237000 | 237500 | 236500 | 1695 |
| 248 | 20250114 | 144200 | 73727785500 | 237000 | 237500 | 237500 | 237000 | 824 |
| 249 | 20250114 | 144100 | 73532371500 | 237500 | 237500 | 237500 | 237000 | 241 |
| 250 | 20250114 | 144000 | 73475199500 | 237000 | 237500 | 237500 | 237000 | 566 |
| 251 | 20250114 | 143900 | 73340870500 | 237500 | 237500 | 237500 | 237000 | 179 |
| 252 | 20250114 | 143800 | 73298390500 | 237000 | 237000 | 237500 | 237000 | 318 |
| 253 | 20250114 | 143700 | 73222986000 | 237000 | 237000 | 237500 | 237000 | 1252 |
| 254 | 20250114 | 143600 | 72925657500 | 237500 | 237500 | 237500 | 237000 | 1284 |
| 255 | 20250114 | 143500 | 72620904500 | 237500 | 237000 | 237500 | 237000 | 285 |
| 256 | 20250114 | 143400 | 72553264500 | 237500 | 237000 | 237500 | 237000 | 188 |
| 257 | 20250114 | 143300 | 72508675000 | 237500 | 237500 | 237500 | 237000 | 285 |
| 258 | 20250114 | 143200 | 72441076000 | 237000 | 237000 | 237500 | 237000 | 568 |
| 259 | 20250114 | 143100 | 72306320000 | 237000 | 237500 | 238000 | 237000 | 929 |
| 260 | 20250114 | 143000 | 72085679500 | 237500 | 238000 | 238500 | 237500 | 631 |
| 261 | 20250114 | 142900 | 71935549500 | 238000 | 237500 | 238500 | 237500 | 4286 |
| 262 | 20250114 | 142800 | 70915661500 | 237500 | 237500 | 238000 | 237500 | 949 |
| 263 | 20250114 | 142700 | 70690211000 | 237000 | 237500 | 237500 | 237000 | 380 |
| 264 | 20250114 | 142600 | 70599995000 | 237500 | 237500 | 237500 | 237000 | 2158 |
| 265 | 20250114 | 142500 | 70088073000 | 237000 | 237500 | 237500 | 237000 | 180 |
| 266 | 20250114 | 142400 | 70045376500 | 237500 | 237500 | 237500 | 237000 | 234 |
| 267 | 20250114 | 142300 | 69989835500 | 237000 | 236500 | 237500 | 236500 | 740 |
| 268 | 20250114 | 142200 | 69814447500 | 237000 | 237000 | 237000 | 236500 | 373 |
| 269 | 20250114 | 142100 | 69726186500 | 236500 | 236500 | 237000 | 236500 | 355 |
| 270 | 20250114 | 142000 | 69642189500 | 236500 | 236500 | 237000 | 236500 | 517 |
| 271 | 20250114 | 141900 | 69519800000 | 236500 | 236500 | 237000 | 236500 | 385 |
| 272 | 20250114 | 141800 | 69428700000 | 236500 | 237000 | 237000 | 236500 | 153 |
| 273 | 20250114 | 141700 | 69392484000 | 237000 | 237500 | 237500 | 236500 | 1295 |
| 274 | 20250114 | 141600 | 69085561000 | 237500 | 237500 | 237500 | 237000 | 280 |
| 275 | 20250114 | 141500 | 69019088500 | 237500 | 238500 | 238500 | 237000 | 1629 |
| 276 | 20250114 | 141400 | 68631386500 | 238000 | 237000 | 238500 | 237000 | 13016 |
| 277 | 20250114 | 141300 | 65536674500 | 237000 | 237500 | 237500 | 237000 | 357 |
| 278 | 20250114 | 141200 | 65451981000 | 237000 | 237000 | 237500 | 237000 | 299 |
| 279 | 20250114 | 141100 | 65381089500 | 237000 | 237000 | 237500 | 236500 | 896 |
| 280 | 20250114 | 141000 | 65168715500 | 236500 | 237500 | 237500 | 236500 | 1110 |
| 281 | 20250114 | 140900 | 64905634500 | 237500 | 237500 | 237500 | 237000 | 317 |
| 282 | 20250114 | 140800 | 64830415500 | 237000 | 237000 | 237500 | 237000 | 299 |
| 283 | 20250114 | 140700 | 64759462000 | 237000 | 237000 | 237500 | 236500 | 1155 |
| 284 | 20250114 | 140600 | 64485669500 | 237000 | 237000 | 237500 | 236500 | 349 |
| 285 | 20250114 | 140500 | 64402971500 | 237000 | 237000 | 237500 | 236500 | 806 |
| 286 | 20250114 | 140400 | 64211971500 | 236500 | 237000 | 237500 | 236500 | 428 |
| 287 | 20250114 | 140300 | 64110579500 | 237000 | 237500 | 237500 | 237000 | 865 |
| 288 | 20250114 | 140200 | 63905546000 | 237000 | 237000 | 237500 | 237000 | 1136 |
| 289 | 20250114 | 140100 | 63636286000 | 237500 | 237500 | 237500 | 237000 | 308 |
| 290 | 20250114 | 140000 | 63563210000 | 237000 | 237000 | 237500 | 237000 | 692 |
| 291 | 20250114 | 135900 | 63399171000 | 237000 | 237000 | 237500 | 236500 | 1757 |
| 292 | 20250114 | 135800 | 62982670000 | 237000 | 237500 | 237500 | 236500 | 947 |
| 293 | 20250114 | 135700 | 62758213500 | 237500 | 236500 | 237500 | 236500 | 1737 |
| 294 | 20250114 | 135600 | 62346525500 | 237000 | 237000 | 237000 | 236500 | 191 |
| 295 | 20250114 | 135500 | 62301331500 | 236500 | 237000 | 237500 | 236500 | 1179 |
| 296 | 20250114 | 135400 | 62021901500 | 237500 | 237000 | 237500 | 237000 | 454 |
| 297 | 20250114 | 135300 | 61914285000 | 237000 | 237000 | 237500 | 236500 | 2886 |
| 298 | 20250114 | 135200 | 61230315000 | 237000 | 238000 | 238000 | 236500 | 1549 |
| 299 | 20250114 | 135100 | 60862494000 | 237500 | 237000 | 238000 | 237000 | 5584 |
| 300 | 20250114 | 135000 | 59536865000 | 237500 | 236500 | 237500 | 236500 | 3542 |
| 301 | 20250114 | 134900 | 58697475000 | 236500 | 236500 | 237000 | 236500 | 277 |
| 302 | 20250114 | 134800 | 58631912500 | 236500 | 237000 | 237000 | 236500 | 1071 |
| 303 | 20250114 | 134700 | 58378519500 | 237000 | 237000 | 237500 | 236500 | 2295 |
| 304 | 20250114 | 134600 | 57834562000 | 237000 | 237500 | 237500 | 237000 | 544 |
| 305 | 20250114 | 134500 | 57705552500 | 237000 | 236500 | 237500 | 236500 | 3193 |
| 306 | 20250114 | 134400 | 56948892500 | 236500 | 237000 | 237000 | 236500 | 1320 |
| 307 | 20250114 | 134300 | 56636359000 | 236500 | 236000 | 237000 | 236000 | 11572 |
| 308 | 20250114 | 134200 | 53898201000 | 236000 | 236000 | 236500 | 235500 | 1501 |
| 309 | 20250114 | 134100 | 53543891500 | 236000 | 236000 | 236500 | 235500 | 1772 |
| 310 | 20250114 | 134000 | 53125694500 | 236000 | 236500 | 236500 | 236000 | 2586 |
| 311 | 20250114 | 133900 | 52515285000 | 236000 | 236000 | 236500 | 235500 | 1896 |
| 312 | 20250114 | 133800 | 52067558500 | 236000 | 236000 | 236500 | 235500 | 2614 |
| 313 | 20250114 | 133700 | 51450703000 | 236000 | 235500 | 236500 | 235500 | 6038 |
| 314 | 20250114 | 133600 | 50025670000 | 235500 | 235000 | 236000 | 235000 | 6025 |
| 315 | 20250114 | 133500 | 48606280000 | 235000 | 235500 | 235500 | 235000 | 336 |
| 316 | 20250114 | 133400 | 48527227500 | 235500 | 235000 | 235500 | 235000 | 327 |
| 317 | 20250114 | 133300 | 48450281500 | 235000 | 235000 | 235500 | 234500 | 4162 |
| 318 | 20250114 | 133200 | 47472254500 | 234500 | 235000 | 235000 | 234500 | 466 |
| 319 | 20250114 | 133100 | 47362934500 | 234500 | 234500 | 235500 | 234500 | 467 |
| 320 | 20250114 | 133000 | 47253191000 | 235000 | 235500 | 235500 | 235000 | 2107 |
| 321 | 20250114 | 132900 | 46757957000 | 235500 | 235000 | 235500 | 234500 | 3285 |
| 322 | 20250114 | 132800 | 45985882000 | 234500 | 234500 | 235000 | 234000 | 2389 |
| 323 | 20250114 | 132700 | 45425522500 | 234500 | 234500 | 234500 | 234000 | 149 |
| 324 | 20250114 | 132600 | 45390595000 | 234500 | 234000 | 234500 | 233500 | 692 |
| 325 | 20250114 | 132500 | 45228624000 | 233500 | 234000 | 234500 | 233500 | 3152 |
| 326 | 20250114 | 132400 | 44491038500 | 233500 | 233500 | 234000 | 233500 | 3257 |
| 327 | 20250114 | 132300 | 43730285000 | 233500 | 233500 | 233500 | 233000 | 169 |
| 328 | 20250114 | 132200 | 43690825000 | 233500 | 233000 | 233500 | 233000 | 149 |
| 329 | 20250114 | 132100 | 43656039500 | 233500 | 233500 | 233500 | 233000 | 55 |
| 330 | 20250114 | 132000 | 43643212000 | 233500 | 233000 | 233500 | 233000 | 115 |
| 331 | 20250114 | 131900 | 43616387500 | 233000 | 233000 | 233500 | 233000 | 66 |
| 332 | 20250114 | 131800 | 43600995000 | 233000 | 233000 | 233500 | 232500 | 1894 |
| 333 | 20250114 | 131700 | 43159697500 | 233000 | 232500 | 233000 | 232000 | 333 |
| 334 | 20250114 | 131600 | 43082265500 | 232500 | 232500 | 232500 | 232000 | 2617 |
| 335 | 20250114 | 131500 | 42475066000 | 232500 | 232500 | 232500 | 232000 | 113 |
| 336 | 20250114 | 131400 | 42448795500 | 232500 | 232500 | 232500 | 232000 | 345 |
| 337 | 20250114 | 131300 | 42368584000 | 232500 | 232500 | 232500 | 232000 | 69 |
| 338 | 20250114 | 131200 | 42352555000 | 232000 | 232000 | 232500 | 232000 | 44 |
| 339 | 20250114 | 131100 | 42342334500 | 232000 | 232500 | 232500 | 232000 | 318 |
| 340 | 20250114 | 131000 | 42268409500 | 232500 | 232500 | 232500 | 232000 | 84 |
| 341 | 20250114 | 130900 | 42248880500 | 232000 | 232500 | 232500 | 232000 | 280 |
| 342 | 20250114 | 130800 | 42183839500 | 232500 | 232500 | 232500 | 232000 | 55 |
| 343 | 20250114 | 130700 | 42171061000 | 232000 | 232000 | 232500 | 232000 | 80 |
| 344 | 20250114 | 130600 | 42152467000 | 232500 | 232500 | 232500 | 232000 | 121 |
| 345 | 20250114 | 130500 | 42124336500 | 232500 | 232500 | 232500 | 232000 | 65 |
| 346 | 20250114 | 130400 | 42109228000 | 232500 | 232500 | 232500 | 232000 | 511 |
| 347 | 20250114 | 130300 | 41990425500 | 232500 | 232500 | 232500 | 232000 | 310 |
| 348 | 20250114 | 130200 | 41918351500 | 232500 | 232500 | 232500 | 232000 | 76 |
| 349 | 20250114 | 130100 | 41900685500 | 232500 | 232500 | 232500 | 232000 | 31 |
| 350 | 20250114 | 130000 | 41893481500 | 232500 | 232500 | 232500 | 232500 | 91 |
| 351 | 20250114 | 125900 | 41872324000 | 232500 | 232500 | 233000 | 232000 | 260 |
| 352 | 20250114 | 125800 | 41811866500 | 232500 | 232000 | 233000 | 232000 | 360 |
| 353 | 20250114 | 125700 | 41728166500 | 232000 | 232500 | 232500 | 232000 | 379 |
| 354 | 20250114 | 125600 | 41640051500 | 232500 | 232500 | 232500 | 232000 | 593 |
| 355 | 20250114 | 125500 | 41502179500 | 232500 | 232000 | 232500 | 232000 | 226 |
| 356 | 20250114 | 125400 | 41449642500 | 232000 | 232000 | 232500 | 232000 | 254 |
| 357 | 20250114 | 125300 | 41390588500 | 232500 | 232500 | 232500 | 232000 | 109 |
| 358 | 20250114 | 125200 | 41365274000 | 232500 | 232000 | 232500 | 232000 | 13 |
| 359 | 20250114 | 125100 | 41362255500 | 232000 | 232000 | 232500 | 231500 | 311 |
| 360 | 20250114 | 125000 | 41290106500 | 231500 | 232000 | 232000 | 231500 | 559 |
| 361 | 20250114 | 124900 | 41160422000 | 232000 | 232000 | 232000 | 231500 | 52 |
| 362 | 20250114 | 124800 | 41148362000 | 231500 | 232000 | 232000 | 231500 | 158 |
| 363 | 20250114 | 124700 | 41111754500 | 232000 | 232000 | 232000 | 231500 | 45 |
| 364 | 20250114 | 124600 | 41101325000 | 231500 | 231500 | 232000 | 231500 | 75 |
| 365 | 20250114 | 124500 | 41083943000 | 232000 | 232000 | 232500 | 232000 | 271 |
| 366 | 20250114 | 124400 | 41021056000 | 232000 | 232000 | 232500 | 232000 | 123 |
| 367 | 20250114 | 124300 | 40992508000 | 232000 | 232000 | 232500 | 232000 | 79 |
| 368 | 20250114 | 124200 | 40974159500 | 232000 | 232500 | 232500 | 232000 | 155 |
| 369 | 20250114 | 124100 | 40938178500 | 232500 | 232500 | 232500 | 232000 | 587 |
| 370 | 20250114 | 124000 | 40801978000 | 232500 | 232000 | 232500 | 232000 | 286 |
| 371 | 20250114 | 123900 | 40735589000 | 232000 | 232500 | 232500 | 232000 | 108 |
| 372 | 20250114 | 123800 | 40710505000 | 232000 | 232000 | 232500 | 232000 | 412 |
| 373 | 20250114 | 123700 | 40614757000 | 232500 | 232500 | 232500 | 232000 | 407 |
| 374 | 20250114 | 123600 | 40520291000 | 232000 | 232500 | 232500 | 232000 | 222 |
| 375 | 20250114 | 123500 | 40468690500 | 232500 | 232500 | 232500 | 232500 | 41 |
| 376 | 20250114 | 123400 | 40459158000 | 232500 | 232000 | 232500 | 232000 | 996 |
| 377 | 20250114 | 123300 | 40228066000 | 232000 | 232000 | 232000 | 231500 | 161 |
| 378 | 20250114 | 123200 | 40190732000 | 232000 | 232000 | 232000 | 231500 | 143 |
| 379 | 20250114 | 123100 | 40157603500 | 232000 | 231500 | 232000 | 231500 | 77 |
| 380 | 20250114 | 123000 | 40139750500 | 232000 | 231500 | 232000 | 231500 | 281 |
| 381 | 20250114 | 122900 | 40074623000 | 232000 | 232000 | 232000 | 231500 | 56 |
| 382 | 20250114 | 122800 | 40061635000 | 231500 | 232000 | 232000 | 231500 | 47 |
| 383 | 20250114 | 122700 | 40050742500 | 232000 | 232000 | 232000 | 231500 | 20 |
| 384 | 20250114 | 122600 | 40046107500 | 232000 | 232000 | 232000 | 231500 | 53 |
| 385 | 20250114 | 122500 | 40033814000 | 231500 | 232000 | 232000 | 231500 | 57 |
| 386 | 20250114 | 122400 | 40020591500 | 232000 | 231500 | 232000 | 231500 | 89 |
| 387 | 20250114 | 122300 | 39999957000 | 231500 | 231500 | 232000 | 231500 | 118 |
| 388 | 20250114 | 122200 | 39972604000 | 231500 | 232000 | 232000 | 231500 | 71 |
| 389 | 20250114 | 122100 | 39956144000 | 231500 | 231500 | 232000 | 231500 | 84 |
| 390 | 20250114 | 122000 | 39936695500 | 231500 | 231500 | 232000 | 231500 | 64 |
| 391 | 20250114 | 121900 | 39921860500 | 232000 | 232000 | 232000 | 231500 | 76 |
| 392 | 20250114 | 121800 | 39904248500 | 231500 | 232500 | 232500 | 231500 | 756 |
| 393 | 20250114 | 121700 | 39728864000 | 232500 | 232000 | 232500 | 232000 | 99 |
| 394 | 20250114 | 121600 | 39705866500 | 232500 | 232500 | 232500 | 232000 | 84 |
| 395 | 20250114 | 121500 | 39686342500 | 232000 | 232500 | 232500 | 232000 | 43 |
| 396 | 20250114 | 121400 | 39676357000 | 232500 | 232000 | 232500 | 232000 | 68 |
| 397 | 20250114 | 121300 | 39660559000 | 232500 | 232500 | 232500 | 232000 | 198 |
| 398 | 20250114 | 121200 | 39614590500 | 232000 | 232000 | 232500 | 232000 | 23 |
| 399 | 20250114 | 121100 | 39609252000 | 232000 | 232500 | 232500 | 232000 | 80 |
| 400 | 20250114 | 121000 | 39590654500 | 232500 | 232500 | 232500 | 232000 | 16 |
| 401 | 20250114 | 120900 | 39586937500 | 232000 | 232000 | 232500 | 232000 | 142 |
| 402 | 20250114 | 120800 | 39553980000 | 232000 | 232000 | 232000 | 231500 | 428 |
| 403 | 20250114 | 120700 | 39454685500 | 232500 | 232000 | 232500 | 232000 | 31 |
| 404 | 20250114 | 120600 | 39447487000 | 232000 | 232500 | 232500 | 232000 | 90 |
| 405 | 20250114 | 120500 | 39426588000 | 232500 | 232000 | 232500 | 232000 | 84 |
| 406 | 20250114 | 120400 | 39407059500 | 232000 | 232500 | 232500 | 232000 | 32 |
| 407 | 20250114 | 120300 | 39399634000 | 232000 | 232000 | 232500 | 231500 | 169 |
| 408 | 20250114 | 120200 | 39360417000 | 232000 | 231500 | 232000 | 231500 | 1015 |
| 409 | 20250114 | 120100 | 39124940000 | 231500 | 231500 | 232000 | 231500 | 185 |
| 410 | 20250114 | 120000 | 39082039000 | 232000 | 231500 | 232000 | 231500 | 55 |
| 411 | 20250114 | 115900 | 39069279500 | 231500 | 231500 | 232000 | 231500 | 86 |
| 412 | 20250114 | 115800 | 39049351500 | 231500 | 231500 | 232000 | 231500 | 132 |
| 413 | 20250114 | 115700 | 39018737000 | 232000 | 231500 | 232000 | 231500 | 126 |
| 414 | 20250114 | 115600 | 38989554000 | 231500 | 232000 | 232000 | 231000 | 241 |
| 415 | 20250114 | 115500 | 38933724500 | 231500 | 231500 | 232000 | 231000 | 172 |
| 416 | 20250114 | 115400 | 38893908500 | 231500 | 231000 | 231500 | 231000 | 64 |
| 417 | 20250114 | 115300 | 38879103000 | 231500 | 231000 | 231500 | 231000 | 219 |
| 418 | 20250114 | 115200 | 38828410500 | 231500 | 231500 | 231500 | 231500 | 170 |
| 419 | 20250114 | 115100 | 38789055500 | 231000 | 231500 | 231500 | 231000 | 385 |
| 420 | 20250114 | 115000 | 38699943500 | 231500 | 231000 | 231500 | 231000 | 37 |
| 421 | 20250114 | 114900 | 38691379000 | 231500 | 231500 | 231500 | 231000 | 313 |
| 422 | 20250114 | 114800 | 38618924000 | 231500 | 231500 | 231500 | 231000 | 22 |
| 423 | 20250114 | 114700 | 38613833500 | 231500 | 231000 | 231500 | 231000 | 864 |
| 424 | 20250114 | 114600 | 38414232000 | 231000 | 231500 | 231500 | 231000 | 13 |
| 425 | 20250114 | 114500 | 38411227000 | 231500 | 231500 | 231500 | 231000 | 26 |
| 426 | 20250114 | 114400 | 38405212500 | 231500 | 231500 | 231500 | 231000 | 38 |
| 427 | 20250114 | 114300 | 38396417500 | 231500 | 231500 | 231500 | 231000 | 28 |
| 428 | 20250114 | 114200 | 38389936500 | 231000 | 231000 | 231500 | 231000 | 542 |
| 429 | 20250114 | 114100 | 38264470000 | 231000 | 231000 | 231500 | 231000 | 63 |
| 430 | 20250114 | 114000 | 38249896000 | 231500 | 231500 | 232000 | 231000 | 82 |
| 431 | 20250114 | 113900 | 38230926500 | 231500 | 231000 | 231500 | 231000 | 106 |
| 432 | 20250114 | 113800 | 38206392500 | 231000 | 231500 | 231500 | 231000 | 144 |
| 433 | 20250114 | 113700 | 38173057000 | 231000 | 231500 | 231500 | 231000 | 424 |
| 434 | 20250114 | 113600 | 38074902000 | 231000 | 231500 | 232000 | 231000 | 672 |
| 435 | 20250114 | 113500 | 37919374500 | 231500 | 232000 | 232000 | 231500 | 530 |
| 436 | 20250114 | 113400 | 37796645500 | 231500 | 232000 | 232000 | 231500 | 59 |
| 437 | 20250114 | 113300 | 37782972500 | 232000 | 231500 | 232000 | 231500 | 62 |
| 438 | 20250114 | 113200 | 37768618000 | 231500 | 232000 | 232000 | 231500 | 92 |
| 439 | 20250114 | 113100 | 37747289000 | 232000 | 231500 | 232000 | 231500 | 184 |
| 440 | 20250114 | 113000 | 37704614000 | 231500 | 232000 | 232000 | 231500 | 48 |
| 441 | 20250114 | 112900 | 37693486500 | 232000 | 232000 | 232000 | 231500 | 116 |
| 442 | 20250114 | 112800 | 37666575500 | 231500 | 231500 | 232000 | 231500 | 32 |
| 443 | 20250114 | 112700 | 37659157500 | 231500 | 231500 | 232000 | 231500 | 49 |
| 444 | 20250114 | 112600 | 37647812500 | 232000 | 231500 | 232000 | 231000 | 212 |
| 445 | 20250114 | 112500 | 37598713500 | 231500 | 231500 | 231500 | 231000 | 114 |
| 446 | 20250114 | 112400 | 37572327000 | 231500 | 231000 | 231500 | 231000 | 118 |
| 447 | 20250114 | 112300 | 37545041000 | 231500 | 231500 | 231500 | 231000 | 53 |
| 448 | 20250114 | 112200 | 37532779000 | 231500 | 231000 | 231500 | 231000 | 667 |
| 449 | 20250114 | 112100 | 37378377500 | 231500 | 231500 | 231500 | 231000 | 113 |
| 450 | 20250114 | 112000 | 37352254000 | 231500 | 231000 | 231500 | 231000 | 92 |
| 451 | 20250114 | 111900 | 37330982000 | 231000 | 231000 | 231500 | 231000 | 46 |
| 452 | 20250114 | 111800 | 37320351000 | 231500 | 231000 | 231500 | 231000 | 110 |
| 453 | 20250114 | 111700 | 37294907500 | 231500 | 231000 | 231500 | 231000 | 116 |
| 454 | 20250114 | 111600 | 37268073000 | 231000 | 231500 | 231500 | 231000 | 73 |
| 455 | 20250114 | 111500 | 37251189000 | 231500 | 231500 | 231500 | 231500 | 376 |
| 456 | 20250114 | 111400 | 37164145000 | 232000 | 231000 | 232000 | 231000 | 759 |
| 457 | 20250114 | 111300 | 36988437500 | 231500 | 231000 | 231500 | 231000 | 133 |
| 458 | 20250114 | 111200 | 36957659500 | 231500 | 231500 | 231500 | 231000 | 129 |
| 459 | 20250114 | 111100 | 36927796500 | 231000 | 231000 | 231500 | 231000 | 66 |
| 460 | 20250114 | 111000 | 36912531500 | 231500 | 231500 | 231500 | 231000 | 55 |
| 461 | 20250114 | 110900 | 36899802500 | 231000 | 231000 | 231500 | 231000 | 270 |
| 462 | 20250114 | 110800 | 36837318500 | 231500 | 231000 | 231500 | 231000 | 174 |
| 463 | 20250114 | 110700 | 36797105000 | 231000 | 231000 | 231500 | 231000 | 40 |
| 464 | 20250114 | 110600 | 36787857500 | 231000 | 231000 | 231500 | 231000 | 51 |
| 465 | 20250114 | 110500 | 36776072500 | 231500 | 231000 | 231500 | 231000 | 151 |
| 466 | 20250114 | 110400 | 36741188500 | 231000 | 231500 | 231500 | 231000 | 175 |
| 467 | 20250114 | 110300 | 36700758000 | 231500 | 231000 | 231500 | 230500 | 669 |
| 468 | 20250114 | 110200 | 36546244000 | 231000 | 231000 | 231500 | 230500 | 1099 |
| 469 | 20250114 | 110100 | 36292377500 | 231000 | 231500 | 231500 | 231000 | 58 |
| 470 | 20250114 | 110000 | 36278973500 | 231500 | 231500 | 232000 | 231000 | 412 |
| 471 | 20250114 | 105900 | 36183613000 | 231500 | 231500 | 232000 | 231500 | 95 |
| 472 | 20250114 | 105800 | 36161611000 | 232000 | 231500 | 232000 | 231500 | 73 |
| 473 | 20250114 | 105700 | 36144698000 | 231500 | 232000 | 232000 | 231500 | 336 |
| 474 | 20250114 | 105600 | 36066910000 | 231500 | 231500 | 231500 | 231000 | 696 |
| 475 | 20250114 | 105500 | 35905917500 | 231500 | 231000 | 231500 | 231000 | 90 |
| 476 | 20250114 | 105400 | 35885107000 | 231000 | 231500 | 231500 | 231000 | 70 |
| 477 | 20250114 | 105300 | 35868919000 | 231000 | 231000 | 231500 | 231000 | 37 |
| 478 | 20250114 | 105200 | 35860371500 | 231000 | 231000 | 231500 | 231000 | 74 |
| 479 | 20250114 | 105100 | 35843258500 | 231500 | 231500 | 231500 | 231000 | 43 |
| 480 | 20250114 | 105000 | 35833316000 | 231500 | 231000 | 231500 | 231000 | 597 |
| 481 | 20250114 | 104900 | 35695120500 | 231500 | 231000 | 231500 | 230500 | 963 |
| 482 | 20250114 | 104800 | 35472600500 | 231000 | 231500 | 231500 | 231000 | 401 |
| 483 | 20250114 | 104700 | 35379957500 | 231000 | 231000 | 231500 | 231000 | 1297 |
| 484 | 20250114 | 104600 | 35080336000 | 231000 | 230500 | 231000 | 230500 | 288 |
| 485 | 20250114 | 104500 | 35013822000 | 231000 | 231000 | 231000 | 230500 | 266 |
| 486 | 20250114 | 104400 | 34952456500 | 231000 | 231500 | 231500 | 230500 | 2112 |
| 487 | 20250114 | 104300 | 34464580500 | 231000 | 231000 | 231500 | 231000 | 1182 |
| 488 | 20250114 | 104200 | 34191488500 | 231000 | 231000 | 231500 | 231000 | 656 |
| 489 | 20250114 | 104100 | 34039922500 | 231500 | 231500 | 231500 | 231000 | 165 |
| 490 | 20250114 | 104000 | 34001735000 | 231500 | 231000 | 231500 | 231000 | 323 |
| 491 | 20250114 | 103900 | 33926993500 | 231000 | 231500 | 231500 | 231000 | 172 |
| 492 | 20250114 | 103800 | 33887179500 | 231500 | 231500 | 231500 | 231000 | 225 |
| 493 | 20250114 | 103700 | 33835134500 | 231000 | 231500 | 231500 | 231000 | 160 |
| 494 | 20250114 | 103600 | 33798119500 | 231500 | 231500 | 231500 | 231000 | 921 |
| 495 | 20250114 | 103500 | 33584937500 | 231500 | 231500 | 231500 | 231000 | 527 |
| 496 | 20250114 | 103400 | 33462939000 | 231500 | 231500 | 231500 | 231000 | 681 |
| 497 | 20250114 | 103300 | 33305303500 | 231500 | 231500 | 231500 | 231000 | 217 |
| 498 | 20250114 | 103200 | 33255086000 | 231000 | 231000 | 231500 | 231000 | 239 |
| 499 | 20250114 | 103100 | 33199806000 | 231500 | 231500 | 232000 | 231000 | 1836 |
| 500 | 20250114 | 103000 | 32774764500 | 231500 | 232000 | 232500 | 231500 | 3388 |
| 501 | 20250114 | 102900 | 31988834000 | 232500 | 232000 | 232500 | 232000 | 189 |
| 502 | 20250114 | 102800 | 31944984000 | 232000 | 232500 | 232500 | 232000 | 72 |
| 503 | 20250114 | 102700 | 31928261500 | 232000 | 232500 | 232500 | 232000 | 184 |
| 504 | 20250114 | 102600 | 31885535000 | 232500 | 232000 | 232500 | 232000 | 213 |
| 505 | 20250114 | 102500 | 31836032500 | 232000 | 232000 | 232500 | 232000 | 271 |
| 506 | 20250114 | 102400 | 31773112000 | 232500 | 232500 | 232500 | 232000 | 114 |
| 507 | 20250114 | 102300 | 31746619500 | 232500 | 232500 | 232500 | 232000 | 188 |
| 508 | 20250114 | 102200 | 31702965000 | 232500 | 232500 | 232500 | 232000 | 83 |
| 509 | 20250114 | 102100 | 31683674000 | 232500 | 232000 | 232500 | 232000 | 1542 |
| 510 | 20250114 | 102000 | 31325205500 | 232500 | 232000 | 232500 | 232000 | 38 |
| 511 | 20250114 | 101900 | 31316375500 | 232500 | 232500 | 232500 | 232000 | 91 |
| 512 | 20250114 | 101800 | 31295236000 | 232500 | 232500 | 232500 | 232000 | 1545 |
| 513 | 20250114 | 101700 | 30936048000 | 232500 | 232000 | 232500 | 232000 | 739 |
| 514 | 20250114 | 101600 | 30764268500 | 232500 | 232000 | 232500 | 232000 | 446 |
| 515 | 20250114 | 101500 | 30660651000 | 232000 | 232000 | 232500 | 232000 | 90 |
| 516 | 20250114 | 101400 | 30639745500 | 232500 | 232000 | 232500 | 232000 | 53 |
| 517 | 20250114 | 101300 | 30627437500 | 232500 | 232500 | 233000 | 232000 | 2112 |
| 518 | 20250114 | 101200 | 30136432500 | 232500 | 233000 | 233000 | 232500 | 87 |
| 519 | 20250114 | 101100 | 30116170500 | 232500 | 233000 | 233000 | 232500 | 135 |
| 520 | 20250114 | 101000 | 30084736500 | 232500 | 233000 | 233000 | 232500 | 268 |
| 521 | 20250114 | 100900 | 30022308500 | 233000 | 233000 | 233000 | 232500 | 137 |
| 522 | 20250114 | 100800 | 29990409000 | 232500 | 233000 | 233000 | 232500 | 132 |
| 523 | 20250114 | 100700 | 29959683500 | 232500 | 233000 | 233000 | 232500 | 181 |
| 524 | 20250114 | 100600 | 29917537000 | 232500 | 232500 | 233000 | 232500 | 133 |
| 525 | 20250114 | 100500 | 29886603000 | 232500 | 232500 | 232500 | 232000 | 1587 |
| 526 | 20250114 | 100400 | 29517658000 | 232500 | 232500 | 232500 | 232000 | 115 |
| 527 | 20250114 | 100300 | 29490930500 | 232000 | 232500 | 232500 | 232000 | 166 |
| 528 | 20250114 | 100200 | 29452394500 | 232500 | 232500 | 233000 | 232000 | 2340 |
| 529 | 20250114 | 100100 | 28908364000 | 232000 | 232500 | 232500 | 232000 | 286 |
| 530 | 20250114 | 100000 | 28841990000 | 232000 | 232500 | 232500 | 232000 | 384 |
| 531 | 20250114 | 095900 | 28752863000 | 232500 | 233000 | 233000 | 232000 | 1281 |
| 532 | 20250114 | 095800 | 28455042500 | 232500 | 233000 | 233000 | 232500 | 175 |
| 533 | 20250114 | 095700 | 28414310000 | 233000 | 233000 | 233500 | 233000 | 501 |
| 534 | 20250114 | 095600 | 28297572500 | 233000 | 233000 | 233000 | 232500 | 4053 |
| 535 | 20250114 | 095500 | 27355011000 | 233000 | 233000 | 233000 | 232500 | 532 |
| 536 | 20250114 | 095400 | 27231063500 | 233000 | 233000 | 233500 | 232500 | 1485 |
| 537 | 20250114 | 095300 | 26885068000 | 233000 | 233500 | 233500 | 233000 | 517 |
| 538 | 20250114 | 095200 | 26764586500 | 233500 | 233500 | 234000 | 233500 | 1140 |
| 539 | 20250114 | 095100 | 26498388000 | 233500 | 233500 | 234000 | 233500 | 502 |
| 540 | 20250114 | 095000 | 26381117000 | 233500 | 234000 | 234000 | 233500 | 827 |
| 541 | 20250114 | 094900 | 26187964500 | 233500 | 233500 | 234000 | 233500 | 196 |
| 542 | 20250114 | 094800 | 26142192500 | 233500 | 233500 | 234000 | 233500 | 177 |
| 543 | 20250114 | 094700 | 26100856500 | 233500 | 233500 | 234000 | 233500 | 256 |
| 544 | 20250114 | 094600 | 26041070000 | 233500 | 233500 | 234000 | 233000 | 1004 |
| 545 | 20250114 | 094500 | 25806633500 | 233500 | 234000 | 234500 | 233500 | 2250 |
| 546 | 20250114 | 094400 | 25280409000 | 234000 | 234000 | 234500 | 234000 | 236 |
| 547 | 20250114 | 094300 | 25225167000 | 234000 | 234000 | 234500 | 234000 | 292 |
| 548 | 20250114 | 094200 | 25156766000 | 234000 | 234500 | 234500 | 234000 | 192 |
| 549 | 20250114 | 094100 | 25111807000 | 234500 | 234500 | 235000 | 234000 | 1962 |
| 550 | 20250114 | 094000 | 24651703500 | 234500 | 235000 | 235000 | 234500 | 109 |
| 551 | 20250114 | 093900 | 24626136500 | 235000 | 235000 | 235000 | 234500 | 196 |
| 552 | 20250114 | 093800 | 24580148000 | 234500 | 234500 | 235000 | 234500 | 234 |
| 553 | 20250114 | 093700 | 24525233500 | 234500 | 235000 | 235000 | 234500 | 370 |
| 554 | 20250114 | 093600 | 24438369500 | 235000 | 234500 | 235000 | 234500 | 370 |
| 555 | 20250114 | 093500 | 24351450000 | 234500 | 235000 | 235000 | 234500 | 132 |
| 556 | 20250114 | 093400 | 24320485000 | 235000 | 235500 | 235500 | 234500 | 362 |
| 557 | 20250114 | 093300 | 24235419500 | 235000 | 235500 | 235500 | 235000 | 871 |
| 558 | 20250114 | 093200 | 24030554500 | 235500 | 236000 | 236000 | 235500 | 669 |
| 559 | 20250114 | 093100 | 23872938000 | 235500 | 236500 | 236500 | 235500 | 1530 |
| 560 | 20250114 | 093000 | 23512038500 | 236500 | 235500 | 236500 | 235500 | 4333 |
| 561 | 20250114 | 092900 | 22489697500 | 235500 | 235500 | 236000 | 235500 | 1246 |
| 562 | 20250114 | 092800 | 22196261000 | 235500 | 236000 | 236000 | 235000 | 652 |
| 563 | 20250114 | 092700 | 22042716000 | 235500 | 236000 | 236000 | 235000 | 1425 |
| 564 | 20250114 | 092600 | 21707074000 | 235500 | 236000 | 236500 | 235500 | 4707 |
| 565 | 20250114 | 092500 | 20595609500 | 236000 | 236000 | 236500 | 236000 | 2651 |
| 566 | 20250114 | 092400 | 19969287500 | 236500 | 235500 | 236500 | 235500 | 5003 |
| 567 | 20250114 | 092300 | 18788365000 | 235500 | 234500 | 236000 | 234500 | 11483 |
| 568 | 20250114 | 092200 | 16088072000 | 234000 | 234500 | 234500 | 234000 | 122 |
| 569 | 20250114 | 092100 | 16059474500 | 234500 | 234000 | 234500 | 234000 | 165 |
| 570 | 20250114 | 092000 | 16020836000 | 234000 | 234000 | 234500 | 234000 | 448 |
| 571 | 20250114 | 091900 | 15915866000 | 234500 | 234000 | 235000 | 234000 | 1556 |
| 572 | 20250114 | 091800 | 15550911500 | 234500 | 234000 | 235000 | 233500 | 4669 |
| 573 | 20250114 | 091700 | 14456806500 | 234000 | 233500 | 234000 | 233500 | 151 |
| 574 | 20250114 | 091600 | 14421536500 | 233500 | 233000 | 234000 | 233000 | 687 |
| 575 | 20250114 | 091500 | 14261134500 | 233500 | 234000 | 234500 | 233500 | 1922 |
| 576 | 20250114 | 091400 | 13812051000 | 234000 | 233500 | 234000 | 233500 | 2647 |
| 577 | 20250114 | 091300 | 13192689500 | 233500 | 234000 | 234500 | 233500 | 476 |
| 578 | 20250114 | 091200 | 13081305000 | 234000 | 234000 | 234500 | 233500 | 2780 |
| 579 | 20250114 | 091100 | 12430845000 | 233500 | 234500 | 234500 | 233500 | 1012 |
| 580 | 20250114 | 091000 | 12194209500 | 234500 | 234500 | 235000 | 234000 | 1829 |
| 581 | 20250114 | 090900 | 11765342500 | 234500 | 234500 | 235000 | 234500 | 3148 |
| 582 | 20250114 | 090800 | 11027035000 | 234500 | 235000 | 235500 | 234000 | 5861 |
| 583 | 20250114 | 090700 | 9651094500 | 235000 | 234000 | 235500 | 234000 | 12080 |
| 584 | 20250114 | 090600 | 6816675500 | 234000 | 232500 | 234500 | 232500 | 8891 |
| 585 | 20250114 | 090500 | 4740076500 | 233000 | 232000 | 233000 | 232000 | 4664 |
| 586 | 20250114 | 090400 | 3656372000 | 231500 | 232000 | 232000 | 231500 | 461 |
| 587 | 20250114 | 090300 | 3549492500 | 232000 | 232000 | 232500 | 231500 | 1709 |
| 588 | 20250114 | 090200 | 3152985000 | 232000 | 231500 | 232500 | 231500 | 1464 |
| 589 | 20250114 | 090100 | 2813342500 | 232000 | 232000 | 232500 | 231500 | 2499 |
| 590 | 20250114 | 090000 | 2233335500 | 232000 | 232500 | 232500 | 231500 | 9588 |