35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 184800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 18304 |
| 3 | 20250124 | 184700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 4 | 20250124 | 184600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 5 | 20250124 | 184500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 6 | 20250124 | 184400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 7 | 20250124 | 184300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 8 | 20250124 | 184200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 9 | 20250124 | 184100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 10 | 20250124 | 184000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 11 | 20250124 | 183900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 12 | 20250124 | 183800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 13 | 20250124 | 183700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 14 | 20250124 | 183600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 15 | 20250124 | 183500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 16 | 20250124 | 183400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 17 | 20250124 | 183300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 18 | 20250124 | 183200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 19 | 20250124 | 183100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 20 | 20250124 | 183000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 21 | 20250124 | 182900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 22 | 20250124 | 182800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 23 | 20250124 | 182700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 24 | 20250124 | 182600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 25 | 20250124 | 182500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 26 | 20250124 | 182400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 27 | 20250124 | 182300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 28 | 20250124 | 182200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 29 | 20250124 | 182100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 30 | 20250124 | 182000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 31 | 20250124 | 181900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 32 | 20250124 | 181800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 18304 |
| 33 | 20250124 | 181700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 34 | 20250124 | 181600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 35 | 20250124 | 181500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 36 | 20250124 | 181400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 37 | 20250124 | 181300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 38 | 20250124 | 181200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 39 | 20250124 | 181100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 40 | 20250124 | 181000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 41 | 20250124 | 180900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 42 | 20250124 | 180800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 43 | 20250124 | 180700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 44 | 20250124 | 180600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 45 | 20250124 | 180500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 46 | 20250124 | 180400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 47 | 20250124 | 180300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 48 | 20250124 | 180200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 49 | 20250124 | 180100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 50 | 20250124 | 180000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 51 | 20250124 | 175900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 52 | 20250124 | 175800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 53 | 20250124 | 175700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 54 | 20250124 | 175600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 55 | 20250124 | 175500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 56 | 20250124 | 175400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 57 | 20250124 | 175300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 58 | 20250124 | 175200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 59 | 20250124 | 175100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 60 | 20250124 | 175000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 61 | 20250124 | 174900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 62 | 20250124 | 174800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 18304 |
| 63 | 20250124 | 174700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 64 | 20250124 | 174600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 65 | 20250124 | 174500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 66 | 20250124 | 174400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 67 | 20250124 | 174300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 68 | 20250124 | 174200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 69 | 20250124 | 174100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 70 | 20250124 | 174000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 71 | 20250124 | 173900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 72 | 20250124 | 173800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 73 | 20250124 | 173700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 74 | 20250124 | 173600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 75 | 20250124 | 173500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 76 | 20250124 | 173400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 77 | 20250124 | 173300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 78 | 20250124 | 173200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 79 | 20250124 | 173100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 80 | 20250124 | 173000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 81 | 20250124 | 172900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 82 | 20250124 | 172800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 83 | 20250124 | 172700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 84 | 20250124 | 172600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 85 | 20250124 | 172500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 86 | 20250124 | 172400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 87 | 20250124 | 172300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 88 | 20250124 | 172200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 89 | 20250124 | 172100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 90 | 20250124 | 172000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 91 | 20250124 | 171900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 92 | 20250124 | 171800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 18304 |
| 93 | 20250124 | 171700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 94 | 20250124 | 171600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 95 | 20250124 | 171500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 96 | 20250124 | 171400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 97 | 20250124 | 171300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 98 | 20250124 | 171200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 99 | 20250124 | 171100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 100 | 20250124 | 171000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 101 | 20250124 | 170900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 102 | 20250124 | 170800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 103 | 20250124 | 170700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 104 | 20250124 | 170600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 105 | 20250124 | 170500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 106 | 20250124 | 170400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 107 | 20250124 | 170300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 108 | 20250124 | 170200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 109 | 20250124 | 170100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 110 | 20250124 | 170000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 111 | 20250124 | 165900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 112 | 20250124 | 165800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 113 | 20250124 | 165700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 114 | 20250124 | 165600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 115 | 20250124 | 165500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 116 | 20250124 | 165400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 117 | 20250124 | 165300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 118 | 20250124 | 165200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 119 | 20250124 | 165100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 120 | 20250124 | 165000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 121 | 20250124 | 164900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 122 | 20250124 | 164800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 18304 |
| 123 | 20250124 | 164700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 124 | 20250124 | 164600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 125 | 20250124 | 164500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 126 | 20250124 | 164400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 127 | 20250124 | 164300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 128 | 20250124 | 164200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 129 | 20250124 | 164100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 130 | 20250124 | 164000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 131 | 20250124 | 163900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 132 | 20250124 | 163800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 133 | 20250124 | 163700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 134 | 20250124 | 163600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 135 | 20250124 | 163500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 136 | 20250124 | 163400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 137 | 20250124 | 163300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 138 | 20250124 | 163200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 139 | 20250124 | 163100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 140 | 20250124 | 163000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 141 | 20250124 | 162900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 142 | 20250124 | 162800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 143 | 20250124 | 162700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 144 | 20250124 | 162600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 145 | 20250124 | 162500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 146 | 20250124 | 162400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 147 | 20250124 | 162300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 148 | 20250124 | 162200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 149 | 20250124 | 162100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 150 | 20250124 | 162000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 151 | 20250124 | 161900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 152 | 20250124 | 161800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 18304 |
| 153 | 20250124 | 161700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 154 | 20250124 | 161600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 155 | 20250124 | 161500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 156 | 20250124 | 161400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 157 | 20250124 | 161300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 158 | 20250124 | 161200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 159 | 20250124 | 161100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 160 | 20250124 | 161000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 161 | 20250124 | 160900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 162 | 20250124 | 160800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 163 | 20250124 | 160700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 164 | 20250124 | 160600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 165 | 20250124 | 160500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 166 | 20250124 | 160400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 167 | 20250124 | 160300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 168 | 20250124 | 160200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 169 | 20250124 | 160100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 170 | 20250124 | 160000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 171 | 20250124 | 155900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 172 | 20250124 | 155800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 173 | 20250124 | 155700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 174 | 20250124 | 155600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 175 | 20250124 | 155500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 176 | 20250124 | 155400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 177 | 20250124 | 155300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 178 | 20250124 | 155200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 179 | 20250124 | 155100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 180 | 20250124 | 155000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 181 | 20250124 | 154900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 182 | 20250124 | 154800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 18304 |
| 183 | 20250124 | 154700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 184 | 20250124 | 154600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 185 | 20250124 | 154500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 186 | 20250124 | 154400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 187 | 20250124 | 154300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 188 | 20250124 | 154200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 189 | 20250124 | 154100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 190 | 20250124 | 154000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 191 | 20250124 | 153900 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 192 | 20250124 | 153800 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 193 | 20250124 | 153700 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 194 | 20250124 | 153600 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 195 | 20250124 | 153500 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 196 | 20250124 | 153400 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 197 | 20250124 | 153300 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 198 | 20250124 | 153200 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 199 | 20250124 | 153100 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 200 | 20250124 | 153000 | 107014686000 | 226500 | 226500 | 226500 | 226500 | 18304 |
| 201 | 20250124 | 152900 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 202 | 20250124 | 152800 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 203 | 20250124 | 152700 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 204 | 20250124 | 152600 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 205 | 20250124 | 152500 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 206 | 20250124 | 152400 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 207 | 20250124 | 152300 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 208 | 20250124 | 152200 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 209 | 20250124 | 152100 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 210 | 20250124 | 152000 | 102868830000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 211 | 20250124 | 151900 | 102868830000 | 226500 | 227000 | 227000 | 226500 | 1406 |
| 212 | 20250124 | 151800 | 102550205500 | 226500 | 226000 | 227000 | 226000 | 1206 |
| 213 | 20250124 | 151700 | 102277108500 | 226500 | 226500 | 227000 | 226000 | 1921 |
| 214 | 20250124 | 151600 | 101841995000 | 226500 | 226000 | 227000 | 226000 | 1525 |
| 215 | 20250124 | 151500 | 101496810000 | 226000 | 226000 | 227000 | 226000 | 1116 |
| 216 | 20250124 | 151400 | 101244100500 | 226500 | 226000 | 227000 | 226000 | 628 |
| 217 | 20250124 | 151300 | 101102067500 | 226500 | 226000 | 226500 | 226000 | 712 |
| 218 | 20250124 | 151200 | 100940959000 | 226000 | 227000 | 227000 | 226000 | 824 |
| 219 | 20250124 | 151100 | 100754361500 | 226500 | 226500 | 227000 | 226500 | 666 |
| 220 | 20250124 | 151000 | 100603441500 | 227000 | 226000 | 227000 | 226000 | 2897 |
| 221 | 20250124 | 150900 | 99946817000 | 226000 | 226500 | 226500 | 226000 | 2031 |
| 222 | 20250124 | 150800 | 99486982500 | 226000 | 227000 | 227000 | 226000 | 5782 |
| 223 | 20250124 | 150700 | 98177529000 | 227000 | 227000 | 227000 | 226500 | 511 |
| 224 | 20250124 | 150600 | 98061715000 | 226500 | 226500 | 227000 | 226500 | 1435 |
| 225 | 20250124 | 150500 | 97736336000 | 226500 | 227000 | 227000 | 226500 | 472 |
| 226 | 20250124 | 150400 | 97629385000 | 226500 | 227000 | 227000 | 226500 | 963 |
| 227 | 20250124 | 150300 | 97410826500 | 227000 | 227000 | 227000 | 226500 | 205 |
| 228 | 20250124 | 150200 | 97364382500 | 227000 | 226500 | 227000 | 226500 | 416 |
| 229 | 20250124 | 150100 | 97270145500 | 226500 | 226500 | 227000 | 226500 | 180 |
| 230 | 20250124 | 150000 | 97229373000 | 226500 | 226500 | 227000 | 226500 | 1715 |
| 231 | 20250124 | 145900 | 96840866000 | 226500 | 226500 | 227000 | 226500 | 445 |
| 232 | 20250124 | 145800 | 96740069000 | 227000 | 226500 | 227000 | 226500 | 631 |
| 233 | 20250124 | 145700 | 96597085000 | 227000 | 227000 | 227000 | 226500 | 4039 |
| 234 | 20250124 | 145600 | 95680307500 | 226500 | 226500 | 227000 | 226500 | 602 |
| 235 | 20250124 | 145500 | 95543889500 | 226500 | 226500 | 227000 | 226500 | 751 |
| 236 | 20250124 | 145400 | 95373721500 | 226500 | 227000 | 227000 | 226500 | 473 |
| 237 | 20250124 | 145300 | 95266573500 | 227000 | 226500 | 227000 | 226500 | 525 |
| 238 | 20250124 | 145200 | 95147646000 | 227000 | 227000 | 227000 | 226500 | 575 |
| 239 | 20250124 | 145100 | 95017262000 | 226500 | 226500 | 227000 | 226500 | 309 |
| 240 | 20250124 | 145000 | 94947267500 | 226500 | 226500 | 227000 | 226500 | 1371 |
| 241 | 20250124 | 144900 | 94636717000 | 227000 | 227000 | 227000 | 226500 | 617 |
| 242 | 20250124 | 144800 | 94496942000 | 226500 | 226500 | 227000 | 226500 | 606 |
| 243 | 20250124 | 144700 | 94359603500 | 226500 | 227000 | 227000 | 226500 | 292 |
| 244 | 20250124 | 144600 | 94293437000 | 226500 | 227000 | 227500 | 226500 | 523 |
| 245 | 20250124 | 144500 | 94174782500 | 227000 | 227000 | 227500 | 227000 | 1501 |
| 246 | 20250124 | 144400 | 93834033500 | 227000 | 227000 | 227500 | 227000 | 577 |
| 247 | 20250124 | 144300 | 93703018000 | 227000 | 226500 | 227500 | 226500 | 2942 |
| 248 | 20250124 | 144200 | 93035210000 | 226500 | 226500 | 227000 | 226500 | 255 |
| 249 | 20250124 | 144100 | 92977448500 | 226500 | 226500 | 227000 | 226500 | 1487 |
| 250 | 20250124 | 144000 | 92640082500 | 227000 | 226500 | 227000 | 226500 | 238 |
| 251 | 20250124 | 143900 | 92586158500 | 226500 | 226500 | 227000 | 226500 | 991 |
| 252 | 20250124 | 143800 | 92361679000 | 226500 | 226500 | 227000 | 226500 | 459 |
| 253 | 20250124 | 143700 | 92257709000 | 226500 | 226500 | 227000 | 226500 | 323 |
| 254 | 20250124 | 143600 | 92184513500 | 226500 | 226500 | 227000 | 226500 | 418 |
| 255 | 20250124 | 143500 | 92089802500 | 226500 | 227000 | 227000 | 226500 | 869 |
| 256 | 20250124 | 143400 | 91892693500 | 226500 | 226500 | 227000 | 226500 | 423 |
| 257 | 20250124 | 143300 | 91796870500 | 226500 | 226500 | 227000 | 226500 | 450 |
| 258 | 20250124 | 143200 | 91694895000 | 226500 | 227000 | 227000 | 226500 | 214 |
| 259 | 20250124 | 143100 | 91646408500 | 226500 | 227000 | 227000 | 226500 | 421 |
| 260 | 20250124 | 143000 | 91551001000 | 226500 | 226500 | 227000 | 226500 | 399 |
| 261 | 20250124 | 142900 | 91460545000 | 227000 | 227000 | 227500 | 226500 | 236 |
| 262 | 20250124 | 142800 | 91407033000 | 226500 | 227000 | 227500 | 226500 | 378 |
| 263 | 20250124 | 142700 | 91321248000 | 227000 | 226500 | 227500 | 226500 | 3136 |
| 264 | 20250124 | 142600 | 90609382500 | 226500 | 226500 | 227000 | 226500 | 354 |
| 265 | 20250124 | 142500 | 90529193500 | 226500 | 226500 | 227000 | 226500 | 642 |
| 266 | 20250124 | 142400 | 90383740500 | 226500 | 226500 | 227000 | 226500 | 604 |
| 267 | 20250124 | 142300 | 90246931000 | 226500 | 226000 | 227000 | 226000 | 1325 |
| 268 | 20250124 | 142200 | 89946838500 | 226000 | 226000 | 226500 | 226000 | 540 |
| 269 | 20250124 | 142100 | 89824707500 | 226500 | 226000 | 226500 | 226000 | 420 |
| 270 | 20250124 | 142000 | 89729713000 | 226000 | 226500 | 226500 | 226000 | 980 |
| 271 | 20250124 | 141900 | 89508186000 | 226000 | 226500 | 226500 | 226000 | 604 |
| 272 | 20250124 | 141800 | 89371512500 | 226500 | 226000 | 226500 | 226000 | 487 |
| 273 | 20250124 | 141700 | 89261360500 | 226000 | 226000 | 226500 | 226000 | 754 |
| 274 | 20250124 | 141600 | 89090821500 | 226000 | 226500 | 227000 | 226000 | 3188 |
| 275 | 20250124 | 141500 | 88369266500 | 226500 | 226500 | 227000 | 226500 | 323 |
| 276 | 20250124 | 141400 | 88296095500 | 227000 | 226500 | 227000 | 226500 | 740 |
| 277 | 20250124 | 141300 | 88128427000 | 227000 | 226500 | 227000 | 226500 | 546 |
| 278 | 20250124 | 141200 | 88004718500 | 226500 | 226500 | 227000 | 226500 | 198 |
| 279 | 20250124 | 141100 | 87959868000 | 226500 | 226500 | 227000 | 226500 | 237 |
| 280 | 20250124 | 141000 | 87906164000 | 226500 | 227000 | 227000 | 226500 | 326 |
| 281 | 20250124 | 140900 | 87832307500 | 226500 | 226500 | 227000 | 226500 | 518 |
| 282 | 20250124 | 140800 | 87714893500 | 226500 | 226500 | 227000 | 226500 | 757 |
| 283 | 20250124 | 140700 | 87543418000 | 227000 | 226500 | 227000 | 226500 | 459 |
| 284 | 20250124 | 140600 | 87439356000 | 227000 | 226500 | 227000 | 226500 | 570 |
| 285 | 20250124 | 140500 | 87310165500 | 226500 | 226500 | 227000 | 226500 | 400 |
| 286 | 20250124 | 140400 | 87219525000 | 226500 | 226500 | 227000 | 226500 | 210 |
| 287 | 20250124 | 140300 | 87171957500 | 226500 | 226500 | 227000 | 226500 | 577 |
| 288 | 20250124 | 140200 | 87041183000 | 226500 | 227000 | 227000 | 226500 | 363 |
| 289 | 20250124 | 140100 | 86958853000 | 227000 | 227000 | 227500 | 227000 | 1024 |
| 290 | 20250124 | 140000 | 86726401000 | 227000 | 227000 | 227500 | 227000 | 264 |
| 291 | 20250124 | 135900 | 86666465500 | 227000 | 227000 | 227500 | 227000 | 470 |
| 292 | 20250124 | 135800 | 86559772000 | 227000 | 227000 | 227500 | 227000 | 437 |
| 293 | 20250124 | 135700 | 86460571500 | 227000 | 226500 | 227500 | 226500 | 526 |
| 294 | 20250124 | 135600 | 86341182500 | 227000 | 227000 | 227500 | 226500 | 1049 |
| 295 | 20250124 | 135500 | 86103032500 | 227000 | 227000 | 227500 | 226500 | 748 |
| 296 | 20250124 | 135400 | 85933268000 | 226500 | 226500 | 227000 | 226500 | 537 |
| 297 | 20250124 | 135300 | 85811634000 | 227000 | 227000 | 227000 | 226500 | 236 |
| 298 | 20250124 | 135200 | 85758137000 | 226500 | 226500 | 227500 | 226500 | 653 |
| 299 | 20250124 | 135100 | 85610001000 | 226500 | 226500 | 227000 | 226500 | 320 |
| 300 | 20250124 | 135000 | 85537463000 | 226500 | 227000 | 227000 | 226500 | 1199 |
| 301 | 20250124 | 134900 | 85265644000 | 226500 | 227000 | 227500 | 226500 | 768 |
| 302 | 20250124 | 134800 | 85091411500 | 227500 | 227000 | 227500 | 227000 | 444 |
| 303 | 20250124 | 134700 | 84990617000 | 227000 | 227000 | 227500 | 227000 | 902 |
| 304 | 20250124 | 134600 | 84785847500 | 227000 | 227500 | 227500 | 227000 | 240 |
| 305 | 20250124 | 134500 | 84731356500 | 227000 | 227000 | 227500 | 227000 | 252 |
| 306 | 20250124 | 134400 | 84674148500 | 227000 | 227000 | 227500 | 227000 | 248 |
| 307 | 20250124 | 134300 | 84617838000 | 227500 | 227000 | 227500 | 227000 | 521 |
| 308 | 20250124 | 134200 | 84499380000 | 227000 | 227500 | 228000 | 227000 | 2221 |
| 309 | 20250124 | 134100 | 83994071500 | 227500 | 227500 | 228000 | 227500 | 1131 |
| 310 | 20250124 | 134000 | 83736526000 | 228000 | 227500 | 228000 | 227500 | 1901 |
| 311 | 20250124 | 133900 | 83303181000 | 228000 | 228000 | 228000 | 227500 | 399 |
| 312 | 20250124 | 133800 | 83212333000 | 228000 | 227000 | 228000 | 227000 | 1676 |
| 313 | 20250124 | 133700 | 82831034000 | 227000 | 227000 | 227500 | 227000 | 339 |
| 314 | 20250124 | 133600 | 82754015000 | 227000 | 226500 | 227500 | 226500 | 1774 |
| 315 | 20250124 | 133500 | 82351339500 | 226500 | 227000 | 227000 | 226500 | 373 |
| 316 | 20250124 | 133400 | 82266758500 | 226500 | 227000 | 227000 | 226500 | 182 |
| 317 | 20250124 | 133300 | 82225512000 | 227000 | 226500 | 227000 | 226500 | 226 |
| 318 | 20250124 | 133200 | 82174316500 | 226500 | 226500 | 227000 | 226500 | 317 |
| 319 | 20250124 | 133100 | 82102486000 | 226500 | 226500 | 227000 | 226500 | 257 |
| 320 | 20250124 | 133000 | 82044263000 | 226500 | 226500 | 227000 | 226500 | 309 |
| 321 | 20250124 | 132900 | 81974269500 | 226500 | 226500 | 227000 | 226500 | 195 |
| 322 | 20250124 | 132800 | 81930097000 | 226500 | 226500 | 227000 | 226500 | 280 |
| 323 | 20250124 | 132700 | 81866676500 | 226500 | 226500 | 227000 | 226500 | 207 |
| 324 | 20250124 | 132600 | 81819786500 | 226500 | 226500 | 227000 | 226500 | 225 |
| 325 | 20250124 | 132500 | 81768799000 | 227000 | 227000 | 227000 | 226500 | 437 |
| 326 | 20250124 | 132400 | 81669721000 | 226500 | 226500 | 227000 | 226500 | 411 |
| 327 | 20250124 | 132300 | 81576613000 | 227000 | 226500 | 227000 | 226000 | 1446 |
| 328 | 20250124 | 132200 | 81249084500 | 226500 | 226500 | 226500 | 226000 | 1266 |
| 329 | 20250124 | 132100 | 80962374000 | 226000 | 226500 | 226500 | 226000 | 528 |
| 330 | 20250124 | 132000 | 80842980500 | 226000 | 226500 | 226500 | 226000 | 377 |
| 331 | 20250124 | 131900 | 80757647000 | 226000 | 226500 | 226500 | 226000 | 200 |
| 332 | 20250124 | 131800 | 80712424000 | 226000 | 226000 | 226500 | 226000 | 339 |
| 333 | 20250124 | 131700 | 80635771500 | 226000 | 226000 | 226500 | 226000 | 289 |
| 334 | 20250124 | 131600 | 80570423000 | 226000 | 226000 | 226500 | 226000 | 511 |
| 335 | 20250124 | 131500 | 80454923000 | 226000 | 226000 | 226500 | 226000 | 402 |
| 336 | 20250124 | 131400 | 80364024500 | 226000 | 226500 | 226500 | 226000 | 1621 |
| 337 | 20250124 | 131300 | 79997575500 | 226000 | 226500 | 227000 | 226000 | 4627 |
| 338 | 20250124 | 131200 | 78949960500 | 227000 | 226500 | 227000 | 226500 | 226 |
| 339 | 20250124 | 131100 | 78898731000 | 226500 | 226500 | 227000 | 226500 | 238 |
| 340 | 20250124 | 131000 | 78844812500 | 226500 | 226500 | 227000 | 226500 | 766 |
| 341 | 20250124 | 130900 | 78671063000 | 227000 | 226500 | 227000 | 226500 | 445 |
| 342 | 20250124 | 130800 | 78570104500 | 226500 | 226500 | 227000 | 226500 | 687 |
| 343 | 20250124 | 130700 | 78414342500 | 226500 | 227000 | 227000 | 226500 | 399 |
| 344 | 20250124 | 130600 | 78323909000 | 226500 | 226500 | 227000 | 226500 | 305 |
| 345 | 20250124 | 130500 | 78254777000 | 227000 | 226500 | 227000 | 226500 | 680 |
| 346 | 20250124 | 130400 | 78100472500 | 226500 | 226500 | 227000 | 226500 | 2560 |
| 347 | 20250124 | 130300 | 77519527500 | 227000 | 226500 | 227000 | 226500 | 245 |
| 348 | 20250124 | 130200 | 77464034000 | 226500 | 227000 | 227500 | 226500 | 4661 |
| 349 | 20250124 | 130100 | 76406001000 | 227000 | 227500 | 227500 | 227000 | 290 |
| 350 | 20250124 | 130000 | 76340155500 | 227000 | 227500 | 227500 | 227000 | 566 |
| 351 | 20250124 | 125900 | 76211536000 | 227000 | 227500 | 227500 | 227000 | 239 |
| 352 | 20250124 | 125800 | 76157241500 | 227000 | 227500 | 227500 | 227000 | 760 |
| 353 | 20250124 | 125700 | 75984418000 | 227500 | 227500 | 227500 | 227000 | 410 |
| 354 | 20250124 | 125600 | 75891202500 | 227500 | 227500 | 227500 | 227000 | 489 |
| 355 | 20250124 | 125500 | 75780190500 | 227500 | 227000 | 227500 | 227000 | 285 |
| 356 | 20250124 | 125400 | 75715442500 | 227000 | 227000 | 227500 | 227000 | 273 |
| 357 | 20250124 | 125300 | 75653448000 | 227500 | 227500 | 227500 | 227000 | 314 |
| 358 | 20250124 | 125200 | 75582082000 | 227000 | 227500 | 227500 | 227000 | 470 |
| 359 | 20250124 | 125100 | 75475311500 | 227000 | 227500 | 227500 | 227000 | 335 |
| 360 | 20250124 | 125000 | 75399211500 | 227500 | 227000 | 227500 | 227000 | 328 |
| 361 | 20250124 | 124900 | 75324690000 | 227000 | 227500 | 227500 | 227000 | 394 |
| 362 | 20250124 | 124800 | 75235179500 | 227500 | 227000 | 227500 | 227000 | 121 |
| 363 | 20250124 | 124700 | 75207701500 | 227000 | 227500 | 227500 | 227000 | 249 |
| 364 | 20250124 | 124600 | 75151168000 | 227500 | 227000 | 227500 | 227000 | 283 |
| 365 | 20250124 | 124500 | 75086900000 | 227000 | 227000 | 227500 | 227000 | 728 |
| 366 | 20250124 | 124400 | 74921380500 | 227000 | 227000 | 227500 | 227000 | 419 |
| 367 | 20250124 | 124300 | 74826093000 | 227500 | 227000 | 227500 | 227000 | 1101 |
| 368 | 20250124 | 124200 | 74575703000 | 227000 | 227000 | 227500 | 227000 | 592 |
| 369 | 20250124 | 124100 | 74441194500 | 227500 | 227000 | 227500 | 227000 | 222 |
| 370 | 20250124 | 124000 | 74390748000 | 227000 | 227000 | 227000 | 226500 | 1965 |
| 371 | 20250124 | 123900 | 73945070500 | 226500 | 226500 | 227000 | 226500 | 378 |
| 372 | 20250124 | 123800 | 73859358500 | 226500 | 227000 | 227000 | 226500 | 102 |
| 373 | 20250124 | 123700 | 73836244000 | 227000 | 226500 | 227000 | 226500 | 225 |
| 374 | 20250124 | 123600 | 73785270500 | 226500 | 226500 | 227000 | 226500 | 301 |
| 375 | 20250124 | 123500 | 73717024000 | 226500 | 227000 | 227000 | 226500 | 531 |
| 376 | 20250124 | 123400 | 73596629000 | 227000 | 227000 | 227000 | 226500 | 270 |
| 377 | 20250124 | 123300 | 73535423500 | 227000 | 226500 | 227000 | 226500 | 748 |
| 378 | 20250124 | 123200 | 73365708500 | 226500 | 226500 | 227000 | 226500 | 308 |
| 379 | 20250124 | 123100 | 73295902000 | 227000 | 227000 | 227500 | 226500 | 665 |
| 380 | 20250124 | 123000 | 73144965000 | 227000 | 227000 | 227500 | 226500 | 1637 |
| 381 | 20250124 | 122900 | 72773374000 | 227000 | 227000 | 227500 | 227000 | 181 |
| 382 | 20250124 | 122800 | 72732285500 | 227000 | 227500 | 227500 | 227000 | 329 |
| 383 | 20250124 | 122700 | 72657550500 | 227000 | 227000 | 227500 | 226500 | 1305 |
| 384 | 20250124 | 122600 | 72361289000 | 227000 | 227000 | 227000 | 226500 | 359 |
| 385 | 20250124 | 122500 | 72279849500 | 226500 | 226500 | 227000 | 226500 | 275 |
| 386 | 20250124 | 122400 | 72217541000 | 227000 | 227000 | 227000 | 226500 | 296 |
| 387 | 20250124 | 122300 | 72150440500 | 227000 | 227000 | 227000 | 226500 | 355 |
| 388 | 20250124 | 122200 | 72069964000 | 226500 | 226500 | 227000 | 226500 | 323 |
| 389 | 20250124 | 122100 | 71996707000 | 227000 | 226500 | 227000 | 226500 | 207 |
| 390 | 20250124 | 122000 | 71949805500 | 226500 | 227000 | 227000 | 226500 | 260 |
| 391 | 20250124 | 121900 | 71890854000 | 226500 | 226500 | 227000 | 226500 | 212 |
| 392 | 20250124 | 121800 | 71842798500 | 226500 | 226500 | 227000 | 226500 | 224 |
| 393 | 20250124 | 121700 | 71792019000 | 227000 | 227000 | 227000 | 226500 | 307 |
| 394 | 20250124 | 121600 | 71722416000 | 227000 | 227000 | 227000 | 226500 | 275 |
| 395 | 20250124 | 121500 | 71660068000 | 226500 | 226500 | 227000 | 226500 | 237 |
| 396 | 20250124 | 121400 | 71606342000 | 226500 | 226500 | 227000 | 226500 | 243 |
| 397 | 20250124 | 121300 | 71551290000 | 226500 | 226500 | 227000 | 226500 | 161 |
| 398 | 20250124 | 121200 | 71514820000 | 226500 | 227000 | 227000 | 226500 | 160 |
| 399 | 20250124 | 121100 | 71478553000 | 226500 | 227000 | 227000 | 226500 | 255 |
| 400 | 20250124 | 121000 | 71420769500 | 226500 | 227000 | 227000 | 226500 | 276 |
| 401 | 20250124 | 120900 | 71358232000 | 227000 | 227000 | 227000 | 226500 | 239 |
| 402 | 20250124 | 120800 | 71304055500 | 227000 | 226500 | 227000 | 226500 | 307 |
| 403 | 20250124 | 120700 | 71234408500 | 226500 | 227000 | 227000 | 226500 | 748 |
| 404 | 20250124 | 120600 | 71064708500 | 226500 | 226500 | 227000 | 226500 | 705 |
| 405 | 20250124 | 120500 | 70904849500 | 226500 | 226500 | 227000 | 226500 | 383 |
| 406 | 20250124 | 120400 | 70817979500 | 226500 | 226500 | 227000 | 226500 | 281 |
| 407 | 20250124 | 120300 | 70754300000 | 226500 | 227000 | 227000 | 226500 | 294 |
| 408 | 20250124 | 120200 | 70687656000 | 226500 | 226500 | 227000 | 226500 | 201 |
| 409 | 20250124 | 120100 | 70642103500 | 226500 | 226500 | 227000 | 226500 | 717 |
| 410 | 20250124 | 120000 | 70479528500 | 226500 | 227000 | 227000 | 226500 | 218 |
| 411 | 20250124 | 115900 | 70430138500 | 226500 | 226500 | 227000 | 226500 | 324 |
| 412 | 20250124 | 115800 | 70356709000 | 226500 | 226500 | 227000 | 226500 | 193 |
| 413 | 20250124 | 115700 | 70312964000 | 227000 | 226500 | 227000 | 226500 | 234 |
| 414 | 20250124 | 115600 | 70259930500 | 226500 | 227000 | 227000 | 226500 | 762 |
| 415 | 20250124 | 115500 | 70087173500 | 227000 | 226500 | 227000 | 226500 | 281 |
| 416 | 20250124 | 115400 | 70023427000 | 226500 | 226500 | 227000 | 226500 | 500 |
| 417 | 20250124 | 115300 | 69910029000 | 226500 | 226500 | 227000 | 226500 | 218 |
| 418 | 20250124 | 115200 | 69860636500 | 226500 | 226500 | 227000 | 226500 | 196 |
| 419 | 20250124 | 115100 | 69816223000 | 226500 | 226500 | 227000 | 226500 | 382 |
| 420 | 20250124 | 115000 | 69729668000 | 226500 | 226500 | 227000 | 226500 | 347 |
| 421 | 20250124 | 114900 | 69650993500 | 226500 | 226500 | 227000 | 226500 | 188 |
| 422 | 20250124 | 114800 | 69608397500 | 226500 | 226500 | 227000 | 226500 | 343 |
| 423 | 20250124 | 114700 | 69530691500 | 226500 | 226500 | 227000 | 226500 | 221 |
| 424 | 20250124 | 114600 | 69480608000 | 226500 | 226500 | 227000 | 226500 | 235 |
| 425 | 20250124 | 114500 | 69427366500 | 227000 | 226500 | 227000 | 226500 | 246 |
| 426 | 20250124 | 114400 | 69371607000 | 226500 | 227000 | 227000 | 226500 | 245 |
| 427 | 20250124 | 114300 | 69316063000 | 227000 | 227000 | 227000 | 226500 | 541 |
| 428 | 20250124 | 114200 | 69193351500 | 226500 | 227000 | 227000 | 226500 | 382 |
| 429 | 20250124 | 114100 | 69106742500 | 226500 | 226500 | 227000 | 226500 | 311 |
| 430 | 20250124 | 114000 | 69036210500 | 226500 | 226500 | 227000 | 226500 | 1157 |
| 431 | 20250124 | 113900 | 68773631500 | 227000 | 226500 | 227000 | 226500 | 240 |
| 432 | 20250124 | 113800 | 68719262500 | 226500 | 227000 | 227000 | 226500 | 343 |
| 433 | 20250124 | 113700 | 68641495500 | 227000 | 226500 | 227000 | 226500 | 199 |
| 434 | 20250124 | 113600 | 68596394500 | 226500 | 226500 | 227000 | 226500 | 236 |
| 435 | 20250124 | 113500 | 68542897500 | 227000 | 227000 | 227500 | 226500 | 2224 |
| 436 | 20250124 | 113400 | 68037990000 | 227000 | 227000 | 227500 | 227000 | 362 |
| 437 | 20250124 | 113300 | 67955711500 | 227000 | 227000 | 227500 | 226500 | 1185 |
| 438 | 20250124 | 113200 | 67686760500 | 226500 | 226500 | 227000 | 226500 | 384 |
| 439 | 20250124 | 113100 | 67599769000 | 226500 | 226500 | 227000 | 226000 | 555 |
| 440 | 20250124 | 113000 | 67474075000 | 226000 | 226000 | 226500 | 225500 | 1358 |
| 441 | 20250124 | 112900 | 67166989500 | 225500 | 225500 | 226000 | 225500 | 637 |
| 442 | 20250124 | 112800 | 67023223500 | 226000 | 225500 | 226000 | 225500 | 323 |
| 443 | 20250124 | 112700 | 66950361500 | 225500 | 226000 | 226000 | 225500 | 199 |
| 444 | 20250124 | 112600 | 66905470000 | 225500 | 225500 | 226000 | 225500 | 352 |
| 445 | 20250124 | 112500 | 66826039000 | 225500 | 225500 | 226000 | 225500 | 625 |
| 446 | 20250124 | 112400 | 66685052000 | 226000 | 226000 | 226000 | 225500 | 357 |
| 447 | 20250124 | 112300 | 66604414000 | 226000 | 226000 | 226000 | 225500 | 397 |
| 448 | 20250124 | 112200 | 66514769000 | 226000 | 225500 | 226000 | 225500 | 462 |
| 449 | 20250124 | 112100 | 66410446000 | 225500 | 226000 | 226500 | 225500 | 1990 |
| 450 | 20250124 | 112000 | 65960760000 | 226500 | 226500 | 227000 | 226000 | 975 |
| 451 | 20250124 | 111900 | 65739913000 | 226500 | 226500 | 226500 | 226000 | 1383 |
| 452 | 20250124 | 111800 | 65426849000 | 226000 | 226000 | 226500 | 225500 | 560 |
| 453 | 20250124 | 111700 | 65300335500 | 225500 | 225500 | 226000 | 225500 | 1930 |
| 454 | 20250124 | 111600 | 64864407500 | 225500 | 225500 | 226000 | 225000 | 2118 |
| 455 | 20250124 | 111500 | 64387224500 | 225000 | 225500 | 226000 | 225000 | 2559 |
| 456 | 20250124 | 111400 | 63810658000 | 225500 | 225500 | 226000 | 225500 | 1044 |
| 457 | 20250124 | 111300 | 63575208500 | 225500 | 225500 | 226000 | 225500 | 871 |
| 458 | 20250124 | 111200 | 63378778000 | 225500 | 225500 | 226000 | 225500 | 469 |
| 459 | 20250124 | 111100 | 63272966000 | 225500 | 225500 | 226000 | 225500 | 409 |
| 460 | 20250124 | 111000 | 63180727500 | 225500 | 225500 | 226000 | 225500 | 475 |
| 461 | 20250124 | 110900 | 63073592000 | 225500 | 225500 | 226000 | 225500 | 275 |
| 462 | 20250124 | 110800 | 63011576000 | 225500 | 225500 | 226000 | 225000 | 4437 |
| 463 | 20250124 | 110700 | 62011754000 | 225500 | 225500 | 226000 | 225500 | 441 |
| 464 | 20250124 | 110600 | 61912209000 | 225500 | 225500 | 226000 | 225500 | 280 |
| 465 | 20250124 | 110500 | 61849061500 | 226000 | 225000 | 226000 | 225000 | 1133 |
| 466 | 20250124 | 110400 | 61593695000 | 225500 | 225500 | 226000 | 225000 | 2649 |
| 467 | 20250124 | 110300 | 60996399000 | 225500 | 225500 | 226000 | 225500 | 517 |
| 468 | 20250124 | 110200 | 60879710500 | 225500 | 226000 | 226000 | 225500 | 1072 |
| 469 | 20250124 | 110100 | 60637501000 | 226000 | 225500 | 226000 | 225000 | 1401 |
| 470 | 20250124 | 110000 | 60321522000 | 225500 | 225000 | 225500 | 225000 | 1155 |
| 471 | 20250124 | 105900 | 60061432500 | 225500 | 225000 | 225500 | 225000 | 1082 |
| 472 | 20250124 | 105800 | 59817565000 | 225500 | 225500 | 226000 | 225000 | 2018 |
| 473 | 20250124 | 105700 | 59363221500 | 226000 | 225500 | 226000 | 225500 | 1033 |
| 474 | 20250124 | 105600 | 59130234000 | 225500 | 225500 | 226000 | 225000 | 1385 |
| 475 | 20250124 | 105500 | 58817990000 | 225500 | 226000 | 226000 | 225000 | 2054 |
| 476 | 20250124 | 105400 | 58354817000 | 226000 | 225000 | 226000 | 225000 | 3167 |
| 477 | 20250124 | 105300 | 57641108000 | 225500 | 225500 | 226000 | 225000 | 10119 |
| 478 | 20250124 | 105200 | 55359776000 | 226000 | 226500 | 226500 | 225500 | 5791 |
| 479 | 20250124 | 105100 | 54051218000 | 226500 | 226000 | 226500 | 226000 | 375 |
| 480 | 20250124 | 105000 | 53966461500 | 226500 | 226500 | 226500 | 226000 | 586 |
| 481 | 20250124 | 104900 | 53833905500 | 226000 | 226500 | 226500 | 226000 | 241 |
| 482 | 20250124 | 104800 | 53779361500 | 226500 | 226000 | 226500 | 226000 | 379 |
| 483 | 20250124 | 104700 | 53693594000 | 226000 | 226000 | 226500 | 226000 | 412 |
| 484 | 20250124 | 104600 | 53600439000 | 226500 | 226000 | 226500 | 226000 | 1040 |
| 485 | 20250124 | 104500 | 53365368000 | 226000 | 226000 | 226500 | 226000 | 235 |
| 486 | 20250124 | 104400 | 53312182000 | 226000 | 226500 | 226500 | 226000 | 288 |
| 487 | 20250124 | 104300 | 53247065000 | 226500 | 226500 | 226500 | 226000 | 284 |
| 488 | 20250124 | 104200 | 53182828000 | 226500 | 226500 | 226500 | 226000 | 4519 |
| 489 | 20250124 | 104100 | 52161078500 | 226000 | 226500 | 226500 | 226000 | 575 |
| 490 | 20250124 | 104000 | 52030960500 | 226000 | 226000 | 226500 | 226000 | 2035 |
| 491 | 20250124 | 103900 | 51570326000 | 226000 | 226000 | 226500 | 226000 | 265 |
| 492 | 20250124 | 103800 | 51510396000 | 226500 | 226000 | 226500 | 226000 | 342 |
| 493 | 20250124 | 103700 | 51433016500 | 226000 | 226000 | 226500 | 226000 | 1510 |
| 494 | 20250124 | 103600 | 51091251000 | 226000 | 226500 | 226500 | 226000 | 704 |
| 495 | 20250124 | 103500 | 50932025000 | 226000 | 226500 | 227000 | 226000 | 651 |
| 496 | 20250124 | 103400 | 50784638500 | 226500 | 227000 | 227000 | 226000 | 2436 |
| 497 | 20250124 | 103300 | 50232854000 | 226500 | 226500 | 227500 | 226500 | 871 |
| 498 | 20250124 | 103200 | 50035262500 | 227000 | 226000 | 227000 | 225500 | 2507 |
| 499 | 20250124 | 103100 | 49468169500 | 225500 | 225500 | 226000 | 225500 | 902 |
| 500 | 20250124 | 103000 | 49264639000 | 225500 | 226000 | 226000 | 225000 | 2210 |
| 501 | 20250124 | 102900 | 48766246000 | 226000 | 225500 | 226000 | 225000 | 2975 |
| 502 | 20250124 | 102800 | 48095362000 | 225500 | 225500 | 226000 | 225000 | 2728 |
| 503 | 20250124 | 102700 | 47480308000 | 225500 | 226000 | 226000 | 225000 | 5638 |
| 504 | 20250124 | 102600 | 46209232000 | 226000 | 225500 | 226000 | 225000 | 10139 |
| 505 | 20250124 | 102500 | 43923000000 | 226000 | 226500 | 226500 | 225500 | 12566 |
| 506 | 20250124 | 102400 | 41084257000 | 226500 | 226500 | 226500 | 226000 | 5153 |
| 507 | 20250124 | 102300 | 39918313000 | 226500 | 227000 | 227000 | 226000 | 4289 |
| 508 | 20250124 | 102200 | 38947293000 | 226500 | 227000 | 227000 | 226000 | 8904 |
| 509 | 20250124 | 102100 | 36930655500 | 227000 | 227000 | 227500 | 227000 | 1644 |
| 510 | 20250124 | 102000 | 36557404000 | 227500 | 227000 | 227500 | 227000 | 1854 |
| 511 | 20250124 | 101900 | 36136523000 | 227000 | 227500 | 228000 | 226500 | 9349 |
| 512 | 20250124 | 101800 | 34013762500 | 227500 | 228500 | 229000 | 227500 | 7051 |
| 513 | 20250124 | 101700 | 32406212500 | 228500 | 229000 | 229000 | 228500 | 1143 |
| 514 | 20250124 | 101600 | 32144940500 | 228500 | 228500 | 229000 | 228500 | 506 |
| 515 | 20250124 | 101500 | 32029121500 | 228500 | 229000 | 229500 | 228500 | 1019 |
| 516 | 20250124 | 101400 | 31795884500 | 229000 | 229500 | 229500 | 228500 | 370 |
| 517 | 20250124 | 101300 | 31711156500 | 229500 | 229000 | 229500 | 228500 | 3450 |
| 518 | 20250124 | 101200 | 30921626000 | 229000 | 229500 | 229500 | 229000 | 355 |
| 519 | 20250124 | 101100 | 30840319000 | 229500 | 229000 | 229500 | 229000 | 786 |
| 520 | 20250124 | 101000 | 30660292000 | 229000 | 229500 | 229500 | 229000 | 106 |
| 521 | 20250124 | 100900 | 30635977000 | 229500 | 230000 | 230000 | 229000 | 1856 |
| 522 | 20250124 | 100800 | 30210580500 | 230000 | 230000 | 230000 | 229500 | 1964 |
| 523 | 20250124 | 100700 | 29759383500 | 230000 | 230500 | 230500 | 230000 | 479 |
| 524 | 20250124 | 100600 | 29649204000 | 230000 | 230000 | 230500 | 230000 | 602 |
| 525 | 20250124 | 100500 | 29510730000 | 230500 | 230500 | 230500 | 230000 | 500 |
| 526 | 20250124 | 100400 | 29395707000 | 230500 | 230500 | 230500 | 230000 | 304 |
| 527 | 20250124 | 100300 | 29325695000 | 230500 | 230500 | 230500 | 230000 | 1165 |
| 528 | 20250124 | 100200 | 29057234000 | 230000 | 230000 | 230500 | 230000 | 233 |
| 529 | 20250124 | 100100 | 29003630500 | 230000 | 230000 | 230500 | 230000 | 135 |
| 530 | 20250124 | 100000 | 28972568000 | 230500 | 230500 | 230500 | 230000 | 184 |
| 531 | 20250124 | 095900 | 28930236000 | 230000 | 230500 | 230500 | 230000 | 882 |
| 532 | 20250124 | 095800 | 28727370000 | 230500 | 230000 | 230500 | 230000 | 237 |
| 533 | 20250124 | 095700 | 28672848500 | 230500 | 230500 | 230500 | 230000 | 149 |
| 534 | 20250124 | 095600 | 28638555500 | 230500 | 230500 | 230500 | 230000 | 366 |
| 535 | 20250124 | 095500 | 28554237000 | 230000 | 230000 | 230500 | 230000 | 94 |
| 536 | 20250124 | 095400 | 28532579500 | 230000 | 230000 | 230500 | 230000 | 838 |
| 537 | 20250124 | 095300 | 28339838000 | 230000 | 230000 | 230500 | 230000 | 374 |
| 538 | 20250124 | 095200 | 28253814500 | 230000 | 230000 | 230500 | 230000 | 140 |
| 539 | 20250124 | 095100 | 28221611500 | 230000 | 230500 | 230500 | 229500 | 1527 |
| 540 | 20250124 | 095000 | 27870399500 | 230500 | 230500 | 230500 | 230000 | 306 |
| 541 | 20250124 | 094900 | 27799950000 | 230500 | 230000 | 230500 | 230000 | 39 |
| 542 | 20250124 | 094800 | 27790962500 | 230000 | 230500 | 230500 | 230000 | 82 |
| 543 | 20250124 | 094700 | 27772067500 | 230000 | 230500 | 231000 | 230000 | 1716 |
| 544 | 20250124 | 094600 | 27377119000 | 230500 | 231500 | 231500 | 230500 | 1641 |
| 545 | 20250124 | 094500 | 26998034500 | 231500 | 231000 | 231500 | 231000 | 912 |
| 546 | 20250124 | 094400 | 26787318000 | 231000 | 230500 | 231000 | 230500 | 1667 |
| 547 | 20250124 | 094300 | 26403061500 | 230500 | 230000 | 230500 | 230000 | 145 |
| 548 | 20250124 | 094200 | 26369705000 | 230500 | 230000 | 230500 | 230000 | 100 |
| 549 | 20250124 | 094100 | 26346691000 | 230000 | 230000 | 230000 | 229500 | 1339 |
| 550 | 20250124 | 094000 | 26038819000 | 229500 | 230500 | 230500 | 229500 | 2884 |
| 551 | 20250124 | 093900 | 25375626500 | 230500 | 230000 | 230500 | 230000 | 146 |
| 552 | 20250124 | 093800 | 25342019000 | 230500 | 230500 | 230500 | 230000 | 359 |
| 553 | 20250124 | 093700 | 25259350000 | 230500 | 230500 | 230500 | 230000 | 1372 |
| 554 | 20250124 | 093600 | 24943133000 | 230500 | 230000 | 230500 | 230000 | 307 |
| 555 | 20250124 | 093500 | 24872415000 | 230500 | 230000 | 230500 | 230000 | 376 |
| 556 | 20250124 | 093400 | 24785816500 | 230000 | 229500 | 230500 | 229500 | 1306 |
| 557 | 20250124 | 093300 | 24485415000 | 229500 | 229000 | 229500 | 229000 | 1040 |
| 558 | 20250124 | 093200 | 24246842500 | 229500 | 229500 | 229500 | 229000 | 376 |
| 559 | 20250124 | 093100 | 24160594500 | 229500 | 229000 | 229500 | 229000 | 255 |
| 560 | 20250124 | 093000 | 24102123500 | 229000 | 229000 | 229500 | 228500 | 1293 |
| 561 | 20250124 | 092900 | 23806129000 | 228500 | 229000 | 229000 | 228500 | 314 |
| 562 | 20250124 | 092800 | 23734362500 | 229000 | 228500 | 229000 | 228500 | 618 |
| 563 | 20250124 | 092700 | 23593028000 | 228500 | 228500 | 229000 | 228500 | 629 |
| 564 | 20250124 | 092600 | 23449290000 | 228500 | 228500 | 229000 | 228500 | 928 |
| 565 | 20250124 | 092500 | 23237232500 | 228500 | 228500 | 228500 | 228000 | 548 |
| 566 | 20250124 | 092400 | 23112021000 | 228500 | 228500 | 228500 | 228000 | 331 |
| 567 | 20250124 | 092300 | 23036421000 | 228000 | 228500 | 229000 | 228000 | 1582 |
| 568 | 20250124 | 092200 | 22674967000 | 228500 | 228500 | 228500 | 228000 | 341 |
| 569 | 20250124 | 092100 | 22597058500 | 228500 | 228500 | 229000 | 228000 | 568 |
| 570 | 20250124 | 092000 | 22467265000 | 228500 | 228500 | 228500 | 228000 | 1109 |
| 571 | 20250124 | 091900 | 22213869500 | 228500 | 229000 | 229000 | 228500 | 1481 |
| 572 | 20250124 | 091800 | 21875413500 | 229000 | 229000 | 229500 | 228500 | 4163 |
| 573 | 20250124 | 091700 | 20923353000 | 229000 | 229000 | 229500 | 228500 | 1400 |
| 574 | 20250124 | 091600 | 20602737000 | 229000 | 229000 | 229000 | 228500 | 1208 |
| 575 | 20250124 | 091500 | 20326111000 | 229000 | 228000 | 229000 | 228000 | 1727 |
| 576 | 20250124 | 091400 | 19931615000 | 228500 | 227500 | 228500 | 227500 | 980 |
| 577 | 20250124 | 091300 | 19708237000 | 227500 | 227500 | 227500 | 227000 | 1694 |
| 578 | 20250124 | 091200 | 19322981500 | 227500 | 227500 | 228000 | 227000 | 2800 |
| 579 | 20250124 | 091100 | 18685734000 | 227500 | 227000 | 227500 | 226500 | 2922 |
| 580 | 20250124 | 091000 | 18021886500 | 227000 | 226000 | 227000 | 226000 | 2422 |
| 581 | 20250124 | 090900 | 17473301500 | 226000 | 226500 | 226500 | 225500 | 5022 |
| 582 | 20250124 | 090800 | 16338232500 | 226500 | 227000 | 227000 | 225500 | 4479 |
| 583 | 20250124 | 090700 | 15324169500 | 227000 | 226500 | 227000 | 225500 | 14026 |
| 584 | 20250124 | 090600 | 12151994000 | 226500 | 226500 | 227000 | 226000 | 6629 |
| 585 | 20250124 | 090500 | 10650609000 | 226000 | 227000 | 227000 | 226000 | 9083 |
| 586 | 20250124 | 090400 | 8595693000 | 227000 | 229000 | 229500 | 226500 | 13547 |
| 587 | 20250124 | 090300 | 5510619500 | 229000 | 230500 | 231000 | 228500 | 8243 |
| 588 | 20250124 | 090200 | 3618500000 | 230500 | 232000 | 232000 | 230000 | 6853 |
| 589 | 20250124 | 090100 | 2035005000 | 232500 | 234000 | 234000 | 232000 | 4364 |
| 590 | 20250124 | 090000 | 1019453000 | 234500 | 233000 | 234500 | 233000 | 4324 |