35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 185400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 22413 |
| 3 | 20250123 | 185300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 4 | 20250123 | 185200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 5 | 20250123 | 185100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 6 | 20250123 | 185000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 7 | 20250123 | 184900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 8 | 20250123 | 184800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 9 | 20250123 | 184700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 10 | 20250123 | 184600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 11 | 20250123 | 184500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 12 | 20250123 | 184400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 13 | 20250123 | 184300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 14 | 20250123 | 184200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 15 | 20250123 | 184100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 16 | 20250123 | 184000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 17 | 20250123 | 183900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 18 | 20250123 | 183800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 19 | 20250123 | 183700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 20 | 20250123 | 183600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 21 | 20250123 | 183500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 22 | 20250123 | 183400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 23 | 20250123 | 183300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 24 | 20250123 | 183200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 25 | 20250123 | 183100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 26 | 20250123 | 183000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 27 | 20250123 | 182900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 28 | 20250123 | 182800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 29 | 20250123 | 182700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 30 | 20250123 | 182600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 31 | 20250123 | 182500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 32 | 20250123 | 182400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 22413 |
| 33 | 20250123 | 182300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 34 | 20250123 | 182200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 35 | 20250123 | 182100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 36 | 20250123 | 182000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 37 | 20250123 | 181900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 38 | 20250123 | 181800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 39 | 20250123 | 181700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 40 | 20250123 | 181600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 41 | 20250123 | 181500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 42 | 20250123 | 181400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 43 | 20250123 | 181300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 44 | 20250123 | 181200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 45 | 20250123 | 181100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 46 | 20250123 | 181000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 47 | 20250123 | 180900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 48 | 20250123 | 180800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 49 | 20250123 | 180700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 50 | 20250123 | 180600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 51 | 20250123 | 180500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 52 | 20250123 | 180400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 53 | 20250123 | 180300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 54 | 20250123 | 180200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 55 | 20250123 | 180100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 56 | 20250123 | 180000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 57 | 20250123 | 175900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 58 | 20250123 | 175800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 59 | 20250123 | 175700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 60 | 20250123 | 175600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 61 | 20250123 | 175500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 62 | 20250123 | 175400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 22413 |
| 63 | 20250123 | 175300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 64 | 20250123 | 175200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 65 | 20250123 | 175100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 66 | 20250123 | 175000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 67 | 20250123 | 174900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 68 | 20250123 | 174800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 69 | 20250123 | 174700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 70 | 20250123 | 174600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 71 | 20250123 | 174500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 72 | 20250123 | 174400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 73 | 20250123 | 174300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 74 | 20250123 | 174200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 75 | 20250123 | 174100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 76 | 20250123 | 174000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 77 | 20250123 | 173900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 78 | 20250123 | 173800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 79 | 20250123 | 173700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 80 | 20250123 | 173600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 81 | 20250123 | 173500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 82 | 20250123 | 173400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 83 | 20250123 | 173300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 84 | 20250123 | 173200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 85 | 20250123 | 173100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 86 | 20250123 | 173000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 87 | 20250123 | 172900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 88 | 20250123 | 172800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 89 | 20250123 | 172700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 90 | 20250123 | 172600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 91 | 20250123 | 172500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 92 | 20250123 | 172400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 22413 |
| 93 | 20250123 | 172300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 94 | 20250123 | 172200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 95 | 20250123 | 172100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 96 | 20250123 | 172000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 97 | 20250123 | 171900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 98 | 20250123 | 171800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 99 | 20250123 | 171700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 100 | 20250123 | 171600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 101 | 20250123 | 171500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 102 | 20250123 | 171400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 103 | 20250123 | 171300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 104 | 20250123 | 171200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 105 | 20250123 | 171100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 106 | 20250123 | 171000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 107 | 20250123 | 170900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 108 | 20250123 | 170800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 109 | 20250123 | 170700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 110 | 20250123 | 170600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 111 | 20250123 | 170500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 112 | 20250123 | 170400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 113 | 20250123 | 170300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 114 | 20250123 | 170200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 115 | 20250123 | 170100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 116 | 20250123 | 170000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 117 | 20250123 | 165900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 118 | 20250123 | 165800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 119 | 20250123 | 165700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 120 | 20250123 | 165600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 121 | 20250123 | 165500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 122 | 20250123 | 165400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 22413 |
| 123 | 20250123 | 165300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 124 | 20250123 | 165200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 125 | 20250123 | 165100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 126 | 20250123 | 165000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 127 | 20250123 | 164900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 128 | 20250123 | 164800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 129 | 20250123 | 164700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 130 | 20250123 | 164600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 131 | 20250123 | 164500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 132 | 20250123 | 164400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 133 | 20250123 | 164300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 134 | 20250123 | 164200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 135 | 20250123 | 164100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 136 | 20250123 | 164000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 137 | 20250123 | 163900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 138 | 20250123 | 163800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 139 | 20250123 | 163700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 140 | 20250123 | 163600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 141 | 20250123 | 163500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 142 | 20250123 | 163400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 143 | 20250123 | 163300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 144 | 20250123 | 163200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 145 | 20250123 | 163100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 146 | 20250123 | 163000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 147 | 20250123 | 162900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 148 | 20250123 | 162800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 149 | 20250123 | 162700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 150 | 20250123 | 162600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 151 | 20250123 | 162500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 152 | 20250123 | 162400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 22413 |
| 153 | 20250123 | 162300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 154 | 20250123 | 162200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 155 | 20250123 | 162100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 156 | 20250123 | 162000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 157 | 20250123 | 161900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 158 | 20250123 | 161800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 159 | 20250123 | 161700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 160 | 20250123 | 161600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 161 | 20250123 | 161500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 162 | 20250123 | 161400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 163 | 20250123 | 161300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 164 | 20250123 | 161200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 165 | 20250123 | 161100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 166 | 20250123 | 161000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 167 | 20250123 | 160900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 168 | 20250123 | 160800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 169 | 20250123 | 160700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 170 | 20250123 | 160600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 171 | 20250123 | 160500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 172 | 20250123 | 160400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 173 | 20250123 | 160300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 174 | 20250123 | 160200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 175 | 20250123 | 160100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 176 | 20250123 | 160000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 177 | 20250123 | 155900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 178 | 20250123 | 155800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 179 | 20250123 | 155700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 180 | 20250123 | 155600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 181 | 20250123 | 155500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 182 | 20250123 | 155400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 22413 |
| 183 | 20250123 | 155300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 184 | 20250123 | 155200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 185 | 20250123 | 155100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 186 | 20250123 | 155000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 187 | 20250123 | 154900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 188 | 20250123 | 154800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 189 | 20250123 | 154700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 190 | 20250123 | 154600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 191 | 20250123 | 154500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 192 | 20250123 | 154400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 193 | 20250123 | 154300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 194 | 20250123 | 154200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 195 | 20250123 | 154100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 196 | 20250123 | 154000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 197 | 20250123 | 153900 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 198 | 20250123 | 153800 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 199 | 20250123 | 153700 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 200 | 20250123 | 153600 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 201 | 20250123 | 153500 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 202 | 20250123 | 153400 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 203 | 20250123 | 153300 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 204 | 20250123 | 153200 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 205 | 20250123 | 153100 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 206 | 20250123 | 153000 | 336672554500 | 232000 | 232000 | 232000 | 232000 | 22413 |
| 207 | 20250123 | 152900 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 208 | 20250123 | 152800 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 209 | 20250123 | 152700 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 210 | 20250123 | 152600 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 211 | 20250123 | 152500 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 212 | 20250123 | 152400 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 213 | 20250123 | 152300 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 214 | 20250123 | 152200 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 215 | 20250123 | 152100 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 216 | 20250123 | 152000 | 331472738500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 217 | 20250123 | 151900 | 331472738500 | 233500 | 232000 | 233500 | 232000 | 12253 |
| 218 | 20250123 | 151800 | 328619488500 | 232000 | 233000 | 233000 | 232000 | 8357 |
| 219 | 20250123 | 151700 | 326676045500 | 233000 | 232500 | 233000 | 232000 | 11104 |
| 220 | 20250123 | 151600 | 324091851000 | 232500 | 231500 | 232500 | 231500 | 10181 |
| 221 | 20250123 | 151500 | 321729344500 | 232000 | 230500 | 232000 | 230000 | 16154 |
| 222 | 20250123 | 151400 | 317996019000 | 230500 | 230000 | 230500 | 230000 | 899 |
| 223 | 20250123 | 151300 | 317788896500 | 230500 | 229500 | 230500 | 229500 | 6733 |
| 224 | 20250123 | 151200 | 316240475500 | 230000 | 230000 | 230000 | 229500 | 1004 |
| 225 | 20250123 | 151100 | 316009870500 | 230000 | 229500 | 230000 | 229000 | 1544 |
| 226 | 20250123 | 151000 | 315655528000 | 229500 | 229000 | 229500 | 229000 | 1686 |
| 227 | 20250123 | 150900 | 315268723500 | 229500 | 229000 | 229500 | 228500 | 1602 |
| 228 | 20250123 | 150800 | 314901907500 | 229000 | 229000 | 229000 | 228500 | 2222 |
| 229 | 20250123 | 150700 | 314393560000 | 228500 | 229000 | 229500 | 228500 | 1522 |
| 230 | 20250123 | 150600 | 314044905000 | 229000 | 229000 | 229500 | 229000 | 732 |
| 231 | 20250123 | 150500 | 313877096000 | 229000 | 229500 | 230000 | 229000 | 1030 |
| 232 | 20250123 | 150400 | 313640736500 | 230000 | 230000 | 230000 | 229000 | 1498 |
| 233 | 20250123 | 150300 | 313296973500 | 229500 | 230000 | 230000 | 229000 | 2176 |
| 234 | 20250123 | 150200 | 312797541500 | 229500 | 230500 | 231000 | 229500 | 3480 |
| 235 | 20250123 | 150100 | 311995826500 | 230500 | 230500 | 231000 | 230000 | 6791 |
| 236 | 20250123 | 150000 | 310428062500 | 230500 | 230000 | 231000 | 230000 | 6562 |
| 237 | 20250123 | 145900 | 308916709500 | 230000 | 230000 | 230500 | 229500 | 4975 |
| 238 | 20250123 | 145800 | 307772669000 | 230000 | 229500 | 230000 | 229000 | 1944 |
| 239 | 20250123 | 145700 | 307326415500 | 229500 | 229500 | 229500 | 229000 | 2589 |
| 240 | 20250123 | 145600 | 306733007500 | 229000 | 229000 | 229500 | 228500 | 2098 |
| 241 | 20250123 | 145500 | 306252551500 | 229500 | 229500 | 229500 | 229000 | 1845 |
| 242 | 20250123 | 145400 | 305829435000 | 229500 | 229000 | 229500 | 228500 | 1674 |
| 243 | 20250123 | 145300 | 305446132000 | 228500 | 228500 | 229000 | 228500 | 846 |
| 244 | 20250123 | 145200 | 305252668000 | 228500 | 229000 | 229000 | 228500 | 798 |
| 245 | 20250123 | 145100 | 305069990500 | 229000 | 229000 | 229500 | 228500 | 1010 |
| 246 | 20250123 | 145000 | 304838776500 | 229000 | 229000 | 229500 | 229000 | 1189 |
| 247 | 20250123 | 144900 | 304566210000 | 229500 | 229500 | 229500 | 229000 | 1588 |
| 248 | 20250123 | 144800 | 304201946500 | 229000 | 228500 | 229500 | 228500 | 1301 |
| 249 | 20250123 | 144700 | 303904103500 | 229000 | 228500 | 229000 | 228000 | 1126 |
| 250 | 20250123 | 144600 | 303646566500 | 228500 | 228500 | 229000 | 228000 | 2833 |
| 251 | 20250123 | 144500 | 302998698000 | 228500 | 228500 | 229000 | 228000 | 1341 |
| 252 | 20250123 | 144400 | 302692325000 | 228500 | 228500 | 229000 | 228500 | 880 |
| 253 | 20250123 | 144300 | 302491165000 | 229000 | 229500 | 229500 | 228500 | 1459 |
| 254 | 20250123 | 144200 | 302157030500 | 229500 | 229000 | 229500 | 229000 | 1270 |
| 255 | 20250123 | 144100 | 301866108000 | 228500 | 228500 | 229000 | 228500 | 996 |
| 256 | 20250123 | 144000 | 301638149500 | 228500 | 228500 | 229000 | 228500 | 505 |
| 257 | 20250123 | 143900 | 301522660500 | 228500 | 229000 | 229000 | 228500 | 570 |
| 258 | 20250123 | 143800 | 301392325500 | 228500 | 229000 | 229500 | 228500 | 843 |
| 259 | 20250123 | 143700 | 301199281500 | 229000 | 229000 | 229500 | 228500 | 931 |
| 260 | 20250123 | 143600 | 300985910000 | 228500 | 229500 | 229500 | 228500 | 1287 |
| 261 | 20250123 | 143500 | 300691132000 | 229000 | 229000 | 229500 | 229000 | 511 |
| 262 | 20250123 | 143400 | 300573930500 | 229500 | 229500 | 229500 | 229000 | 1105 |
| 263 | 20250123 | 143300 | 300320397000 | 229500 | 229500 | 229500 | 229000 | 723 |
| 264 | 20250123 | 143200 | 300154546500 | 229500 | 229000 | 229500 | 229000 | 325 |
| 265 | 20250123 | 143100 | 300080039000 | 229000 | 229500 | 230000 | 229000 | 863 |
| 266 | 20250123 | 143000 | 299882049500 | 230000 | 229000 | 230000 | 229000 | 1792 |
| 267 | 20250123 | 142900 | 299470846500 | 229500 | 228500 | 229500 | 228500 | 1388 |
| 268 | 20250123 | 142800 | 299152935500 | 229000 | 229000 | 229000 | 228500 | 648 |
| 269 | 20250123 | 142700 | 299004613000 | 228500 | 228500 | 229000 | 228500 | 380 |
| 270 | 20250123 | 142600 | 298917704500 | 228500 | 228500 | 229000 | 228000 | 718 |
| 271 | 20250123 | 142500 | 298753601500 | 228500 | 228500 | 228500 | 228000 | 591 |
| 272 | 20250123 | 142400 | 298618664500 | 228500 | 228000 | 228500 | 228000 | 698 |
| 273 | 20250123 | 142300 | 298459375000 | 228500 | 228000 | 228500 | 228000 | 356 |
| 274 | 20250123 | 142200 | 298378130500 | 228000 | 228000 | 228500 | 228000 | 255 |
| 275 | 20250123 | 142100 | 298319933000 | 228000 | 228000 | 228500 | 228000 | 444 |
| 276 | 20250123 | 142000 | 298218579500 | 228000 | 228000 | 228500 | 228000 | 708 |
| 277 | 20250123 | 141900 | 298057090500 | 228000 | 228000 | 228500 | 228000 | 431 |
| 278 | 20250123 | 141800 | 297958699000 | 228000 | 228500 | 229000 | 228000 | 1334 |
| 279 | 20250123 | 141700 | 297654003500 | 228500 | 228500 | 229000 | 228500 | 341 |
| 280 | 20250123 | 141600 | 297576031500 | 229000 | 228500 | 229000 | 228500 | 465 |
| 281 | 20250123 | 141500 | 297469654500 | 229000 | 228500 | 229000 | 228500 | 468 |
| 282 | 20250123 | 141400 | 297362586500 | 228500 | 228500 | 229000 | 228500 | 684 |
| 283 | 20250123 | 141300 | 297206181500 | 228500 | 228500 | 229000 | 228500 | 290 |
| 284 | 20250123 | 141200 | 297139851500 | 229000 | 228000 | 229000 | 228000 | 1936 |
| 285 | 20250123 | 141100 | 296697524000 | 228000 | 228000 | 228500 | 228000 | 625 |
| 286 | 20250123 | 141000 | 296554881500 | 228500 | 228500 | 229000 | 228000 | 1591 |
| 287 | 20250123 | 140900 | 296191385000 | 228000 | 229000 | 229000 | 228000 | 1693 |
| 288 | 20250123 | 140800 | 295804496000 | 229000 | 229000 | 229000 | 228500 | 266 |
| 289 | 20250123 | 140700 | 295743644500 | 228500 | 228500 | 229000 | 228500 | 449 |
| 290 | 20250123 | 140600 | 295640995500 | 229000 | 229000 | 229000 | 228500 | 413 |
| 291 | 20250123 | 140500 | 295546545500 | 228500 | 229000 | 229000 | 228500 | 421 |
| 292 | 20250123 | 140400 | 295450251500 | 228500 | 229500 | 230000 | 228500 | 1520 |
| 293 | 20250123 | 140300 | 295101839000 | 229500 | 230000 | 230000 | 229500 | 525 |
| 294 | 20250123 | 140200 | 294981175000 | 229500 | 229500 | 230000 | 229500 | 269 |
| 295 | 20250123 | 140100 | 294919359000 | 230000 | 229500 | 230500 | 229500 | 1406 |
| 296 | 20250123 | 140000 | 294596006500 | 229500 | 229000 | 230000 | 229000 | 1502 |
| 297 | 20250123 | 135900 | 294250820500 | 229500 | 229000 | 230000 | 228500 | 1180 |
| 298 | 20250123 | 135800 | 293980034000 | 229000 | 228500 | 229500 | 228500 | 1348 |
| 299 | 20250123 | 135700 | 293671006500 | 229000 | 228500 | 229000 | 228500 | 1343 |
| 300 | 20250123 | 135600 | 293363596000 | 228500 | 228500 | 229000 | 228500 | 334 |
| 301 | 20250123 | 135500 | 293287147000 | 228500 | 228500 | 229000 | 228500 | 1202 |
| 302 | 20250123 | 135400 | 293012338000 | 228500 | 228500 | 229000 | 228000 | 1580 |
| 303 | 20250123 | 135300 | 292651325500 | 228500 | 230000 | 230000 | 228500 | 4897 |
| 304 | 20250123 | 135200 | 291528792000 | 229500 | 229500 | 230000 | 229500 | 644 |
| 305 | 20250123 | 135100 | 291380895500 | 229500 | 229500 | 230000 | 229500 | 1280 |
| 306 | 20250123 | 135000 | 291087030500 | 229500 | 229500 | 230000 | 229500 | 2509 |
| 307 | 20250123 | 134900 | 290511113500 | 229500 | 230500 | 231000 | 229500 | 3365 |
| 308 | 20250123 | 134800 | 289736716000 | 231000 | 231000 | 231000 | 230500 | 1045 |
| 309 | 20250123 | 134700 | 289495557500 | 231000 | 231000 | 231000 | 230500 | 1065 |
| 310 | 20250123 | 134600 | 289249934500 | 230500 | 231000 | 231500 | 230500 | 4535 |
| 311 | 20250123 | 134500 | 288202624000 | 231000 | 231500 | 232000 | 230500 | 4354 |
| 312 | 20250123 | 134400 | 287195083500 | 232000 | 232000 | 232000 | 231500 | 3395 |
| 313 | 20250123 | 134300 | 286408022500 | 232000 | 230000 | 232000 | 230000 | 13874 |
| 314 | 20250123 | 134200 | 283201832500 | 230000 | 230000 | 230500 | 230000 | 1074 |
| 315 | 20250123 | 134100 | 282954586000 | 230000 | 230500 | 231000 | 230000 | 2696 |
| 316 | 20250123 | 134000 | 282333129000 | 230500 | 230000 | 230500 | 230000 | 2781 |
| 317 | 20250123 | 133900 | 281692267500 | 230500 | 230500 | 231000 | 230000 | 3477 |
| 318 | 20250123 | 133800 | 280891082000 | 230500 | 230500 | 230500 | 230000 | 3266 |
| 319 | 20250123 | 133700 | 280138442500 | 230500 | 229000 | 230500 | 229000 | 8732 |
| 320 | 20250123 | 133600 | 278131025000 | 229000 | 229500 | 229500 | 229000 | 1563 |
| 321 | 20250123 | 133500 | 277772392000 | 229500 | 230000 | 230000 | 229500 | 3074 |
| 322 | 20250123 | 133400 | 277066362500 | 229500 | 229000 | 230000 | 228500 | 6854 |
| 323 | 20250123 | 133300 | 275494523500 | 229000 | 229000 | 229000 | 228500 | 507 |
| 324 | 20250123 | 133200 | 275378457000 | 228500 | 229000 | 229000 | 228500 | 465 |
| 325 | 20250123 | 133100 | 275272013000 | 229000 | 229000 | 229000 | 228500 | 1031 |
| 326 | 20250123 | 133000 | 275036130000 | 229000 | 228500 | 229000 | 228000 | 1963 |
| 327 | 20250123 | 132900 | 274587624000 | 228500 | 228500 | 228500 | 228000 | 325 |
| 328 | 20250123 | 132800 | 274513397500 | 228000 | 228500 | 228500 | 228000 | 351 |
| 329 | 20250123 | 132700 | 274433252500 | 228500 | 228500 | 228500 | 228000 | 273 |
| 330 | 20250123 | 132600 | 274370917500 | 228000 | 228000 | 228500 | 228000 | 826 |
| 331 | 20250123 | 132500 | 274182237500 | 228000 | 228500 | 228500 | 228000 | 853 |
| 332 | 20250123 | 132400 | 273987391500 | 228500 | 228500 | 228500 | 228000 | 1000 |
| 333 | 20250123 | 132300 | 273759272000 | 228000 | 228000 | 228500 | 228000 | 1056 |
| 334 | 20250123 | 132200 | 273518067000 | 228000 | 228000 | 228500 | 228000 | 222 |
| 335 | 20250123 | 132100 | 273467427500 | 228000 | 228500 | 228500 | 228000 | 1072 |
| 336 | 20250123 | 132000 | 273222925500 | 228500 | 227500 | 228500 | 227000 | 5176 |
| 337 | 20250123 | 131900 | 272044133000 | 227500 | 227000 | 227500 | 227000 | 100 |
| 338 | 20250123 | 131800 | 272021410000 | 227000 | 227000 | 227500 | 226500 | 888 |
| 339 | 20250123 | 131700 | 271819741500 | 227000 | 227000 | 227000 | 226500 | 395 |
| 340 | 20250123 | 131600 | 271730088500 | 226500 | 227000 | 227000 | 226500 | 721 |
| 341 | 20250123 | 131500 | 271566448000 | 227000 | 226500 | 227000 | 226500 | 1463 |
| 342 | 20250123 | 131400 | 271234867000 | 226500 | 227000 | 227500 | 226500 | 1552 |
| 343 | 20250123 | 131300 | 270882573000 | 227500 | 227500 | 227500 | 227000 | 310 |
| 344 | 20250123 | 131200 | 270812127000 | 227500 | 227500 | 227500 | 227000 | 366 |
| 345 | 20250123 | 131100 | 270728888000 | 227500 | 226500 | 227500 | 226500 | 3334 |
| 346 | 20250123 | 131000 | 269972116000 | 226500 | 226500 | 227000 | 226500 | 193 |
| 347 | 20250123 | 130900 | 269928339500 | 227000 | 226500 | 227000 | 226500 | 426 |
| 348 | 20250123 | 130800 | 269831658500 | 226500 | 226500 | 227000 | 226500 | 463 |
| 349 | 20250123 | 130700 | 269726734000 | 226500 | 227000 | 227000 | 226500 | 323 |
| 350 | 20250123 | 130600 | 269653478500 | 226500 | 225500 | 227000 | 225500 | 2808 |
| 351 | 20250123 | 130500 | 269017957000 | 225500 | 226000 | 226000 | 225500 | 215 |
| 352 | 20250123 | 130400 | 268969428500 | 226000 | 226000 | 226000 | 225500 | 209 |
| 353 | 20250123 | 130300 | 268922236500 | 226000 | 225500 | 226000 | 225500 | 396 |
| 354 | 20250123 | 130200 | 268832761000 | 226000 | 225500 | 226000 | 225500 | 178 |
| 355 | 20250123 | 130100 | 268792572500 | 226000 | 226000 | 226000 | 225500 | 795 |
| 356 | 20250123 | 130000 | 268612939500 | 226000 | 226000 | 226000 | 225500 | 206 |
| 357 | 20250123 | 125900 | 268566456000 | 225500 | 226000 | 226000 | 225000 | 353 |
| 358 | 20250123 | 125800 | 268486819500 | 226000 | 225500 | 226000 | 225000 | 774 |
| 359 | 20250123 | 125700 | 268312270500 | 226000 | 225500 | 226000 | 225500 | 1925 |
| 360 | 20250123 | 125600 | 267878162000 | 225500 | 226000 | 226000 | 225500 | 285 |
| 361 | 20250123 | 125500 | 267813811500 | 225500 | 226000 | 226500 | 225500 | 809 |
| 362 | 20250123 | 125400 | 267630990500 | 226000 | 226500 | 226500 | 226000 | 321 |
| 363 | 20250123 | 125300 | 267558332500 | 226500 | 226500 | 226500 | 226000 | 979 |
| 364 | 20250123 | 125200 | 267336613500 | 226500 | 226000 | 226500 | 226000 | 220 |
| 365 | 20250123 | 125100 | 267286809500 | 226000 | 226000 | 226500 | 226000 | 161 |
| 366 | 20250123 | 125000 | 267250375000 | 226000 | 226000 | 226500 | 226000 | 159 |
| 367 | 20250123 | 124900 | 267214421500 | 226000 | 225500 | 226500 | 225500 | 420 |
| 368 | 20250123 | 124800 | 267119509500 | 225500 | 225500 | 226500 | 225500 | 840 |
| 369 | 20250123 | 124700 | 266929681500 | 225500 | 226500 | 226500 | 225500 | 344 |
| 370 | 20250123 | 124600 | 266851872000 | 226500 | 226000 | 226500 | 225500 | 1169 |
| 371 | 20250123 | 124500 | 266587649000 | 226000 | 226000 | 226500 | 226000 | 736 |
| 372 | 20250123 | 124400 | 266421045000 | 226000 | 226500 | 226500 | 225500 | 334 |
| 373 | 20250123 | 124300 | 266345533500 | 226500 | 226500 | 226500 | 226000 | 362 |
| 374 | 20250123 | 124200 | 266263642500 | 226000 | 226500 | 226500 | 225500 | 2012 |
| 375 | 20250123 | 124100 | 265808820500 | 226500 | 227000 | 227000 | 226000 | 520 |
| 376 | 20250123 | 124000 | 265691036500 | 227000 | 227000 | 227000 | 226500 | 342 |
| 377 | 20250123 | 123900 | 265613544500 | 227000 | 227000 | 227000 | 226500 | 312 |
| 378 | 20250123 | 123800 | 265542755500 | 226500 | 227000 | 227000 | 226500 | 385 |
| 379 | 20250123 | 123700 | 265455486000 | 227000 | 226000 | 227000 | 226000 | 2606 |
| 380 | 20250123 | 123600 | 264865350000 | 226500 | 225500 | 226500 | 225500 | 979 |
| 381 | 20250123 | 123500 | 264644176000 | 225500 | 225500 | 226000 | 225500 | 192 |
| 382 | 20250123 | 123400 | 264600831000 | 225500 | 226000 | 226000 | 225500 | 208 |
| 383 | 20250123 | 123300 | 264553855000 | 225500 | 226000 | 226000 | 225500 | 1810 |
| 384 | 20250123 | 123200 | 264145552000 | 226000 | 226000 | 226500 | 225500 | 547 |
| 385 | 20250123 | 123100 | 264021960500 | 226000 | 226000 | 226500 | 226000 | 936 |
| 386 | 20250123 | 123000 | 263810345000 | 226000 | 226500 | 226500 | 226000 | 312 |
| 387 | 20250123 | 122900 | 263739763000 | 226500 | 226000 | 226500 | 226000 | 210 |
| 388 | 20250123 | 122800 | 263692221500 | 226000 | 226500 | 226500 | 226000 | 146 |
| 389 | 20250123 | 122700 | 263659211000 | 226500 | 226000 | 226500 | 226000 | 321 |
| 390 | 20250123 | 122600 | 263586644500 | 226500 | 226500 | 226500 | 226000 | 277 |
| 391 | 20250123 | 122500 | 263523979500 | 226500 | 226000 | 226500 | 226000 | 281 |
| 392 | 20250123 | 122400 | 263460413000 | 226500 | 226000 | 226500 | 226000 | 720 |
| 393 | 20250123 | 122300 | 263297365500 | 226500 | 226500 | 226500 | 226000 | 273 |
| 394 | 20250123 | 122200 | 263235565000 | 226500 | 226500 | 226500 | 226000 | 216 |
| 395 | 20250123 | 122100 | 263186682500 | 226000 | 226000 | 226500 | 226000 | 417 |
| 396 | 20250123 | 122000 | 263092326000 | 226000 | 226000 | 226500 | 226000 | 301 |
| 397 | 20250123 | 121900 | 263024258500 | 226000 | 225500 | 226500 | 225000 | 1065 |
| 398 | 20250123 | 121800 | 262783736500 | 225500 | 225500 | 225500 | 225000 | 173 |
| 399 | 20250123 | 121700 | 262744757500 | 225000 | 225500 | 225500 | 225000 | 439 |
| 400 | 20250123 | 121600 | 262645870500 | 225000 | 225500 | 225500 | 225000 | 1708 |
| 401 | 20250123 | 121500 | 262261537500 | 225500 | 226000 | 226000 | 224500 | 5580 |
| 402 | 20250123 | 121400 | 261005711000 | 225500 | 225500 | 226000 | 225000 | 1149 |
| 403 | 20250123 | 121300 | 260746454000 | 225500 | 225500 | 225500 | 225000 | 252 |
| 404 | 20250123 | 121200 | 260689721500 | 225500 | 225500 | 226000 | 225000 | 790 |
| 405 | 20250123 | 121100 | 260511475000 | 226000 | 226000 | 226000 | 225500 | 131 |
| 406 | 20250123 | 121000 | 260481906500 | 226000 | 225500 | 226000 | 225000 | 960 |
| 407 | 20250123 | 120900 | 260265600500 | 225000 | 225000 | 225500 | 225000 | 499 |
| 408 | 20250123 | 120800 | 260153272500 | 225000 | 225500 | 225500 | 225000 | 414 |
| 409 | 20250123 | 120700 | 260060054000 | 225500 | 225000 | 226000 | 225000 | 1715 |
| 410 | 20250123 | 120600 | 259673422000 | 225500 | 225000 | 225500 | 225000 | 814 |
| 411 | 20250123 | 120500 | 259490232500 | 225000 | 225000 | 225500 | 224500 | 5555 |
| 412 | 20250123 | 120400 | 258240614000 | 225000 | 225500 | 225500 | 225000 | 3302 |
| 413 | 20250123 | 120300 | 257497601500 | 225500 | 225500 | 226000 | 225500 | 1426 |
| 414 | 20250123 | 120200 | 257175978500 | 226000 | 226000 | 226500 | 225500 | 660 |
| 415 | 20250123 | 120100 | 257026857000 | 225500 | 225500 | 226000 | 225500 | 498 |
| 416 | 20250123 | 120000 | 256914396500 | 225500 | 226000 | 226000 | 225500 | 1392 |
| 417 | 20250123 | 115900 | 256600414000 | 226000 | 225500 | 226000 | 225500 | 633 |
| 418 | 20250123 | 115800 | 256457545000 | 226000 | 226000 | 226500 | 225500 | 1276 |
| 419 | 20250123 | 115700 | 256169274500 | 225500 | 226000 | 226000 | 225500 | 503 |
| 420 | 20250123 | 115600 | 256055669000 | 226000 | 226000 | 226500 | 225500 | 1034 |
| 421 | 20250123 | 115500 | 255821981000 | 226500 | 226000 | 226500 | 226000 | 555 |
| 422 | 20250123 | 115400 | 255696514500 | 226500 | 226500 | 226500 | 226000 | 431 |
| 423 | 20250123 | 115300 | 255598936500 | 226500 | 226000 | 226500 | 226000 | 103 |
| 424 | 20250123 | 115200 | 255575631500 | 226500 | 226000 | 226500 | 226000 | 1695 |
| 425 | 20250123 | 115100 | 255191750000 | 226000 | 226500 | 227000 | 226000 | 992 |
| 426 | 20250123 | 115000 | 254967110000 | 226500 | 226500 | 226500 | 226000 | 184 |
| 427 | 20250123 | 114900 | 254925452500 | 226500 | 226000 | 226500 | 226000 | 282 |
| 428 | 20250123 | 114800 | 254861652500 | 226500 | 227000 | 227000 | 226000 | 1607 |
| 429 | 20250123 | 114700 | 254497637500 | 227000 | 226500 | 227000 | 226500 | 506 |
| 430 | 20250123 | 114600 | 254382984000 | 226500 | 226000 | 226500 | 226000 | 592 |
| 431 | 20250123 | 114500 | 254248914500 | 226000 | 226500 | 226500 | 226000 | 186 |
| 432 | 20250123 | 114400 | 254206823500 | 226500 | 226000 | 226500 | 225500 | 1127 |
| 433 | 20250123 | 114300 | 253952065500 | 225500 | 226000 | 226000 | 225500 | 599 |
| 434 | 20250123 | 114200 | 253816914500 | 225500 | 226000 | 226000 | 225500 | 1024 |
| 435 | 20250123 | 114100 | 253585536500 | 226000 | 225500 | 226000 | 225500 | 1291 |
| 436 | 20250123 | 114000 | 253294181500 | 226000 | 226500 | 226500 | 225500 | 1388 |
| 437 | 20250123 | 113900 | 252980369500 | 226500 | 226000 | 226500 | 226000 | 825 |
| 438 | 20250123 | 113800 | 252793885000 | 226000 | 226000 | 226500 | 226000 | 878 |
| 439 | 20250123 | 113700 | 252595438000 | 226000 | 227000 | 227000 | 226000 | 1441 |
| 440 | 20250123 | 113600 | 252268809500 | 226500 | 227000 | 227000 | 226500 | 679 |
| 441 | 20250123 | 113500 | 252114740500 | 227000 | 227000 | 227000 | 226500 | 395 |
| 442 | 20250123 | 113400 | 252025143500 | 226500 | 227000 | 227000 | 226500 | 306 |
| 443 | 20250123 | 113300 | 251955733500 | 227000 | 226000 | 227000 | 226000 | 820 |
| 444 | 20250123 | 113200 | 251770034000 | 226500 | 226000 | 226500 | 226000 | 267 |
| 445 | 20250123 | 113100 | 251709616000 | 226000 | 226500 | 226500 | 226000 | 1757 |
| 446 | 20250123 | 113000 | 251312472000 | 226500 | 226500 | 227000 | 226000 | 1411 |
| 447 | 20250123 | 112900 | 250992941500 | 226500 | 226500 | 227000 | 226500 | 414 |
| 448 | 20250123 | 112800 | 250899095000 | 227000 | 226500 | 227000 | 226500 | 420 |
| 449 | 20250123 | 112700 | 250803809000 | 226500 | 226000 | 227000 | 226000 | 1074 |
| 450 | 20250123 | 112600 | 250560778000 | 226500 | 226000 | 226500 | 225500 | 4324 |
| 451 | 20250123 | 112500 | 249583558000 | 226500 | 226500 | 227000 | 226500 | 1318 |
| 452 | 20250123 | 112400 | 249284983500 | 226500 | 227000 | 227000 | 226500 | 751 |
| 453 | 20250123 | 112300 | 249114813500 | 227000 | 226500 | 227000 | 226500 | 1268 |
| 454 | 20250123 | 112200 | 248827574000 | 226500 | 227000 | 227000 | 226500 | 2039 |
| 455 | 20250123 | 112100 | 248365602500 | 226500 | 227000 | 228000 | 226500 | 1541 |
| 456 | 20250123 | 112000 | 248015659000 | 227000 | 227500 | 227500 | 227000 | 1012 |
| 457 | 20250123 | 111900 | 247785769000 | 227500 | 227000 | 227500 | 227000 | 758 |
| 458 | 20250123 | 111800 | 247613537000 | 227000 | 227500 | 227500 | 226500 | 2125 |
| 459 | 20250123 | 111700 | 247131061000 | 227000 | 227500 | 228500 | 226500 | 4730 |
| 460 | 20250123 | 111600 | 246056624000 | 227500 | 228000 | 228500 | 227500 | 2342 |
| 461 | 20250123 | 111500 | 245522450500 | 228500 | 229000 | 229500 | 228500 | 1791 |
| 462 | 20250123 | 111400 | 245112907000 | 229000 | 228500 | 229000 | 228500 | 692 |
| 463 | 20250123 | 111300 | 244954501000 | 229000 | 228500 | 229500 | 228500 | 1169 |
| 464 | 20250123 | 111200 | 244686975000 | 229000 | 229000 | 229000 | 228500 | 450 |
| 465 | 20250123 | 111100 | 244583989000 | 229000 | 229000 | 229500 | 228500 | 1709 |
| 466 | 20250123 | 111000 | 244192638500 | 229000 | 228500 | 229000 | 228500 | 982 |
| 467 | 20250123 | 110900 | 243967900000 | 228500 | 229500 | 229500 | 228500 | 1806 |
| 468 | 20250123 | 110800 | 243554565000 | 229000 | 229000 | 229500 | 229000 | 924 |
| 469 | 20250123 | 110700 | 243342850000 | 229500 | 229000 | 229500 | 229000 | 643 |
| 470 | 20250123 | 110600 | 243195449000 | 229500 | 229500 | 229500 | 229000 | 420 |
| 471 | 20250123 | 110500 | 243099146000 | 229500 | 228500 | 229500 | 228500 | 982 |
| 472 | 20250123 | 110400 | 242874168500 | 228500 | 230000 | 230000 | 228500 | 2332 |
| 473 | 20250123 | 110300 | 242340487500 | 230000 | 230000 | 230500 | 229000 | 7059 |
| 474 | 20250123 | 110200 | 240717584500 | 230000 | 229500 | 230000 | 229500 | 1436 |
| 475 | 20250123 | 110100 | 240387574000 | 229500 | 229500 | 230000 | 229000 | 1232 |
| 476 | 20250123 | 110000 | 240104790000 | 229500 | 229500 | 229500 | 229000 | 1473 |
| 477 | 20250123 | 105900 | 239766874500 | 229500 | 229000 | 229500 | 229000 | 1226 |
| 478 | 20250123 | 105800 | 239485627000 | 229500 | 229500 | 229500 | 229000 | 1045 |
| 479 | 20250123 | 105700 | 239245889500 | 229500 | 229500 | 229500 | 229000 | 1028 |
| 480 | 20250123 | 105600 | 239010080500 | 229500 | 229500 | 229500 | 229000 | 2747 |
| 481 | 20250123 | 105500 | 238379829500 | 229500 | 229000 | 229500 | 229000 | 463 |
| 482 | 20250123 | 105400 | 238273611500 | 229000 | 228500 | 229500 | 228500 | 1298 |
| 483 | 20250123 | 105300 | 237976308000 | 229000 | 228500 | 229000 | 228500 | 560 |
| 484 | 20250123 | 105200 | 237848184500 | 228500 | 229500 | 229500 | 228000 | 1413 |
| 485 | 20250123 | 105100 | 237525033000 | 229500 | 228500 | 230000 | 228500 | 3555 |
| 486 | 20250123 | 105000 | 236709543000 | 229000 | 229000 | 229500 | 228500 | 4818 |
| 487 | 20250123 | 104900 | 235605436000 | 228500 | 228500 | 229000 | 228000 | 2001 |
| 488 | 20250123 | 104800 | 235148158000 | 228000 | 228000 | 228500 | 227500 | 1664 |
| 489 | 20250123 | 104700 | 234768758500 | 228000 | 228500 | 229000 | 227500 | 2353 |
| 490 | 20250123 | 104600 | 234231627500 | 229000 | 228500 | 229000 | 228500 | 468 |
| 491 | 20250123 | 104500 | 234124579500 | 229000 | 229000 | 229000 | 228500 | 424 |
| 492 | 20250123 | 104400 | 234027591500 | 228500 | 229000 | 229000 | 228500 | 876 |
| 493 | 20250123 | 104300 | 233827218500 | 229000 | 228000 | 229000 | 228000 | 2959 |
| 494 | 20250123 | 104200 | 233151587000 | 228000 | 228000 | 228500 | 227500 | 2067 |
| 495 | 20250123 | 104100 | 232680425500 | 227500 | 228000 | 229000 | 227500 | 2080 |
| 496 | 20250123 | 104000 | 232205833500 | 228500 | 228000 | 228500 | 228000 | 624 |
| 497 | 20250123 | 103900 | 232063363000 | 228500 | 228000 | 228500 | 228000 | 564 |
| 498 | 20250123 | 103800 | 231934641500 | 228000 | 228000 | 228500 | 228000 | 592 |
| 499 | 20250123 | 103700 | 231799478500 | 228000 | 229500 | 229500 | 228000 | 1154 |
| 500 | 20250123 | 103600 | 231535687000 | 229500 | 229000 | 229500 | 228000 | 3415 |
| 501 | 20250123 | 103500 | 230754219000 | 228500 | 229000 | 229000 | 228500 | 2154 |
| 502 | 20250123 | 103400 | 230261679500 | 228500 | 229500 | 229500 | 228500 | 846 |
| 503 | 20250123 | 103300 | 230067874000 | 229500 | 229500 | 230000 | 228500 | 5779 |
| 504 | 20250123 | 103200 | 228742803000 | 229500 | 229000 | 229500 | 228500 | 2275 |
| 505 | 20250123 | 103100 | 228221711000 | 229000 | 229000 | 229000 | 228500 | 652 |
| 506 | 20250123 | 103000 | 228072599500 | 229000 | 229000 | 229000 | 228500 | 636 |
| 507 | 20250123 | 102900 | 227927108000 | 228500 | 228500 | 229000 | 228500 | 1153 |
| 508 | 20250123 | 102800 | 227663217000 | 229000 | 229000 | 229000 | 228500 | 718 |
| 509 | 20250123 | 102700 | 227498892000 | 228500 | 228500 | 229000 | 228000 | 900 |
| 510 | 20250123 | 102600 | 227293276500 | 228500 | 228500 | 228500 | 228000 | 559 |
| 511 | 20250123 | 102500 | 227165731500 | 228500 | 228000 | 228500 | 227500 | 2519 |
| 512 | 20250123 | 102400 | 226591391000 | 228500 | 228500 | 229000 | 228000 | 932 |
| 513 | 20250123 | 102300 | 226378518500 | 228500 | 229000 | 229000 | 228500 | 1625 |
| 514 | 20250123 | 102200 | 226006934000 | 229000 | 229500 | 229500 | 228500 | 2902 |
| 515 | 20250123 | 102100 | 225342153500 | 229500 | 229000 | 229500 | 228500 | 3715 |
| 516 | 20250123 | 102000 | 224491155000 | 229000 | 228500 | 229000 | 228000 | 3042 |
| 517 | 20250123 | 101900 | 223795866000 | 228000 | 229000 | 229000 | 228000 | 2756 |
| 518 | 20250123 | 101800 | 223166035500 | 229000 | 228500 | 229500 | 228500 | 2138 |
| 519 | 20250123 | 101700 | 222676342000 | 229000 | 229000 | 229500 | 228500 | 2333 |
| 520 | 20250123 | 101600 | 222142127000 | 228500 | 228000 | 229500 | 228000 | 6794 |
| 521 | 20250123 | 101500 | 220587275000 | 228000 | 228000 | 228500 | 228000 | 944 |
| 522 | 20250123 | 101400 | 220371957000 | 228500 | 229000 | 229000 | 228000 | 3982 |
| 523 | 20250123 | 101300 | 219462560000 | 229000 | 227500 | 229000 | 227000 | 7555 |
| 524 | 20250123 | 101200 | 217740487000 | 227500 | 227500 | 227500 | 227000 | 1511 |
| 525 | 20250123 | 101100 | 217397090500 | 227500 | 226500 | 227500 | 226500 | 2637 |
| 526 | 20250123 | 101000 | 216798374000 | 227000 | 226000 | 227000 | 226000 | 1684 |
| 527 | 20250123 | 100900 | 216417077500 | 226500 | 226500 | 226500 | 226000 | 1128 |
| 528 | 20250123 | 100800 | 216161776000 | 226500 | 225500 | 226500 | 225500 | 2549 |
| 529 | 20250123 | 100700 | 215585578000 | 226000 | 225500 | 226000 | 225000 | 2485 |
| 530 | 20250123 | 100600 | 215024996500 | 225500 | 225000 | 226000 | 225000 | 2638 |
| 531 | 20250123 | 100500 | 214430380000 | 225500 | 224500 | 225500 | 224000 | 5016 |
| 532 | 20250123 | 100400 | 213303394500 | 224500 | 225500 | 225500 | 224000 | 16592 |
| 533 | 20250123 | 100300 | 209573903000 | 225500 | 225500 | 226000 | 225000 | 4541 |
| 534 | 20250123 | 100200 | 208549775000 | 225500 | 226000 | 226500 | 225000 | 5953 |
| 535 | 20250123 | 100100 | 207206785000 | 226000 | 226500 | 227000 | 226000 | 2673 |
| 536 | 20250123 | 100000 | 206601249000 | 227000 | 227000 | 227000 | 226500 | 1165 |
| 537 | 20250123 | 095900 | 206336976500 | 227000 | 226500 | 227000 | 226000 | 2775 |
| 538 | 20250123 | 095800 | 205708768000 | 226500 | 227000 | 227000 | 226000 | 1678 |
| 539 | 20250123 | 095700 | 205328667000 | 226500 | 228000 | 228000 | 226500 | 2392 |
| 540 | 20250123 | 095600 | 204785529500 | 227500 | 226500 | 227500 | 226000 | 4078 |
| 541 | 20250123 | 095500 | 203860395500 | 226000 | 228000 | 228000 | 226000 | 4754 |
| 542 | 20250123 | 095400 | 202782036000 | 228000 | 228000 | 228500 | 227000 | 2269 |
| 543 | 20250123 | 095300 | 202265526500 | 228000 | 228500 | 229000 | 228000 | 3392 |
| 544 | 20250123 | 095200 | 201491232500 | 228500 | 228000 | 228500 | 228000 | 1438 |
| 545 | 20250123 | 095100 | 201162840000 | 228000 | 228000 | 229000 | 228000 | 2893 |
| 546 | 20250123 | 095000 | 200501999000 | 228500 | 227500 | 228500 | 227500 | 2889 |
| 547 | 20250123 | 094900 | 199843735000 | 227500 | 227500 | 228000 | 227500 | 1034 |
| 548 | 20250123 | 094800 | 199608239000 | 228000 | 228000 | 228500 | 227500 | 2216 |
| 549 | 20250123 | 094700 | 199103311000 | 228500 | 226500 | 229000 | 226000 | 7349 |
| 550 | 20250123 | 094600 | 197432962500 | 227000 | 226500 | 227000 | 226500 | 1813 |
| 551 | 20250123 | 094500 | 197021877000 | 226500 | 226000 | 227000 | 226000 | 2976 |
| 552 | 20250123 | 094400 | 196348035000 | 226000 | 226000 | 227500 | 226000 | 5111 |
| 553 | 20250123 | 094300 | 195189722000 | 226500 | 226500 | 227000 | 225500 | 13133 |
| 554 | 20250123 | 094200 | 192220559500 | 227000 | 227500 | 228000 | 226500 | 9662 |
| 555 | 20250123 | 094100 | 190025623500 | 227500 | 230000 | 230000 | 227500 | 7314 |
| 556 | 20250123 | 094000 | 188354412500 | 229500 | 230500 | 231500 | 229500 | 6048 |
| 557 | 20250123 | 093900 | 186959104000 | 231000 | 230000 | 232000 | 229500 | 14391 |
| 558 | 20250123 | 093800 | 183634018000 | 230000 | 228500 | 230500 | 228500 | 13019 |
| 559 | 20250123 | 093700 | 180642752000 | 228500 | 229000 | 229000 | 228500 | 3119 |
| 560 | 20250123 | 093600 | 179929303000 | 229000 | 229000 | 229000 | 228500 | 4248 |
| 561 | 20250123 | 093500 | 178956922500 | 229000 | 228000 | 229000 | 228000 | 4023 |
| 562 | 20250123 | 093400 | 178038244000 | 228000 | 227000 | 228500 | 226500 | 9672 |
| 563 | 20250123 | 093300 | 175840269500 | 227500 | 229500 | 229500 | 226500 | 20111 |
| 564 | 20250123 | 093200 | 171264216000 | 229000 | 230000 | 230500 | 229000 | 7146 |
| 565 | 20250123 | 093100 | 169622928500 | 230500 | 229500 | 230500 | 229500 | 7416 |
| 566 | 20250123 | 093000 | 167918569000 | 229500 | 231500 | 231500 | 229000 | 12762 |
| 567 | 20250123 | 092900 | 164982616000 | 231500 | 232000 | 232000 | 231000 | 4628 |
| 568 | 20250123 | 092800 | 163911211500 | 231500 | 232500 | 233000 | 231000 | 7247 |
| 569 | 20250123 | 092700 | 162230409000 | 232500 | 230000 | 232500 | 229000 | 12913 |
| 570 | 20250123 | 092600 | 159251601500 | 229500 | 230500 | 231000 | 229500 | 9370 |
| 571 | 20250123 | 092500 | 157093821000 | 230000 | 232500 | 233000 | 229500 | 14649 |
| 572 | 20250123 | 092400 | 153716042500 | 233000 | 233500 | 234000 | 232500 | 11032 |
| 573 | 20250123 | 092300 | 151142464500 | 233000 | 230500 | 234000 | 230000 | 14914 |
| 574 | 20250123 | 092200 | 147670571000 | 230500 | 232500 | 233000 | 230000 | 16527 |
| 575 | 20250123 | 092100 | 143838859500 | 232500 | 229000 | 233000 | 229000 | 25495 |
| 576 | 20250123 | 092000 | 137941585000 | 229500 | 231000 | 231000 | 229000 | 13682 |
| 577 | 20250123 | 091900 | 134795943500 | 230500 | 230500 | 231000 | 229000 | 17928 |
| 578 | 20250123 | 091800 | 130672868000 | 230500 | 234000 | 234000 | 229500 | 31231 |
| 579 | 20250123 | 091700 | 123439662500 | 234000 | 237000 | 237500 | 232000 | 38408 |
| 580 | 20250123 | 091600 | 114435173500 | 236500 | 233500 | 237000 | 233500 | 55544 |
| 581 | 20250123 | 091500 | 101382796000 | 234000 | 230500 | 234500 | 230000 | 49383 |
| 582 | 20250123 | 091400 | 89881279500 | 230500 | 229000 | 233500 | 228000 | 66664 |
| 583 | 20250123 | 091300 | 74498163500 | 229000 | 227500 | 229500 | 226500 | 31398 |
| 584 | 20250123 | 091200 | 67320919000 | 227000 | 225500 | 228000 | 225000 | 20020 |
| 585 | 20250123 | 091100 | 62784231000 | 225000 | 225500 | 225500 | 223500 | 7447 |
| 586 | 20250123 | 091000 | 61112108000 | 225500 | 225500 | 226500 | 225000 | 13737 |
| 587 | 20250123 | 090900 | 58010784500 | 225500 | 223500 | 225500 | 223000 | 10041 |
| 588 | 20250123 | 090800 | 55760597500 | 223500 | 222000 | 223500 | 222000 | 5808 |
| 589 | 20250123 | 090700 | 54468890500 | 222500 | 224000 | 225000 | 221000 | 23848 |
| 590 | 20250123 | 090600 | 49156494500 | 224000 | 223000 | 224500 | 222500 | 11378 |
| 591 | 20250123 | 090500 | 46613004500 | 223000 | 225000 | 225500 | 222500 | 21404 |
| 592 | 20250123 | 090400 | 41821196000 | 225000 | 226500 | 227000 | 225000 | 14245 |
| 593 | 20250123 | 090300 | 38597852000 | 226500 | 228000 | 229000 | 225000 | 22660 |
| 594 | 20250123 | 090200 | 33456803000 | 229000 | 225000 | 230000 | 225000 | 52164 |
| 595 | 20250123 | 090100 | 21605878500 | 225000 | 223000 | 225500 | 221000 | 47893 |
| 596 | 20250123 | 090000 | 10917183500 | 222000 | 218500 | 223000 | 217000 | 49570 |