35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 17298 |
| 3 | 20250124 | 185300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 4 | 20250124 | 185200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 5 | 20250124 | 185100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 6 | 20250124 | 185000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 7 | 20250124 | 184900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 8 | 20250124 | 184800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 9 | 20250124 | 184700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 10 | 20250124 | 184600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 11 | 20250124 | 184500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 12 | 20250124 | 184400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 13 | 20250124 | 184300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 14 | 20250124 | 184200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 15 | 20250124 | 184100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 16 | 20250124 | 184000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 17 | 20250124 | 183900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 18 | 20250124 | 183800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 19 | 20250124 | 183700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 20 | 20250124 | 183600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 21 | 20250124 | 183500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 22 | 20250124 | 183400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 23 | 20250124 | 183300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 24 | 20250124 | 183200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 25 | 20250124 | 183100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 26 | 20250124 | 183000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 27 | 20250124 | 182900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 28 | 20250124 | 182800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 29 | 20250124 | 182700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 30 | 20250124 | 182600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 31 | 20250124 | 182500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 32 | 20250124 | 182400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 17298 |
| 33 | 20250124 | 182300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 34 | 20250124 | 182200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 35 | 20250124 | 182100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 36 | 20250124 | 182000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 37 | 20250124 | 181900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 38 | 20250124 | 181800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 39 | 20250124 | 181700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 40 | 20250124 | 181600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 41 | 20250124 | 181500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 42 | 20250124 | 181400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 43 | 20250124 | 181300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 44 | 20250124 | 181200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 45 | 20250124 | 181100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 46 | 20250124 | 181000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 47 | 20250124 | 180900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 48 | 20250124 | 180800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 49 | 20250124 | 180700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 50 | 20250124 | 180600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 51 | 20250124 | 180500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 52 | 20250124 | 180400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 53 | 20250124 | 180300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 54 | 20250124 | 180200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 55 | 20250124 | 180100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 56 | 20250124 | 180000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 57 | 20250124 | 175900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 58 | 20250124 | 175800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 59 | 20250124 | 175700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 60 | 20250124 | 175600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 61 | 20250124 | 175500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 62 | 20250124 | 175400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 17298 |
| 63 | 20250124 | 175300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 64 | 20250124 | 175200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 65 | 20250124 | 175100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 66 | 20250124 | 175000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 67 | 20250124 | 174900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 68 | 20250124 | 174800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 69 | 20250124 | 174700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 70 | 20250124 | 174600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 71 | 20250124 | 174500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 72 | 20250124 | 174400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 73 | 20250124 | 174300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 74 | 20250124 | 174200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 75 | 20250124 | 174100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 76 | 20250124 | 174000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 77 | 20250124 | 173900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 78 | 20250124 | 173800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 79 | 20250124 | 173700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 80 | 20250124 | 173600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 81 | 20250124 | 173500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 82 | 20250124 | 173400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 83 | 20250124 | 173300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 84 | 20250124 | 173200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 85 | 20250124 | 173100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 86 | 20250124 | 173000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 87 | 20250124 | 172900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 88 | 20250124 | 172800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 89 | 20250124 | 172700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 90 | 20250124 | 172600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 91 | 20250124 | 172500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 92 | 20250124 | 172400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 17298 |
| 93 | 20250124 | 172300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 94 | 20250124 | 172200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 95 | 20250124 | 172100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 96 | 20250124 | 172000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 97 | 20250124 | 171900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 98 | 20250124 | 171800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 99 | 20250124 | 171700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 100 | 20250124 | 171600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 101 | 20250124 | 171500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 102 | 20250124 | 171400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 103 | 20250124 | 171300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 104 | 20250124 | 171200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 105 | 20250124 | 171100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 106 | 20250124 | 171000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 107 | 20250124 | 170900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 108 | 20250124 | 170800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 109 | 20250124 | 170700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 110 | 20250124 | 170600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 111 | 20250124 | 170500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 112 | 20250124 | 170400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 113 | 20250124 | 170300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 114 | 20250124 | 170200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 115 | 20250124 | 170100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 116 | 20250124 | 170000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 117 | 20250124 | 165900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 118 | 20250124 | 165800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 119 | 20250124 | 165700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 120 | 20250124 | 165600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 121 | 20250124 | 165500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 122 | 20250124 | 165400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 17298 |
| 123 | 20250124 | 165300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 124 | 20250124 | 165200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 125 | 20250124 | 165100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 126 | 20250124 | 165000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 127 | 20250124 | 164900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 128 | 20250124 | 164800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 129 | 20250124 | 164700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 130 | 20250124 | 164600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 131 | 20250124 | 164500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 132 | 20250124 | 164400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 133 | 20250124 | 164300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 134 | 20250124 | 164200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 135 | 20250124 | 164100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 136 | 20250124 | 164000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 137 | 20250124 | 163900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 138 | 20250124 | 163800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 139 | 20250124 | 163700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 140 | 20250124 | 163600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 141 | 20250124 | 163500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 142 | 20250124 | 163400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 143 | 20250124 | 163300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 144 | 20250124 | 163200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 145 | 20250124 | 163100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 146 | 20250124 | 163000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 147 | 20250124 | 162900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 148 | 20250124 | 162800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 149 | 20250124 | 162700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 150 | 20250124 | 162600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 151 | 20250124 | 162500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 152 | 20250124 | 162400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 17298 |
| 153 | 20250124 | 162300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 154 | 20250124 | 162200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 155 | 20250124 | 162100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 156 | 20250124 | 162000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 157 | 20250124 | 161900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 158 | 20250124 | 161800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 159 | 20250124 | 161700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 160 | 20250124 | 161600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 161 | 20250124 | 161500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 162 | 20250124 | 161400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 163 | 20250124 | 161300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 164 | 20250124 | 161200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 165 | 20250124 | 161100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 166 | 20250124 | 161000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 167 | 20250124 | 160900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 168 | 20250124 | 160800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 169 | 20250124 | 160700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 170 | 20250124 | 160600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 171 | 20250124 | 160500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 172 | 20250124 | 160400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 173 | 20250124 | 160300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 174 | 20250124 | 160200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 175 | 20250124 | 160100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 176 | 20250124 | 160000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 177 | 20250124 | 155900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 178 | 20250124 | 155800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 179 | 20250124 | 155700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 180 | 20250124 | 155600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 181 | 20250124 | 155500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 182 | 20250124 | 155400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 17298 |
| 183 | 20250124 | 155300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 184 | 20250124 | 155200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 185 | 20250124 | 155100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 186 | 20250124 | 155000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 187 | 20250124 | 154900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 188 | 20250124 | 154800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 189 | 20250124 | 154700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 190 | 20250124 | 154600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 191 | 20250124 | 154500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 192 | 20250124 | 154400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 193 | 20250124 | 154300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 194 | 20250124 | 154200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 195 | 20250124 | 154100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 196 | 20250124 | 154000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 197 | 20250124 | 153900 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 198 | 20250124 | 153800 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 199 | 20250124 | 153700 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 200 | 20250124 | 153600 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 201 | 20250124 | 153500 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 202 | 20250124 | 153400 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 203 | 20250124 | 153300 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 204 | 20250124 | 153200 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 205 | 20250124 | 153100 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 206 | 20250124 | 153000 | 257040109000 | 244000 | 244000 | 244000 | 244000 | 17298 |
| 207 | 20250124 | 152900 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 208 | 20250124 | 152800 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 209 | 20250124 | 152700 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 210 | 20250124 | 152600 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 211 | 20250124 | 152500 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 212 | 20250124 | 152400 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 213 | 20250124 | 152300 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 214 | 20250124 | 152200 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 215 | 20250124 | 152100 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 216 | 20250124 | 152000 | 252819397000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 217 | 20250124 | 151900 | 252819397000 | 243500 | 243500 | 243500 | 243000 | 2894 |
| 218 | 20250124 | 151800 | 252115202000 | 243000 | 243000 | 243500 | 243000 | 3935 |
| 219 | 20250124 | 151700 | 251157445000 | 243000 | 243500 | 243500 | 243000 | 3871 |
| 220 | 20250124 | 151600 | 250216607500 | 243500 | 243500 | 243500 | 243000 | 2595 |
| 221 | 20250124 | 151500 | 249585639000 | 243500 | 243500 | 244000 | 243000 | 1563 |
| 222 | 20250124 | 151400 | 249205197000 | 243000 | 244000 | 244000 | 243000 | 638 |
| 223 | 20250124 | 151300 | 249049858500 | 243500 | 244000 | 244000 | 243000 | 1461 |
| 224 | 20250124 | 151200 | 248694051500 | 244000 | 243500 | 244000 | 243500 | 2569 |
| 225 | 20250124 | 151100 | 248068403500 | 243500 | 244000 | 244000 | 243500 | 917 |
| 226 | 20250124 | 151000 | 247844989000 | 243500 | 244000 | 244000 | 243500 | 639 |
| 227 | 20250124 | 150900 | 247689246500 | 243500 | 244000 | 244000 | 243000 | 2337 |
| 228 | 20250124 | 150800 | 247120111000 | 244000 | 243500 | 244000 | 243500 | 1739 |
| 229 | 20250124 | 150700 | 246696513000 | 243500 | 243500 | 244000 | 243500 | 919 |
| 230 | 20250124 | 150600 | 246472521500 | 244000 | 244000 | 244000 | 243500 | 997 |
| 231 | 20250124 | 150500 | 246229560500 | 244000 | 244000 | 244500 | 243500 | 2903 |
| 232 | 20250124 | 150400 | 245521319000 | 244500 | 244000 | 244500 | 244000 | 1172 |
| 233 | 20250124 | 150300 | 245235011500 | 244500 | 244000 | 244500 | 244000 | 702 |
| 234 | 20250124 | 150200 | 245063562000 | 244000 | 244500 | 244500 | 244000 | 1216 |
| 235 | 20250124 | 150100 | 244766735000 | 244500 | 243500 | 244500 | 243500 | 2269 |
| 236 | 20250124 | 150000 | 244213247500 | 244000 | 244000 | 244500 | 243500 | 1736 |
| 237 | 20250124 | 145900 | 243789563000 | 244000 | 244500 | 244500 | 243500 | 4182 |
| 238 | 20250124 | 145800 | 242769049500 | 244000 | 244000 | 244500 | 244000 | 1135 |
| 239 | 20250124 | 145700 | 242491696000 | 244500 | 244500 | 244500 | 244000 | 1795 |
| 240 | 20250124 | 145600 | 242052851000 | 244500 | 244000 | 244500 | 243500 | 2189 |
| 241 | 20250124 | 145500 | 241518096500 | 244000 | 244000 | 244000 | 243500 | 931 |
| 242 | 20250124 | 145400 | 241291008500 | 244000 | 244500 | 244500 | 243500 | 1825 |
| 243 | 20250124 | 145300 | 240845560000 | 244000 | 244500 | 244500 | 244000 | 1246 |
| 244 | 20250124 | 145200 | 240540978500 | 244000 | 245000 | 245000 | 244000 | 1744 |
| 245 | 20250124 | 145100 | 240114535000 | 245000 | 245000 | 245000 | 244000 | 1899 |
| 246 | 20250124 | 145000 | 239650163500 | 244500 | 244500 | 245000 | 244000 | 1368 |
| 247 | 20250124 | 144900 | 239315430500 | 244500 | 244500 | 244500 | 244000 | 893 |
| 248 | 20250124 | 144800 | 239097147500 | 244500 | 244000 | 244500 | 244000 | 4147 |
| 249 | 20250124 | 144700 | 238083310000 | 244000 | 245000 | 245000 | 244000 | 4428 |
| 250 | 20250124 | 144600 | 237001019500 | 244500 | 245000 | 245000 | 244500 | 1949 |
| 251 | 20250124 | 144500 | 236523748500 | 245000 | 245000 | 245000 | 244500 | 983 |
| 252 | 20250124 | 144400 | 236283055000 | 245000 | 244000 | 245000 | 244000 | 3765 |
| 253 | 20250124 | 144300 | 235362688000 | 244000 | 243500 | 244500 | 243500 | 8035 |
| 254 | 20250124 | 144200 | 233401478000 | 244000 | 243500 | 244000 | 243500 | 1125 |
| 255 | 20250124 | 144100 | 233127039500 | 243500 | 244000 | 244000 | 243500 | 604 |
| 256 | 20250124 | 144000 | 232979861500 | 244000 | 244000 | 244000 | 243500 | 1002 |
| 257 | 20250124 | 143900 | 232735638000 | 244000 | 244000 | 244000 | 243000 | 650 |
| 258 | 20250124 | 143800 | 232577276000 | 244000 | 244000 | 244000 | 243000 | 2315 |
| 259 | 20250124 | 143700 | 232013528500 | 244000 | 244000 | 244000 | 243500 | 664 |
| 260 | 20250124 | 143600 | 231851616500 | 243500 | 243000 | 244000 | 243000 | 2678 |
| 261 | 20250124 | 143500 | 231199597000 | 243000 | 243500 | 243500 | 243000 | 625 |
| 262 | 20250124 | 143400 | 231047520500 | 243500 | 243000 | 243500 | 243000 | 746 |
| 263 | 20250124 | 143300 | 230865962000 | 243500 | 243000 | 243500 | 243000 | 368 |
| 264 | 20250124 | 143200 | 230776422500 | 243500 | 243500 | 243500 | 243000 | 360 |
| 265 | 20250124 | 143100 | 230688825000 | 243500 | 242500 | 243500 | 242000 | 3684 |
| 266 | 20250124 | 143000 | 229794800500 | 242500 | 242500 | 242500 | 242000 | 303 |
| 267 | 20250124 | 142900 | 229721357500 | 242500 | 242500 | 242500 | 242000 | 377 |
| 268 | 20250124 | 142800 | 229630015000 | 242000 | 242500 | 242500 | 242000 | 578 |
| 269 | 20250124 | 142700 | 229490000500 | 242000 | 242500 | 242500 | 242000 | 319 |
| 270 | 20250124 | 142600 | 229412750500 | 242500 | 242500 | 242500 | 242000 | 1108 |
| 271 | 20250124 | 142500 | 229144485000 | 242000 | 242000 | 242500 | 242000 | 496 |
| 272 | 20250124 | 142400 | 229024320000 | 242000 | 242500 | 243000 | 242000 | 2971 |
| 273 | 20250124 | 142300 | 228303885000 | 242500 | 242500 | 243000 | 242500 | 1253 |
| 274 | 20250124 | 142200 | 227999486500 | 243000 | 243000 | 243000 | 242500 | 946 |
| 275 | 20250124 | 142100 | 227769650000 | 242500 | 242500 | 243000 | 242000 | 1249 |
| 276 | 20250124 | 142000 | 227466756500 | 242500 | 242500 | 243000 | 242000 | 3172 |
| 277 | 20250124 | 141900 | 226697564500 | 242500 | 242000 | 242500 | 242000 | 727 |
| 278 | 20250124 | 141800 | 226521553000 | 242000 | 242000 | 242500 | 242000 | 388 |
| 279 | 20250124 | 141700 | 226427616500 | 242000 | 242500 | 242500 | 242000 | 379 |
| 280 | 20250124 | 141600 | 226335870500 | 242500 | 242000 | 242500 | 241500 | 1006 |
| 281 | 20250124 | 141500 | 226092354000 | 241500 | 242000 | 242500 | 241500 | 902 |
| 282 | 20250124 | 141400 | 225874118000 | 242500 | 242000 | 242500 | 242000 | 498 |
| 283 | 20250124 | 141300 | 225753536000 | 242000 | 241500 | 242500 | 241500 | 851 |
| 284 | 20250124 | 141200 | 225547595500 | 242000 | 242000 | 242500 | 241500 | 957 |
| 285 | 20250124 | 141100 | 225315989000 | 242000 | 242000 | 242500 | 242000 | 1312 |
| 286 | 20250124 | 141000 | 224998428000 | 242500 | 242500 | 242500 | 242000 | 472 |
| 287 | 20250124 | 140900 | 224884078500 | 242000 | 242500 | 242500 | 242000 | 592 |
| 288 | 20250124 | 140800 | 224740777500 | 242000 | 242000 | 242500 | 241500 | 2855 |
| 289 | 20250124 | 140700 | 224049049500 | 241500 | 243000 | 243000 | 241500 | 3413 |
| 290 | 20250124 | 140600 | 223222650500 | 243000 | 242500 | 243000 | 242500 | 364 |
| 291 | 20250124 | 140500 | 223134303500 | 243000 | 242000 | 243000 | 242000 | 1012 |
| 292 | 20250124 | 140400 | 222888876500 | 242500 | 243000 | 243000 | 242000 | 1629 |
| 293 | 20250124 | 140300 | 222493722000 | 243000 | 243000 | 243000 | 242500 | 169 |
| 294 | 20250124 | 140200 | 222452681500 | 243000 | 242500 | 243000 | 242500 | 607 |
| 295 | 20250124 | 140100 | 222305406000 | 243000 | 243000 | 243500 | 242500 | 969 |
| 296 | 20250124 | 140000 | 222070070000 | 243500 | 243000 | 243500 | 243000 | 3486 |
| 297 | 20250124 | 135900 | 221222265500 | 243500 | 243500 | 244000 | 243000 | 697 |
| 298 | 20250124 | 135800 | 221052494500 | 243500 | 244000 | 244000 | 243500 | 371 |
| 299 | 20250124 | 135700 | 220962077000 | 243500 | 244000 | 244500 | 243500 | 1658 |
| 300 | 20250124 | 135600 | 220557662000 | 244000 | 244500 | 244500 | 244000 | 630 |
| 301 | 20250124 | 135500 | 220403851000 | 244500 | 244000 | 244500 | 244000 | 502 |
| 302 | 20250124 | 135400 | 220281290000 | 244500 | 244000 | 244500 | 243500 | 2008 |
| 303 | 20250124 | 135300 | 219791030500 | 244000 | 243500 | 244000 | 243500 | 606 |
| 304 | 20250124 | 135200 | 219643276500 | 243500 | 244000 | 244000 | 243500 | 681 |
| 305 | 20250124 | 135100 | 219477361000 | 244000 | 244000 | 244500 | 243500 | 1772 |
| 306 | 20250124 | 135000 | 219044811000 | 244000 | 244000 | 244500 | 244000 | 710 |
| 307 | 20250124 | 134900 | 218871338500 | 244500 | 244000 | 244500 | 244000 | 499 |
| 308 | 20250124 | 134800 | 218749449000 | 244500 | 244000 | 244500 | 243500 | 1283 |
| 309 | 20250124 | 134700 | 218436337500 | 244000 | 244000 | 244500 | 243500 | 1176 |
| 310 | 20250124 | 134600 | 218149290000 | 244500 | 243500 | 244500 | 243500 | 3804 |
| 311 | 20250124 | 134500 | 217220434500 | 243500 | 243000 | 244000 | 242500 | 1444 |
| 312 | 20250124 | 134400 | 216869254500 | 243000 | 242500 | 243000 | 242500 | 374 |
| 313 | 20250124 | 134300 | 216778490000 | 242500 | 242500 | 243000 | 242000 | 770 |
| 314 | 20250124 | 134200 | 216591708500 | 242500 | 242500 | 243000 | 242500 | 1039 |
| 315 | 20250124 | 134100 | 216339434500 | 242500 | 242500 | 243000 | 242500 | 333 |
| 316 | 20250124 | 134000 | 216258590000 | 242500 | 242500 | 243000 | 242000 | 846 |
| 317 | 20250124 | 133900 | 216053355000 | 242500 | 243500 | 243500 | 242500 | 2723 |
| 318 | 20250124 | 133800 | 215392334500 | 243500 | 243500 | 244000 | 243500 | 1427 |
| 319 | 20250124 | 133700 | 215044732500 | 243500 | 243500 | 244000 | 243500 | 1481 |
| 320 | 20250124 | 133600 | 214683910000 | 243500 | 243500 | 244000 | 243500 | 885 |
| 321 | 20250124 | 133500 | 214468315000 | 244000 | 243500 | 244000 | 243500 | 762 |
| 322 | 20250124 | 133400 | 214282623500 | 243500 | 244000 | 244500 | 243500 | 1381 |
| 323 | 20250124 | 133300 | 213945612500 | 244500 | 244000 | 245000 | 244000 | 2407 |
| 324 | 20250124 | 133200 | 213357203000 | 244000 | 244500 | 244500 | 244000 | 2558 |
| 325 | 20250124 | 133100 | 212732300000 | 244000 | 244000 | 244500 | 243500 | 2218 |
| 326 | 20250124 | 133000 | 212190458500 | 244000 | 242500 | 244500 | 242000 | 16093 |
| 327 | 20250124 | 132900 | 208271231500 | 242500 | 242500 | 243000 | 242000 | 573 |
| 328 | 20250124 | 132800 | 208132217000 | 242500 | 242500 | 243000 | 242000 | 1137 |
| 329 | 20250124 | 132700 | 207856542500 | 242000 | 242500 | 243000 | 242000 | 1774 |
| 330 | 20250124 | 132600 | 207426461000 | 242500 | 242500 | 242500 | 242000 | 292 |
| 331 | 20250124 | 132500 | 207355719000 | 242000 | 242000 | 242500 | 242000 | 375 |
| 332 | 20250124 | 132400 | 207264880500 | 242000 | 242500 | 242500 | 242000 | 604 |
| 333 | 20250124 | 132300 | 207118561000 | 242000 | 242500 | 242500 | 242000 | 280 |
| 334 | 20250124 | 132200 | 207050764500 | 242500 | 242000 | 242500 | 242000 | 1579 |
| 335 | 20250124 | 132100 | 206668208500 | 242000 | 241500 | 242000 | 241500 | 604 |
| 336 | 20250124 | 132000 | 206522184500 | 241500 | 243000 | 243000 | 241500 | 7243 |
| 337 | 20250124 | 131900 | 204770124500 | 242500 | 242500 | 243000 | 242500 | 1121 |
| 338 | 20250124 | 131800 | 204498107500 | 242500 | 243000 | 243000 | 242500 | 800 |
| 339 | 20250124 | 131700 | 204303835500 | 243000 | 243500 | 243500 | 242500 | 2418 |
| 340 | 20250124 | 131600 | 203716364000 | 243500 | 243000 | 243500 | 242500 | 1048 |
| 341 | 20250124 | 131500 | 203461578000 | 242500 | 243500 | 243500 | 242500 | 1715 |
| 342 | 20250124 | 131400 | 203044881000 | 243000 | 243000 | 243500 | 242500 | 3141 |
| 343 | 20250124 | 131300 | 202281353000 | 243000 | 243000 | 243000 | 242500 | 2040 |
| 344 | 20250124 | 131200 | 201785759000 | 242500 | 243000 | 243000 | 242500 | 1651 |
| 345 | 20250124 | 131100 | 201384627500 | 242500 | 243000 | 243500 | 242500 | 4572 |
| 346 | 20250124 | 131000 | 200272772500 | 243500 | 243000 | 243500 | 242500 | 6927 |
| 347 | 20250124 | 130900 | 198589941500 | 242500 | 241500 | 243000 | 241000 | 8292 |
| 348 | 20250124 | 130800 | 196582423000 | 241500 | 241500 | 242000 | 241500 | 1680 |
| 349 | 20250124 | 130700 | 196176518000 | 241500 | 240000 | 242000 | 240000 | 7087 |
| 350 | 20250124 | 130600 | 194467876000 | 240000 | 240500 | 240500 | 240000 | 269 |
| 351 | 20250124 | 130500 | 194403290500 | 240000 | 240000 | 240500 | 240000 | 1033 |
| 352 | 20250124 | 130400 | 194155348500 | 240000 | 240500 | 240500 | 240000 | 306 |
| 353 | 20250124 | 130300 | 194081841000 | 240000 | 240500 | 240500 | 240000 | 158 |
| 354 | 20250124 | 130200 | 194043878500 | 240000 | 240000 | 240500 | 240000 | 162 |
| 355 | 20250124 | 130100 | 194004975000 | 240000 | 240000 | 240500 | 239500 | 1588 |
| 356 | 20250124 | 130000 | 193623859000 | 240000 | 239500 | 240000 | 239000 | 684 |
| 357 | 20250124 | 125900 | 193460051500 | 239000 | 239000 | 239500 | 239000 | 305 |
| 358 | 20250124 | 125800 | 193387080500 | 239500 | 239500 | 239500 | 239000 | 238 |
| 359 | 20250124 | 125700 | 193330123500 | 239500 | 239500 | 240000 | 239000 | 1056 |
| 360 | 20250124 | 125600 | 193077330000 | 239500 | 240000 | 240000 | 239000 | 1536 |
| 361 | 20250124 | 125500 | 192709437500 | 240000 | 239500 | 240000 | 239500 | 277 |
| 362 | 20250124 | 125400 | 192643086000 | 239500 | 239500 | 240000 | 239500 | 189 |
| 363 | 20250124 | 125300 | 192597802500 | 239500 | 240000 | 240000 | 239500 | 115 |
| 364 | 20250124 | 125200 | 192570239500 | 240000 | 240000 | 240000 | 239500 | 275 |
| 365 | 20250124 | 125100 | 192504344000 | 239500 | 240000 | 240000 | 239500 | 166 |
| 366 | 20250124 | 125000 | 192464537500 | 239500 | 239500 | 240000 | 239500 | 437 |
| 367 | 20250124 | 124900 | 192359687500 | 240000 | 239500 | 240000 | 239000 | 681 |
| 368 | 20250124 | 124800 | 192196581000 | 239500 | 239500 | 239500 | 239000 | 473 |
| 369 | 20250124 | 124700 | 192083405500 | 239000 | 239000 | 239500 | 239000 | 2193 |
| 370 | 20250124 | 124600 | 191558242500 | 239000 | 239000 | 239500 | 239000 | 594 |
| 371 | 20250124 | 124500 | 191416156000 | 239000 | 239000 | 239500 | 239000 | 505 |
| 372 | 20250124 | 124400 | 191295447500 | 239500 | 239500 | 239500 | 239000 | 614 |
| 373 | 20250124 | 124300 | 191148654500 | 239500 | 239500 | 240000 | 239000 | 1193 |
| 374 | 20250124 | 124200 | 190862896500 | 239500 | 239500 | 240000 | 239500 | 709 |
| 375 | 20250124 | 124100 | 190692834000 | 239500 | 240000 | 240000 | 239500 | 191 |
| 376 | 20250124 | 124000 | 190647065500 | 239500 | 240000 | 240000 | 239500 | 520 |
| 377 | 20250124 | 123900 | 190522452000 | 240000 | 239500 | 240000 | 239500 | 102 |
| 378 | 20250124 | 123800 | 190498009000 | 239500 | 239500 | 240000 | 239500 | 350 |
| 379 | 20250124 | 123700 | 190414085000 | 240000 | 239500 | 240000 | 239500 | 352 |
| 380 | 20250124 | 123600 | 190329694500 | 239500 | 240000 | 240000 | 239500 | 263 |
| 381 | 20250124 | 123500 | 190266600500 | 239500 | 240500 | 240500 | 239500 | 1016 |
| 382 | 20250124 | 123400 | 190022835000 | 240500 | 240500 | 240500 | 240000 | 415 |
| 383 | 20250124 | 123300 | 189923210500 | 240000 | 240500 | 240500 | 240000 | 274 |
| 384 | 20250124 | 123200 | 189857441000 | 240500 | 240500 | 241000 | 240000 | 1608 |
| 385 | 20250124 | 123100 | 189470717000 | 241000 | 241000 | 241000 | 240500 | 1299 |
| 386 | 20250124 | 123000 | 189157697000 | 241000 | 240500 | 241000 | 240500 | 416 |
| 387 | 20250124 | 122900 | 189057629500 | 240500 | 240500 | 241000 | 240500 | 246 |
| 388 | 20250124 | 122800 | 188998386500 | 240500 | 240500 | 241000 | 240500 | 1791 |
| 389 | 20250124 | 122700 | 188566795500 | 241000 | 240500 | 241000 | 240500 | 337 |
| 390 | 20250124 | 122600 | 188485640000 | 240500 | 240000 | 240500 | 240000 | 535 |
| 391 | 20250124 | 122500 | 188357041500 | 240000 | 241000 | 241000 | 240000 | 576 |
| 392 | 20250124 | 122400 | 188218602500 | 241000 | 240000 | 241000 | 240000 | 1083 |
| 393 | 20250124 | 122300 | 187958351000 | 240500 | 240500 | 241000 | 240000 | 733 |
| 394 | 20250124 | 122200 | 187782066500 | 240500 | 240500 | 241000 | 240500 | 432 |
| 395 | 20250124 | 122100 | 187678013500 | 241000 | 240500 | 241000 | 240500 | 294 |
| 396 | 20250124 | 122000 | 187607286000 | 240500 | 240500 | 241000 | 240500 | 298 |
| 397 | 20250124 | 121900 | 187535552000 | 241000 | 241000 | 241000 | 240500 | 598 |
| 398 | 20250124 | 121800 | 187391683500 | 240500 | 240500 | 241000 | 240000 | 2320 |
| 399 | 20250124 | 121700 | 186834123500 | 240000 | 240000 | 240500 | 240000 | 205 |
| 400 | 20250124 | 121600 | 186784854500 | 240500 | 240500 | 240500 | 240000 | 640 |
| 401 | 20250124 | 121500 | 186630978500 | 240500 | 241000 | 241000 | 240000 | 1513 |
| 402 | 20250124 | 121400 | 186267022500 | 241000 | 240500 | 241000 | 240000 | 1491 |
| 403 | 20250124 | 121300 | 185908345000 | 240500 | 239000 | 240500 | 239000 | 3857 |
| 404 | 20250124 | 121200 | 184982940000 | 239000 | 239000 | 239500 | 239000 | 205 |
| 405 | 20250124 | 121100 | 184933872500 | 239500 | 239500 | 240000 | 239000 | 336 |
| 406 | 20250124 | 121000 | 184853429000 | 239500 | 240000 | 240000 | 239500 | 353 |
| 407 | 20250124 | 120900 | 184768875500 | 239500 | 239500 | 240000 | 239500 | 675 |
| 408 | 20250124 | 120800 | 184607196000 | 240000 | 239500 | 240000 | 239500 | 137 |
| 409 | 20250124 | 120700 | 184574372000 | 240000 | 239500 | 240000 | 239500 | 195 |
| 410 | 20250124 | 120600 | 184527657000 | 239500 | 239500 | 240000 | 239500 | 411 |
| 411 | 20250124 | 120500 | 184429070500 | 240000 | 239500 | 240000 | 239500 | 95 |
| 412 | 20250124 | 120400 | 184406299000 | 239500 | 240000 | 240000 | 239500 | 248 |
| 413 | 20250124 | 120300 | 184346848500 | 240000 | 240000 | 240000 | 239500 | 169 |
| 414 | 20250124 | 120200 | 184306353000 | 240000 | 239000 | 240000 | 239000 | 1331 |
| 415 | 20250124 | 120100 | 183987609500 | 239000 | 239000 | 239500 | 239000 | 298 |
| 416 | 20250124 | 120000 | 183916297000 | 239000 | 239000 | 239500 | 239000 | 691 |
| 417 | 20250124 | 115900 | 183751123000 | 239000 | 239500 | 239500 | 239000 | 176 |
| 418 | 20250124 | 115800 | 183709026000 | 239000 | 239500 | 239500 | 239000 | 201 |
| 419 | 20250124 | 115700 | 183660974000 | 239000 | 239000 | 239500 | 239000 | 174 |
| 420 | 20250124 | 115600 | 183619353000 | 239000 | 239000 | 239500 | 238500 | 1079 |
| 421 | 20250124 | 115500 | 183361514000 | 238500 | 238500 | 239000 | 238500 | 152 |
| 422 | 20250124 | 115400 | 183325238500 | 239000 | 238500 | 239000 | 238000 | 998 |
| 423 | 20250124 | 115300 | 183087238000 | 238500 | 238500 | 238500 | 238000 | 128 |
| 424 | 20250124 | 115200 | 183056750000 | 238000 | 238000 | 238500 | 238000 | 572 |
| 425 | 20250124 | 115100 | 182920433500 | 238000 | 237500 | 238500 | 237500 | 1867 |
| 426 | 20250124 | 115000 | 182476265000 | 238000 | 238000 | 238000 | 237500 | 144 |
| 427 | 20250124 | 114900 | 182442028000 | 238000 | 238000 | 238000 | 237500 | 836 |
| 428 | 20250124 | 114800 | 182243164500 | 238000 | 238000 | 238500 | 237500 | 640 |
| 429 | 20250124 | 114700 | 182090879000 | 238000 | 238000 | 238500 | 238000 | 364 |
| 430 | 20250124 | 114600 | 182004234000 | 238000 | 238500 | 238500 | 238000 | 590 |
| 431 | 20250124 | 114500 | 181863794000 | 238500 | 238000 | 238500 | 238000 | 214 |
| 432 | 20250124 | 114400 | 181812843500 | 238000 | 238000 | 238500 | 238000 | 284 |
| 433 | 20250124 | 114300 | 181745213000 | 238500 | 238000 | 238500 | 238000 | 527 |
| 434 | 20250124 | 114200 | 181619770500 | 238000 | 238500 | 238500 | 238000 | 573 |
| 435 | 20250124 | 114100 | 181483269500 | 238000 | 238500 | 239000 | 238000 | 686 |
| 436 | 20250124 | 114000 | 181319662500 | 238500 | 238500 | 239000 | 238500 | 228 |
| 437 | 20250124 | 113900 | 181265255000 | 238500 | 238500 | 239000 | 238500 | 123 |
| 438 | 20250124 | 113800 | 181235902000 | 238500 | 238000 | 239000 | 238000 | 457 |
| 439 | 20250124 | 113700 | 181126928000 | 238500 | 238000 | 238500 | 238000 | 1795 |
| 440 | 20250124 | 113600 | 180699710500 | 238500 | 238500 | 238500 | 238000 | 748 |
| 441 | 20250124 | 113500 | 180521595500 | 238000 | 238000 | 238500 | 238000 | 429 |
| 442 | 20250124 | 113400 | 180419422000 | 238500 | 238500 | 239000 | 238000 | 982 |
| 443 | 20250124 | 113300 | 180185365000 | 239000 | 239000 | 239000 | 238500 | 435 |
| 444 | 20250124 | 113200 | 180081542000 | 239000 | 238500 | 239000 | 238500 | 365 |
| 445 | 20250124 | 113100 | 179994393000 | 238500 | 238500 | 239000 | 238000 | 1445 |
| 446 | 20250124 | 113000 | 179650022500 | 238500 | 238000 | 239000 | 238000 | 1404 |
| 447 | 20250124 | 112900 | 179315179000 | 238500 | 238000 | 238500 | 238000 | 396 |
| 448 | 20250124 | 112800 | 179220902000 | 238000 | 239000 | 239000 | 238000 | 2374 |
| 449 | 20250124 | 112700 | 178654673000 | 239000 | 239500 | 239500 | 238500 | 1752 |
| 450 | 20250124 | 112600 | 178236051500 | 239000 | 239500 | 239500 | 239000 | 174 |
| 451 | 20250124 | 112500 | 178194432500 | 239500 | 239000 | 239500 | 239000 | 457 |
| 452 | 20250124 | 112400 | 178085139500 | 239500 | 239500 | 239500 | 239000 | 829 |
| 453 | 20250124 | 112300 | 177886654000 | 239500 | 239500 | 239500 | 239000 | 495 |
| 454 | 20250124 | 112200 | 177768286500 | 239000 | 239500 | 239500 | 239000 | 293 |
| 455 | 20250124 | 112100 | 177698220000 | 239500 | 239500 | 240000 | 239000 | 2436 |
| 456 | 20250124 | 112000 | 177114816000 | 240000 | 240000 | 240000 | 239500 | 921 |
| 457 | 20250124 | 111900 | 176893891000 | 240000 | 240000 | 240000 | 239500 | 253 |
| 458 | 20250124 | 111800 | 176833224500 | 240000 | 239500 | 240000 | 239500 | 551 |
| 459 | 20250124 | 111700 | 176701028000 | 239500 | 240000 | 240000 | 239500 | 356 |
| 460 | 20250124 | 111600 | 176615717000 | 240000 | 239500 | 240000 | 239500 | 977 |
| 461 | 20250124 | 111500 | 176381550000 | 239500 | 239500 | 240000 | 239500 | 429 |
| 462 | 20250124 | 111400 | 176278651500 | 239500 | 240000 | 240000 | 239500 | 384 |
| 463 | 20250124 | 111300 | 176186641500 | 239500 | 240000 | 240500 | 239500 | 1261 |
| 464 | 20250124 | 111200 | 175884061000 | 240000 | 240500 | 240500 | 240000 | 454 |
| 465 | 20250124 | 111100 | 175775044000 | 240500 | 240500 | 241500 | 240000 | 913 |
| 466 | 20250124 | 111000 | 175555393000 | 240000 | 241000 | 241000 | 240000 | 1868 |
| 467 | 20250124 | 110900 | 175106387000 | 241000 | 241500 | 242000 | 240500 | 4762 |
| 468 | 20250124 | 110800 | 173958313000 | 242000 | 241500 | 242000 | 241000 | 1424 |
| 469 | 20250124 | 110700 | 173614339000 | 241000 | 241500 | 241500 | 241000 | 4490 |
| 470 | 20250124 | 110600 | 172530177000 | 241500 | 241000 | 241500 | 240500 | 2178 |
| 471 | 20250124 | 110500 | 172005254000 | 240500 | 241000 | 241500 | 240500 | 3215 |
| 472 | 20250124 | 110400 | 171230507500 | 241000 | 240500 | 241000 | 240500 | 1254 |
| 473 | 20250124 | 110300 | 170928408500 | 240500 | 240500 | 241000 | 240000 | 2149 |
| 474 | 20250124 | 110200 | 170411095000 | 240500 | 240000 | 240500 | 239500 | 2842 |
| 475 | 20250124 | 110100 | 169728423500 | 239500 | 239500 | 239500 | 239000 | 861 |
| 476 | 20250124 | 110000 | 169522238000 | 239500 | 239000 | 239500 | 239000 | 140 |
| 477 | 20250124 | 105900 | 169488739000 | 239500 | 240000 | 240000 | 239000 | 1089 |
| 478 | 20250124 | 105800 | 169227946500 | 239500 | 240000 | 240000 | 239500 | 258 |
| 479 | 20250124 | 105700 | 169166096000 | 240000 | 239000 | 240000 | 239000 | 892 |
| 480 | 20250124 | 105600 | 168952429500 | 239000 | 238500 | 239500 | 238500 | 381 |
| 481 | 20250124 | 105500 | 168861352500 | 238500 | 238500 | 239000 | 238500 | 949 |
| 482 | 20250124 | 105400 | 168634679000 | 239000 | 239500 | 239500 | 238500 | 974 |
| 483 | 20250124 | 105300 | 168401889000 | 239500 | 239500 | 239500 | 239000 | 366 |
| 484 | 20250124 | 105200 | 168314344500 | 239000 | 239500 | 239500 | 239000 | 381 |
| 485 | 20250124 | 105100 | 168223194000 | 239000 | 239500 | 239500 | 239000 | 726 |
| 486 | 20250124 | 105000 | 168049652500 | 239000 | 239500 | 240000 | 239000 | 1716 |
| 487 | 20250124 | 104900 | 167638979500 | 239500 | 239500 | 240000 | 239500 | 1174 |
| 488 | 20250124 | 104800 | 167357626500 | 240000 | 240000 | 240500 | 239500 | 1896 |
| 489 | 20250124 | 104700 | 166902380500 | 240000 | 240000 | 240500 | 239500 | 995 |
| 490 | 20250124 | 104600 | 166663540500 | 240000 | 239500 | 240000 | 239500 | 678 |
| 491 | 20250124 | 104500 | 166501114500 | 240000 | 240000 | 240500 | 239500 | 2387 |
| 492 | 20250124 | 104400 | 165928366500 | 240500 | 240000 | 240500 | 239500 | 11101 |
| 493 | 20250124 | 104300 | 163262240000 | 240000 | 239000 | 240000 | 239000 | 5270 |
| 494 | 20250124 | 104200 | 161999958000 | 239500 | 239000 | 239500 | 239000 | 789 |
| 495 | 20250124 | 104100 | 161811301500 | 239000 | 239000 | 239500 | 239000 | 424 |
| 496 | 20250124 | 104000 | 161709843500 | 239000 | 238500 | 239500 | 238500 | 1351 |
| 497 | 20250124 | 103900 | 161387064500 | 238500 | 238500 | 239000 | 238500 | 585 |
| 498 | 20250124 | 103800 | 161247417500 | 238500 | 238500 | 239000 | 238500 | 1595 |
| 499 | 20250124 | 103700 | 160866324000 | 238500 | 238500 | 239000 | 238500 | 313 |
| 500 | 20250124 | 103600 | 160791638500 | 239000 | 238500 | 239000 | 238000 | 2305 |
| 501 | 20250124 | 103500 | 160241877500 | 238500 | 239000 | 239000 | 238000 | 1603 |
| 502 | 20250124 | 103400 | 159859713500 | 239000 | 239000 | 239500 | 238500 | 2228 |
| 503 | 20250124 | 103300 | 159326935500 | 239500 | 239000 | 239500 | 239000 | 720 |
| 504 | 20250124 | 103200 | 159154633500 | 239500 | 238500 | 239500 | 238000 | 4815 |
| 505 | 20250124 | 103100 | 158004456000 | 238500 | 238500 | 238500 | 238000 | 251 |
| 506 | 20250124 | 103000 | 157944667000 | 238000 | 238000 | 238500 | 238000 | 740 |
| 507 | 20250124 | 102900 | 157768264500 | 238000 | 238500 | 238500 | 238000 | 536 |
| 508 | 20250124 | 102800 | 157640600500 | 238500 | 238000 | 238500 | 238000 | 201 |
| 509 | 20250124 | 102700 | 157592690000 | 238500 | 238000 | 238500 | 237500 | 965 |
| 510 | 20250124 | 102600 | 157363156500 | 238000 | 237000 | 238500 | 237000 | 2341 |
| 511 | 20250124 | 102500 | 156806524000 | 237500 | 237500 | 237500 | 237000 | 861 |
| 512 | 20250124 | 102400 | 156602365000 | 237000 | 237500 | 237500 | 237000 | 563 |
| 513 | 20250124 | 102300 | 156468840500 | 237500 | 237000 | 237500 | 237000 | 2182 |
| 514 | 20250124 | 102200 | 155950987000 | 237000 | 237000 | 237500 | 237000 | 1337 |
| 515 | 20250124 | 102100 | 155633872000 | 237000 | 237000 | 237500 | 237000 | 1070 |
| 516 | 20250124 | 102000 | 155380180000 | 237500 | 238000 | 238000 | 237000 | 3567 |
| 517 | 20250124 | 101900 | 154533250500 | 237500 | 238000 | 238000 | 237500 | 546 |
| 518 | 20250124 | 101800 | 154403517500 | 238000 | 238000 | 238000 | 237500 | 1173 |
| 519 | 20250124 | 101700 | 154124728500 | 237500 | 238000 | 238000 | 237500 | 1023 |
| 520 | 20250124 | 101600 | 153881483000 | 237500 | 237500 | 238000 | 237500 | 1138 |
| 521 | 20250124 | 101500 | 153611147000 | 238000 | 238500 | 238500 | 237500 | 2472 |
| 522 | 20250124 | 101400 | 153022760000 | 238500 | 238500 | 238500 | 238000 | 597 |
| 523 | 20250124 | 101300 | 152880506000 | 238500 | 238500 | 238500 | 238000 | 690 |
| 524 | 20250124 | 101200 | 152716025000 | 238000 | 238500 | 238500 | 238000 | 352 |
| 525 | 20250124 | 101100 | 152632181000 | 238500 | 238500 | 238500 | 238000 | 592 |
| 526 | 20250124 | 101000 | 152491078500 | 238500 | 238000 | 238500 | 238000 | 348 |
| 527 | 20250124 | 100900 | 152408219500 | 238000 | 239000 | 239000 | 238000 | 1852 |
| 528 | 20250124 | 100800 | 151966527500 | 238500 | 238500 | 239000 | 238500 | 789 |
| 529 | 20250124 | 100700 | 151778197000 | 238500 | 238500 | 239000 | 238500 | 1351 |
| 530 | 20250124 | 100600 | 151455411000 | 239000 | 238500 | 239000 | 238500 | 861 |
| 531 | 20250124 | 100500 | 151249833000 | 238500 | 238500 | 239000 | 238500 | 313 |
| 532 | 20250124 | 100400 | 151175152500 | 238500 | 239000 | 239000 | 238500 | 502 |
| 533 | 20250124 | 100300 | 151055323000 | 239000 | 238500 | 239000 | 238000 | 1071 |
| 534 | 20250124 | 100200 | 150799922500 | 239000 | 238500 | 239000 | 238000 | 1045 |
| 535 | 20250124 | 100100 | 150550732500 | 238000 | 238000 | 238500 | 238000 | 201 |
| 536 | 20250124 | 100000 | 150502844000 | 238000 | 237500 | 238500 | 237500 | 1617 |
| 537 | 20250124 | 095900 | 150118071500 | 237500 | 237500 | 238000 | 237500 | 510 |
| 538 | 20250124 | 095800 | 149996786500 | 237500 | 238000 | 238000 | 237500 | 464 |
| 539 | 20250124 | 095700 | 149886497500 | 237500 | 237500 | 238000 | 237500 | 784 |
| 540 | 20250124 | 095600 | 149700204500 | 237500 | 238500 | 239000 | 237500 | 5858 |
| 541 | 20250124 | 095500 | 148304204000 | 238500 | 239000 | 239000 | 238500 | 540 |
| 542 | 20250124 | 095400 | 148175314000 | 238500 | 238500 | 239000 | 238500 | 1111 |
| 543 | 20250124 | 095300 | 147909930500 | 238500 | 239000 | 239000 | 238500 | 1322 |
| 544 | 20250124 | 095200 | 147594489000 | 239000 | 238500 | 239000 | 238500 | 1119 |
| 545 | 20250124 | 095100 | 147327382500 | 238500 | 238000 | 239000 | 237500 | 2089 |
| 546 | 20250124 | 095000 | 146829699500 | 237500 | 237500 | 238000 | 237500 | 424 |
| 547 | 20250124 | 094900 | 146728923000 | 237500 | 237500 | 238000 | 237000 | 604 |
| 548 | 20250124 | 094800 | 146585515000 | 237500 | 237000 | 237500 | 237000 | 1714 |
| 549 | 20250124 | 094700 | 146178578000 | 237000 | 237500 | 237500 | 237000 | 1325 |
| 550 | 20250124 | 094600 | 145864324000 | 237000 | 238000 | 238000 | 237000 | 3042 |
| 551 | 20250124 | 094500 | 145141758000 | 238000 | 238000 | 238500 | 238000 | 1549 |
| 552 | 20250124 | 094400 | 144772684000 | 238000 | 237500 | 238500 | 237500 | 610 |
| 553 | 20250124 | 094300 | 144627362500 | 238000 | 238000 | 238500 | 237500 | 2089 |
| 554 | 20250124 | 094200 | 144130707000 | 238000 | 238500 | 238500 | 237500 | 1249 |
| 555 | 20250124 | 094100 | 143833430000 | 238000 | 237500 | 239000 | 237000 | 2760 |
| 556 | 20250124 | 094000 | 143176593500 | 237000 | 238500 | 239000 | 237000 | 2441 |
| 557 | 20250124 | 093900 | 142596393500 | 239000 | 237500 | 239000 | 237000 | 3841 |
| 558 | 20250124 | 093800 | 141680377000 | 237500 | 239000 | 239000 | 237000 | 5338 |
| 559 | 20250124 | 093700 | 140411020500 | 239000 | 238000 | 239000 | 237500 | 2284 |
| 560 | 20250124 | 093600 | 139867073000 | 238000 | 238500 | 239000 | 237000 | 6072 |
| 561 | 20250124 | 093500 | 138423412500 | 238500 | 239000 | 240000 | 238000 | 5576 |
| 562 | 20250124 | 093400 | 137091300500 | 239500 | 240000 | 240500 | 239000 | 5897 |
| 563 | 20250124 | 093300 | 135677110000 | 240000 | 239500 | 240000 | 239000 | 3676 |
| 564 | 20250124 | 093200 | 134796305000 | 239000 | 239000 | 239500 | 238500 | 3143 |
| 565 | 20250124 | 093100 | 134045128000 | 238500 | 239000 | 239000 | 238000 | 3933 |
| 566 | 20250124 | 093000 | 133106427500 | 239000 | 237000 | 239000 | 236500 | 4910 |
| 567 | 20250124 | 092900 | 131938302500 | 237000 | 237000 | 238000 | 236500 | 7752 |
| 568 | 20250124 | 092800 | 130102376500 | 237500 | 238000 | 238000 | 236500 | 10897 |
| 569 | 20250124 | 092700 | 127517783500 | 238500 | 239500 | 240000 | 238000 | 4438 |
| 570 | 20250124 | 092600 | 126456501500 | 239500 | 240500 | 240500 | 239500 | 2774 |
| 571 | 20250124 | 092500 | 125790570500 | 240500 | 240000 | 241000 | 240000 | 4366 |
| 572 | 20250124 | 092400 | 124741004500 | 240000 | 238500 | 240500 | 238000 | 11450 |
| 573 | 20250124 | 092300 | 121996323000 | 238500 | 237000 | 239000 | 236500 | 4117 |
| 574 | 20250124 | 092200 | 121015796000 | 237500 | 238000 | 239500 | 236500 | 14610 |
| 575 | 20250124 | 092100 | 117538747500 | 238000 | 238500 | 239000 | 237500 | 9594 |
| 576 | 20250124 | 092000 | 115254078000 | 238500 | 239500 | 241000 | 237500 | 19076 |
| 577 | 20250124 | 091900 | 110689626000 | 239500 | 241000 | 241500 | 239000 | 13747 |
| 578 | 20250124 | 091800 | 107386310000 | 241000 | 242500 | 243000 | 241000 | 10565 |
| 579 | 20250124 | 091700 | 104829283000 | 242500 | 242000 | 243500 | 241000 | 12365 |
| 580 | 20250124 | 091600 | 101832993500 | 242000 | 246000 | 246000 | 241000 | 22337 |
| 581 | 20250124 | 091500 | 96391891000 | 245500 | 246500 | 247000 | 244500 | 10335 |
| 582 | 20250124 | 091400 | 93855063500 | 246500 | 248000 | 248000 | 245500 | 11269 |
| 583 | 20250124 | 091300 | 91074863500 | 248000 | 246000 | 249000 | 246000 | 30250 |
| 584 | 20250124 | 091200 | 83581713500 | 246500 | 246500 | 246500 | 245000 | 11900 |
| 585 | 20250124 | 091100 | 80654364500 | 246500 | 245000 | 246500 | 244000 | 15300 |
| 586 | 20250124 | 091000 | 76898113000 | 244500 | 244500 | 246000 | 243500 | 18976 |
| 587 | 20250124 | 090900 | 72245479500 | 245000 | 241500 | 245000 | 241000 | 10054 |
| 588 | 20250124 | 090800 | 69800051500 | 241000 | 245000 | 245500 | 241000 | 20763 |
| 589 | 20250124 | 090700 | 64736662000 | 245000 | 242000 | 246000 | 241500 | 37169 |
| 590 | 20250124 | 090600 | 55670250000 | 242000 | 239000 | 242500 | 237000 | 25797 |
| 591 | 20250124 | 090500 | 49480104500 | 239000 | 242500 | 245000 | 239000 | 44900 |
| 592 | 20250124 | 090400 | 38578439500 | 242500 | 240500 | 243000 | 240000 | 28377 |
| 593 | 20250124 | 090300 | 31713477000 | 240500 | 236000 | 240500 | 235500 | 38638 |
| 594 | 20250124 | 090200 | 22485450000 | 235500 | 232000 | 237000 | 232000 | 41049 |
| 595 | 20250124 | 090100 | 12842105500 | 232500 | 231500 | 233500 | 231500 | 22665 |
| 596 | 20250124 | 090000 | 7575839500 | 231500 | 231500 | 232000 | 229000 | 32110 |