35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 185800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 17380 |
| 3 | 20250124 | 185700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 4 | 20250124 | 185600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 5 | 20250124 | 185500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 6 | 20250124 | 185400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 7 | 20250124 | 185300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 8 | 20250124 | 185200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 9 | 20250124 | 185100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 10 | 20250124 | 185000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 11 | 20250124 | 184900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 12 | 20250124 | 184800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 13 | 20250124 | 184700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 14 | 20250124 | 184600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 15 | 20250124 | 184500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 16 | 20250124 | 184400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 17 | 20250124 | 184300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 18 | 20250124 | 184200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 19 | 20250124 | 184100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 20 | 20250124 | 184000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 21 | 20250124 | 183900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 22 | 20250124 | 183800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 23 | 20250124 | 183700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 24 | 20250124 | 183600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 25 | 20250124 | 183500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 26 | 20250124 | 183400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 27 | 20250124 | 183300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 28 | 20250124 | 183200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 29 | 20250124 | 183100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 30 | 20250124 | 183000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 31 | 20250124 | 182900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 32 | 20250124 | 182800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 17380 |
| 33 | 20250124 | 182700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 34 | 20250124 | 182600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 35 | 20250124 | 182500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 36 | 20250124 | 182400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 37 | 20250124 | 182300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 38 | 20250124 | 182200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 39 | 20250124 | 182100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 40 | 20250124 | 182000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 41 | 20250124 | 181900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 42 | 20250124 | 181800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 43 | 20250124 | 181700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 44 | 20250124 | 181600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 45 | 20250124 | 181500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 46 | 20250124 | 181400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 47 | 20250124 | 181300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 48 | 20250124 | 181200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 49 | 20250124 | 181100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 50 | 20250124 | 181000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 51 | 20250124 | 180900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 52 | 20250124 | 180800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 53 | 20250124 | 180700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 54 | 20250124 | 180600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 55 | 20250124 | 180500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 56 | 20250124 | 180400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 57 | 20250124 | 180300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 58 | 20250124 | 180200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 59 | 20250124 | 180100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 60 | 20250124 | 180000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 61 | 20250124 | 175900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 62 | 20250124 | 175800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 17380 |
| 63 | 20250124 | 175700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 64 | 20250124 | 175600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 65 | 20250124 | 175500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 66 | 20250124 | 175400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 67 | 20250124 | 175300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 68 | 20250124 | 175200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 69 | 20250124 | 175100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 70 | 20250124 | 175000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 71 | 20250124 | 174900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 72 | 20250124 | 174800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 73 | 20250124 | 174700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 74 | 20250124 | 174600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 75 | 20250124 | 174500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 76 | 20250124 | 174400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 77 | 20250124 | 174300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 78 | 20250124 | 174200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 79 | 20250124 | 174100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 80 | 20250124 | 174000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 81 | 20250124 | 173900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 82 | 20250124 | 173800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 83 | 20250124 | 173700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 84 | 20250124 | 173600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 85 | 20250124 | 173500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 86 | 20250124 | 173400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 87 | 20250124 | 173300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 88 | 20250124 | 173200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 89 | 20250124 | 173100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 90 | 20250124 | 173000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 91 | 20250124 | 172900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 92 | 20250124 | 172800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 17380 |
| 93 | 20250124 | 172700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 94 | 20250124 | 172600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 95 | 20250124 | 172500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 96 | 20250124 | 172400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 97 | 20250124 | 172300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 98 | 20250124 | 172200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 99 | 20250124 | 172100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 100 | 20250124 | 172000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 101 | 20250124 | 171900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 102 | 20250124 | 171800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 103 | 20250124 | 171700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 104 | 20250124 | 171600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 105 | 20250124 | 171500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 106 | 20250124 | 171400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 107 | 20250124 | 171300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 108 | 20250124 | 171200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 109 | 20250124 | 171100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 110 | 20250124 | 171000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 111 | 20250124 | 170900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 112 | 20250124 | 170800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 113 | 20250124 | 170700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 114 | 20250124 | 170600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 115 | 20250124 | 170500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 116 | 20250124 | 170400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 117 | 20250124 | 170300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 118 | 20250124 | 170200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 119 | 20250124 | 170100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 120 | 20250124 | 170000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 121 | 20250124 | 165900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 122 | 20250124 | 165800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 17380 |
| 123 | 20250124 | 165700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 124 | 20250124 | 165600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 125 | 20250124 | 165500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 126 | 20250124 | 165400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 127 | 20250124 | 165300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 128 | 20250124 | 165200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 129 | 20250124 | 165100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 130 | 20250124 | 165000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 131 | 20250124 | 164900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 132 | 20250124 | 164800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 133 | 20250124 | 164700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 134 | 20250124 | 164600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 135 | 20250124 | 164500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 136 | 20250124 | 164400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 137 | 20250124 | 164300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 138 | 20250124 | 164200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 139 | 20250124 | 164100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 140 | 20250124 | 164000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 141 | 20250124 | 163900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 142 | 20250124 | 163800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 143 | 20250124 | 163700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 144 | 20250124 | 163600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 145 | 20250124 | 163500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 146 | 20250124 | 163400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 147 | 20250124 | 163300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 148 | 20250124 | 163200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 149 | 20250124 | 163100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 150 | 20250124 | 163000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 151 | 20250124 | 162900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 152 | 20250124 | 162800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 17380 |
| 153 | 20250124 | 162700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 154 | 20250124 | 162600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 155 | 20250124 | 162500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 156 | 20250124 | 162400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 157 | 20250124 | 162300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 158 | 20250124 | 162200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 159 | 20250124 | 162100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 160 | 20250124 | 162000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 161 | 20250124 | 161900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 162 | 20250124 | 161800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 163 | 20250124 | 161700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 164 | 20250124 | 161600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 165 | 20250124 | 161500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 166 | 20250124 | 161400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 167 | 20250124 | 161300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 168 | 20250124 | 161200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 169 | 20250124 | 161100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 170 | 20250124 | 161000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 171 | 20250124 | 160900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 172 | 20250124 | 160800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 173 | 20250124 | 160700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 174 | 20250124 | 160600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 175 | 20250124 | 160500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 176 | 20250124 | 160400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 177 | 20250124 | 160300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 178 | 20250124 | 160200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 179 | 20250124 | 160100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 180 | 20250124 | 160000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 181 | 20250124 | 155900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 182 | 20250124 | 155800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 17380 |
| 183 | 20250124 | 155700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 184 | 20250124 | 155600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 185 | 20250124 | 155500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 186 | 20250124 | 155400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 187 | 20250124 | 155300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 188 | 20250124 | 155200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 189 | 20250124 | 155100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 190 | 20250124 | 155000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 191 | 20250124 | 154900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 192 | 20250124 | 154800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 193 | 20250124 | 154700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 194 | 20250124 | 154600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 195 | 20250124 | 154500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 196 | 20250124 | 154400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 197 | 20250124 | 154300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 198 | 20250124 | 154200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 199 | 20250124 | 154100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 200 | 20250124 | 154000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 201 | 20250124 | 153900 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 202 | 20250124 | 153800 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 203 | 20250124 | 153700 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 204 | 20250124 | 153600 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 205 | 20250124 | 153500 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 206 | 20250124 | 153400 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 207 | 20250124 | 153300 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 208 | 20250124 | 153200 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 209 | 20250124 | 153100 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 0 |
| 210 | 20250124 | 153000 | 194859141500 | 411500 | 411500 | 411500 | 411500 | 17380 |
| 211 | 20250124 | 152900 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 212 | 20250124 | 152800 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 213 | 20250124 | 152700 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 214 | 20250124 | 152600 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 215 | 20250124 | 152500 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 216 | 20250124 | 152400 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 217 | 20250124 | 152300 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 218 | 20250124 | 152200 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 219 | 20250124 | 152100 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 220 | 20250124 | 152000 | 187707271500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 221 | 20250124 | 151900 | 187707271500 | 411000 | 411000 | 411000 | 410500 | 2074 |
| 222 | 20250124 | 151800 | 186855531500 | 410500 | 411000 | 411000 | 410500 | 714 |
| 223 | 20250124 | 151700 | 186562241000 | 411000 | 410500 | 411000 | 410500 | 374 |
| 224 | 20250124 | 151600 | 186408633500 | 411000 | 410000 | 411000 | 410000 | 821 |
| 225 | 20250124 | 151500 | 186071421500 | 410500 | 410000 | 411000 | 410000 | 1610 |
| 226 | 20250124 | 151400 | 185410423000 | 410500 | 410500 | 411000 | 410000 | 2324 |
| 227 | 20250124 | 151300 | 184456728000 | 411000 | 410500 | 411000 | 410500 | 1094 |
| 228 | 20250124 | 151200 | 184007201000 | 410500 | 411000 | 411000 | 410500 | 488 |
| 229 | 20250124 | 151100 | 183806745500 | 411000 | 410500 | 411000 | 410500 | 1136 |
| 230 | 20250124 | 151000 | 183340013000 | 410500 | 410500 | 411000 | 410000 | 1656 |
| 231 | 20250124 | 150900 | 182660229000 | 410000 | 410000 | 410500 | 410000 | 1184 |
| 232 | 20250124 | 150800 | 182174297000 | 410000 | 410500 | 410500 | 410000 | 440 |
| 233 | 20250124 | 150700 | 181993700500 | 410500 | 410000 | 410500 | 410000 | 356 |
| 234 | 20250124 | 150600 | 181847689500 | 410000 | 410500 | 410500 | 410000 | 485 |
| 235 | 20250124 | 150500 | 181648726500 | 410500 | 410000 | 410500 | 410000 | 540 |
| 236 | 20250124 | 150400 | 181427210000 | 410500 | 410500 | 410500 | 410000 | 395 |
| 237 | 20250124 | 150300 | 181265157500 | 410500 | 410500 | 410500 | 410000 | 456 |
| 238 | 20250124 | 150200 | 181078025000 | 410000 | 410000 | 410500 | 409500 | 1799 |
| 239 | 20250124 | 150100 | 180340438500 | 410000 | 409500 | 410000 | 409500 | 422 |
| 240 | 20250124 | 150000 | 180167446500 | 409500 | 409000 | 410000 | 409000 | 739 |
| 241 | 20250124 | 145900 | 179864823500 | 409000 | 409500 | 410000 | 409000 | 417 |
| 242 | 20250124 | 145800 | 179694025000 | 409500 | 409500 | 409500 | 409000 | 289 |
| 243 | 20250124 | 145700 | 179575688500 | 409000 | 409000 | 409500 | 409000 | 447 |
| 244 | 20250124 | 145600 | 179392751000 | 409000 | 410000 | 410000 | 409000 | 1465 |
| 245 | 20250124 | 145500 | 178792762500 | 409500 | 410000 | 410500 | 409500 | 1918 |
| 246 | 20250124 | 145400 | 178006464000 | 410000 | 410000 | 410500 | 409500 | 1278 |
| 247 | 20250124 | 145300 | 177482302500 | 410000 | 409500 | 410000 | 409000 | 6490 |
| 248 | 20250124 | 145200 | 174821796000 | 409500 | 409000 | 409500 | 409000 | 766 |
| 249 | 20250124 | 145100 | 174508139500 | 409000 | 409500 | 409500 | 409000 | 203 |
| 250 | 20250124 | 145000 | 174425061000 | 409500 | 409500 | 409500 | 409000 | 268 |
| 251 | 20250124 | 144900 | 174315386500 | 409000 | 408500 | 409500 | 408500 | 1768 |
| 252 | 20250124 | 144800 | 173592297500 | 408500 | 408500 | 409000 | 408500 | 853 |
| 253 | 20250124 | 144700 | 173243817500 | 408000 | 408000 | 408500 | 408000 | 142 |
| 254 | 20250124 | 144600 | 173185827500 | 408000 | 408500 | 408500 | 408000 | 754 |
| 255 | 20250124 | 144500 | 172877845500 | 408000 | 408000 | 408500 | 408000 | 162 |
| 256 | 20250124 | 144400 | 172811699500 | 408000 | 408000 | 408500 | 408000 | 196 |
| 257 | 20250124 | 144300 | 172731710500 | 408500 | 408000 | 408500 | 408000 | 157 |
| 258 | 20250124 | 144200 | 172667624500 | 408000 | 407500 | 408500 | 407500 | 1122 |
| 259 | 20250124 | 144100 | 172209827000 | 408000 | 408000 | 408500 | 407500 | 649 |
| 260 | 20250124 | 144000 | 171945029500 | 408500 | 408500 | 408500 | 408000 | 97 |
| 261 | 20250124 | 143900 | 171905418500 | 408000 | 408000 | 408500 | 408000 | 97 |
| 262 | 20250124 | 143800 | 171865833000 | 408000 | 408000 | 408500 | 407500 | 530 |
| 263 | 20250124 | 143700 | 171649575500 | 408000 | 408000 | 408500 | 408000 | 1210 |
| 264 | 20250124 | 143600 | 171155879500 | 408500 | 408000 | 408500 | 408000 | 212 |
| 265 | 20250124 | 143500 | 171069357000 | 408500 | 408000 | 408500 | 408000 | 114 |
| 266 | 20250124 | 143400 | 171022806500 | 408000 | 408000 | 408500 | 408000 | 86 |
| 267 | 20250124 | 143300 | 170987697000 | 408000 | 408000 | 408500 | 408000 | 136 |
| 268 | 20250124 | 143200 | 170932181500 | 408500 | 408500 | 408500 | 408000 | 152 |
| 269 | 20250124 | 143100 | 170870104500 | 408500 | 408500 | 408500 | 408000 | 167 |
| 270 | 20250124 | 143000 | 170801892000 | 408500 | 408500 | 408500 | 408000 | 219 |
| 271 | 20250124 | 142900 | 170712450500 | 408000 | 408000 | 408500 | 408000 | 174 |
| 272 | 20250124 | 142800 | 170641444500 | 408000 | 408000 | 408500 | 408000 | 167 |
| 273 | 20250124 | 142700 | 170573287500 | 408500 | 408500 | 408500 | 408000 | 168 |
| 274 | 20250124 | 142600 | 170504675000 | 408500 | 408500 | 408500 | 408000 | 452 |
| 275 | 20250124 | 142500 | 170320070000 | 408500 | 408500 | 408500 | 408000 | 112 |
| 276 | 20250124 | 142400 | 170274340000 | 408000 | 408000 | 408500 | 408000 | 256 |
| 277 | 20250124 | 142300 | 170169801500 | 408000 | 408000 | 408500 | 408000 | 122 |
| 278 | 20250124 | 142200 | 170119988000 | 408500 | 408000 | 408500 | 408000 | 211 |
| 279 | 20250124 | 142100 | 170033869500 | 408500 | 408500 | 408500 | 408000 | 81 |
| 280 | 20250124 | 142000 | 170000801000 | 408000 | 408000 | 408500 | 408000 | 97 |
| 281 | 20250124 | 141900 | 169961207000 | 408500 | 408000 | 408500 | 408000 | 93 |
| 282 | 20250124 | 141800 | 169923248500 | 408000 | 408000 | 408500 | 408000 | 151 |
| 283 | 20250124 | 141700 | 169861611000 | 408500 | 408000 | 408500 | 408000 | 158 |
| 284 | 20250124 | 141600 | 169797093000 | 408500 | 408000 | 408500 | 408000 | 164 |
| 285 | 20250124 | 141500 | 169730163500 | 408500 | 408500 | 408500 | 408000 | 63 |
| 286 | 20250124 | 141400 | 169704438000 | 408500 | 408500 | 409000 | 408000 | 208 |
| 287 | 20250124 | 141300 | 169619484500 | 409000 | 408000 | 409000 | 407500 | 1421 |
| 288 | 20250124 | 141200 | 169039180000 | 408500 | 408000 | 408500 | 408000 | 91 |
| 289 | 20250124 | 141100 | 169002032000 | 408000 | 408000 | 408500 | 408000 | 150 |
| 290 | 20250124 | 141000 | 168940813500 | 408000 | 408500 | 408500 | 408000 | 93 |
| 291 | 20250124 | 140900 | 168902856500 | 408500 | 408000 | 408500 | 408000 | 223 |
| 292 | 20250124 | 140800 | 168811865500 | 408500 | 408000 | 408500 | 408000 | 195 |
| 293 | 20250124 | 140700 | 168732234000 | 408000 | 408500 | 408500 | 407500 | 426 |
| 294 | 20250124 | 140600 | 168558423500 | 408000 | 408000 | 408500 | 408000 | 90 |
| 295 | 20250124 | 140500 | 168521683500 | 408500 | 408000 | 408500 | 407500 | 552 |
| 296 | 20250124 | 140400 | 168296431500 | 407500 | 407500 | 408000 | 407500 | 210 |
| 297 | 20250124 | 140300 | 168210829500 | 407500 | 408000 | 408500 | 407500 | 406 |
| 298 | 20250124 | 140200 | 168045187500 | 408500 | 408500 | 408500 | 408000 | 69 |
| 299 | 20250124 | 140100 | 168017019500 | 408500 | 408500 | 408500 | 408000 | 156 |
| 300 | 20250124 | 140000 | 167953324000 | 408000 | 408000 | 408500 | 408000 | 73 |
| 301 | 20250124 | 135900 | 167923512500 | 408000 | 408500 | 409000 | 408000 | 267 |
| 302 | 20250124 | 135800 | 167814442500 | 408500 | 408500 | 409500 | 408500 | 202 |
| 303 | 20250124 | 135700 | 167731880000 | 408500 | 409500 | 409500 | 408500 | 40 |
| 304 | 20250124 | 135600 | 167715515500 | 409500 | 409000 | 409500 | 408500 | 899 |
| 305 | 20250124 | 135500 | 167348036000 | 409000 | 408500 | 409500 | 408500 | 821 |
| 306 | 20250124 | 135400 | 167012204500 | 409000 | 408500 | 409000 | 408000 | 131 |
| 307 | 20250124 | 135300 | 166958679500 | 408500 | 409000 | 409000 | 408500 | 118 |
| 308 | 20250124 | 135200 | 166910471000 | 408500 | 409000 | 409000 | 408500 | 377 |
| 309 | 20250124 | 135100 | 166756423000 | 409000 | 408500 | 409000 | 408500 | 123 |
| 310 | 20250124 | 135000 | 166706161500 | 409000 | 409000 | 409000 | 408500 | 125 |
| 311 | 20250124 | 134900 | 166655048000 | 409000 | 408500 | 409000 | 408500 | 60 |
| 312 | 20250124 | 134800 | 166630524000 | 408500 | 409000 | 409000 | 408500 | 188 |
| 313 | 20250124 | 134700 | 166553683000 | 409000 | 408500 | 409000 | 408500 | 204 |
| 314 | 20250124 | 134600 | 166470253500 | 409000 | 409000 | 409000 | 408500 | 165 |
| 315 | 20250124 | 134500 | 166402788500 | 409000 | 409000 | 409000 | 408500 | 130 |
| 316 | 20250124 | 134400 | 166349625000 | 409000 | 408000 | 409000 | 408000 | 823 |
| 317 | 20250124 | 134300 | 166013628000 | 408000 | 408000 | 408000 | 407500 | 204 |
| 318 | 20250124 | 134200 | 165930448500 | 407500 | 408000 | 408000 | 407500 | 572 |
| 319 | 20250124 | 134100 | 165697290500 | 407500 | 407500 | 408000 | 407500 | 665 |
| 320 | 20250124 | 134000 | 165426258500 | 407500 | 408500 | 408500 | 407500 | 880 |
| 321 | 20250124 | 133900 | 165067239000 | 408000 | 409500 | 409500 | 408000 | 543 |
| 322 | 20250124 | 133800 | 164845240500 | 409500 | 409500 | 409500 | 409000 | 75 |
| 323 | 20250124 | 133700 | 164814550000 | 409000 | 409000 | 409500 | 409000 | 97 |
| 324 | 20250124 | 133600 | 164774850000 | 409500 | 409500 | 410000 | 409000 | 493 |
| 325 | 20250124 | 133500 | 164572930000 | 409500 | 410000 | 410000 | 409500 | 856 |
| 326 | 20250124 | 133400 | 164222123500 | 410000 | 410000 | 410000 | 409500 | 301 |
| 327 | 20250124 | 133300 | 164098772500 | 409500 | 409500 | 410000 | 409500 | 143 |
| 328 | 20250124 | 133200 | 164040156500 | 409500 | 409500 | 410000 | 409500 | 90 |
| 329 | 20250124 | 133100 | 164003262500 | 409500 | 410000 | 410000 | 409500 | 123 |
| 330 | 20250124 | 133000 | 163952856500 | 410000 | 409500 | 410000 | 409500 | 494 |
| 331 | 20250124 | 132900 | 163750429500 | 409500 | 409500 | 409500 | 409000 | 226 |
| 332 | 20250124 | 132800 | 163657883000 | 409500 | 409500 | 409500 | 409000 | 776 |
| 333 | 20250124 | 132700 | 163340135000 | 409000 | 408000 | 409000 | 408000 | 1357 |
| 334 | 20250124 | 132600 | 162785366500 | 408500 | 408500 | 408500 | 408000 | 629 |
| 335 | 20250124 | 132500 | 162528678500 | 408500 | 408500 | 409000 | 408500 | 1096 |
| 336 | 20250124 | 132400 | 162080951000 | 409000 | 409000 | 409000 | 408500 | 118 |
| 337 | 20250124 | 132300 | 162032715500 | 409000 | 409000 | 409000 | 408500 | 78 |
| 338 | 20250124 | 132200 | 162000834500 | 409000 | 409000 | 409000 | 408500 | 49 |
| 339 | 20250124 | 132100 | 161980801000 | 409000 | 409000 | 409000 | 408500 | 86 |
| 340 | 20250124 | 132000 | 161945643000 | 409000 | 408500 | 409000 | 408500 | 80 |
| 341 | 20250124 | 131900 | 161912933500 | 408500 | 409000 | 409000 | 408500 | 631 |
| 342 | 20250124 | 131800 | 161654859500 | 409000 | 409000 | 409500 | 409000 | 306 |
| 343 | 20250124 | 131700 | 161529687500 | 409000 | 409000 | 409500 | 409000 | 75 |
| 344 | 20250124 | 131600 | 161498986000 | 409000 | 409000 | 409500 | 409000 | 65 |
| 345 | 20250124 | 131500 | 161472390000 | 409500 | 409500 | 409500 | 409000 | 105 |
| 346 | 20250124 | 131400 | 161429410500 | 409000 | 409000 | 409500 | 409000 | 81 |
| 347 | 20250124 | 131300 | 161396260500 | 409000 | 409000 | 409500 | 409000 | 185 |
| 348 | 20250124 | 131200 | 161320552000 | 409000 | 409000 | 409500 | 409000 | 194 |
| 349 | 20250124 | 131100 | 161241151000 | 409500 | 409500 | 409500 | 409000 | 298 |
| 350 | 20250124 | 131000 | 161119196000 | 409500 | 409000 | 409500 | 409000 | 96 |
| 351 | 20250124 | 130900 | 161079905000 | 409500 | 409000 | 409500 | 409000 | 111 |
| 352 | 20250124 | 130800 | 161034460000 | 409500 | 409500 | 409500 | 409000 | 124 |
| 353 | 20250124 | 130700 | 160983696000 | 409500 | 409500 | 409500 | 409000 | 170 |
| 354 | 20250124 | 130600 | 160914109000 | 409000 | 409000 | 409500 | 409000 | 104 |
| 355 | 20250124 | 130500 | 160871532500 | 409000 | 409500 | 409500 | 409000 | 115 |
| 356 | 20250124 | 130400 | 160824467000 | 409000 | 409000 | 409500 | 409000 | 315 |
| 357 | 20250124 | 130300 | 160695591000 | 409000 | 409000 | 409500 | 409000 | 124 |
| 358 | 20250124 | 130200 | 160644823000 | 409500 | 409000 | 409500 | 409000 | 136 |
| 359 | 20250124 | 130100 | 160589167500 | 409500 | 409000 | 409500 | 409000 | 294 |
| 360 | 20250124 | 130000 | 160468820500 | 409500 | 409000 | 409500 | 409000 | 72 |
| 361 | 20250124 | 125900 | 160439358500 | 409000 | 410000 | 410000 | 409000 | 458 |
| 362 | 20250124 | 125800 | 160251876000 | 410000 | 410000 | 410000 | 409500 | 158 |
| 363 | 20250124 | 125700 | 160187159000 | 409500 | 410000 | 410000 | 409500 | 257 |
| 364 | 20250124 | 125600 | 160081812000 | 409500 | 409500 | 410000 | 409500 | 86 |
| 365 | 20250124 | 125500 | 160046585000 | 409500 | 409500 | 410000 | 409500 | 109 |
| 366 | 20250124 | 125400 | 160001921500 | 409500 | 409500 | 410000 | 409000 | 276 |
| 367 | 20250124 | 125300 | 159888924500 | 409500 | 409500 | 409500 | 409000 | 153 |
| 368 | 20250124 | 125200 | 159826315000 | 409000 | 409500 | 409500 | 409000 | 110 |
| 369 | 20250124 | 125100 | 159781288000 | 409000 | 409500 | 410000 | 409000 | 169 |
| 370 | 20250124 | 125000 | 159712075000 | 410000 | 409500 | 410000 | 409000 | 650 |
| 371 | 20250124 | 124900 | 159445885000 | 409000 | 409000 | 409500 | 409000 | 181 |
| 372 | 20250124 | 124800 | 159371794000 | 409500 | 409000 | 409500 | 408500 | 157 |
| 373 | 20250124 | 124700 | 159307581500 | 409500 | 408500 | 409500 | 408500 | 212 |
| 374 | 20250124 | 124600 | 159220877500 | 409000 | 409000 | 409000 | 408500 | 119 |
| 375 | 20250124 | 124500 | 159172227500 | 408500 | 408500 | 409000 | 408000 | 230 |
| 376 | 20250124 | 124400 | 159078253000 | 408500 | 409000 | 409000 | 408500 | 1037 |
| 377 | 20250124 | 124300 | 158654626000 | 409000 | 408500 | 409000 | 408500 | 75 |
| 378 | 20250124 | 124200 | 158623973000 | 409000 | 409000 | 409500 | 408500 | 384 |
| 379 | 20250124 | 124100 | 158466932500 | 409000 | 408500 | 409000 | 408500 | 115 |
| 380 | 20250124 | 124000 | 158419912500 | 409000 | 409000 | 409500 | 408500 | 924 |
| 381 | 20250124 | 123900 | 158042391000 | 409000 | 409500 | 409500 | 409000 | 111 |
| 382 | 20250124 | 123800 | 157996969000 | 409500 | 409500 | 409500 | 409000 | 80 |
| 383 | 20250124 | 123700 | 157964230500 | 409500 | 409000 | 409500 | 409000 | 177 |
| 384 | 20250124 | 123600 | 157891778000 | 409500 | 410000 | 410000 | 409000 | 692 |
| 385 | 20250124 | 123500 | 157608409500 | 410000 | 409500 | 410000 | 409500 | 58 |
| 386 | 20250124 | 123400 | 157584633000 | 409500 | 409500 | 410000 | 409000 | 474 |
| 387 | 20250124 | 123300 | 157390510500 | 409500 | 409500 | 409500 | 409000 | 106 |
| 388 | 20250124 | 123200 | 157347138500 | 409500 | 409500 | 409500 | 409000 | 157 |
| 389 | 20250124 | 123100 | 157282850500 | 409500 | 408500 | 409500 | 408500 | 222 |
| 390 | 20250124 | 123000 | 157192024000 | 409000 | 410000 | 410000 | 408500 | 698 |
| 391 | 20250124 | 122900 | 156906569500 | 410000 | 410000 | 410000 | 409500 | 315 |
| 392 | 20250124 | 122800 | 156777522500 | 410000 | 410000 | 410500 | 410000 | 84 |
| 393 | 20250124 | 122700 | 156743071000 | 410000 | 410000 | 410500 | 410000 | 68 |
| 394 | 20250124 | 122600 | 156715168000 | 410000 | 410500 | 410500 | 410000 | 786 |
| 395 | 20250124 | 122500 | 156392882500 | 410500 | 410000 | 410500 | 410000 | 79 |
| 396 | 20250124 | 122400 | 156360471500 | 410500 | 410500 | 410500 | 410000 | 168 |
| 397 | 20250124 | 122300 | 156291535500 | 410500 | 410000 | 410500 | 410000 | 54 |
| 398 | 20250124 | 122200 | 156269377000 | 410500 | 410000 | 410500 | 410000 | 169 |
| 399 | 20250124 | 122100 | 156200033500 | 410000 | 410500 | 410500 | 410000 | 84 |
| 400 | 20250124 | 122000 | 156165571000 | 410000 | 410500 | 410500 | 410000 | 108 |
| 401 | 20250124 | 121900 | 156121266000 | 410500 | 410500 | 410500 | 410000 | 403 |
| 402 | 20250124 | 121800 | 155956023000 | 410000 | 410500 | 410500 | 410000 | 130 |
| 403 | 20250124 | 121700 | 155902671500 | 410000 | 410500 | 410500 | 409500 | 646 |
| 404 | 20250124 | 121600 | 155637547000 | 410500 | 410000 | 410500 | 410000 | 359 |
| 405 | 20250124 | 121500 | 155490319500 | 410500 | 410500 | 410500 | 410000 | 232 |
| 406 | 20250124 | 121400 | 155395171000 | 410000 | 410500 | 410500 | 410000 | 137 |
| 407 | 20250124 | 121300 | 155338987000 | 410500 | 410000 | 410500 | 410000 | 377 |
| 408 | 20250124 | 121200 | 155184390000 | 410000 | 410500 | 410500 | 410000 | 145 |
| 409 | 20250124 | 121100 | 155124896000 | 411000 | 410500 | 411000 | 410500 | 667 |
| 410 | 20250124 | 121000 | 154851073500 | 411000 | 411000 | 411000 | 410500 | 127 |
| 411 | 20250124 | 120900 | 154798885500 | 410500 | 411000 | 411000 | 410500 | 187 |
| 412 | 20250124 | 120800 | 154722081000 | 411000 | 411000 | 411000 | 410500 | 136 |
| 413 | 20250124 | 120700 | 154666202500 | 411000 | 410500 | 411000 | 410500 | 91 |
| 414 | 20250124 | 120600 | 154628807500 | 410500 | 410500 | 411000 | 410500 | 73 |
| 415 | 20250124 | 120500 | 154598822500 | 411000 | 411000 | 411000 | 410500 | 224 |
| 416 | 20250124 | 120400 | 154506786500 | 411000 | 410500 | 411000 | 410000 | 574 |
| 417 | 20250124 | 120300 | 154271114500 | 410500 | 410500 | 410500 | 410000 | 355 |
| 418 | 20250124 | 120200 | 154125396000 | 410500 | 410000 | 410500 | 410000 | 69 |
| 419 | 20250124 | 120100 | 154097082000 | 410500 | 410000 | 410500 | 410000 | 114 |
| 420 | 20250124 | 120000 | 154050301000 | 410500 | 410000 | 410500 | 409500 | 2919 |
| 421 | 20250124 | 115900 | 152853429500 | 410000 | 410000 | 410000 | 409500 | 238 |
| 422 | 20250124 | 115800 | 152755872000 | 410000 | 410000 | 410000 | 409500 | 451 |
| 423 | 20250124 | 115700 | 152571165000 | 410000 | 410000 | 410000 | 409500 | 408 |
| 424 | 20250124 | 115600 | 152404038000 | 409500 | 409500 | 410000 | 409500 | 270 |
| 425 | 20250124 | 115500 | 152293411500 | 409500 | 410000 | 410000 | 409500 | 212 |
| 426 | 20250124 | 115400 | 152206527000 | 410000 | 410000 | 410000 | 409500 | 228 |
| 427 | 20250124 | 115300 | 152113071000 | 409500 | 410000 | 410000 | 409500 | 200 |
| 428 | 20250124 | 115200 | 152031105500 | 409500 | 409500 | 410000 | 409500 | 157 |
| 429 | 20250124 | 115100 | 151966790000 | 409500 | 410000 | 410000 | 409500 | 363 |
| 430 | 20250124 | 115000 | 151818055500 | 410000 | 410000 | 410000 | 409500 | 171 |
| 431 | 20250124 | 114900 | 151747965500 | 410000 | 410000 | 410000 | 409500 | 211 |
| 432 | 20250124 | 114800 | 151661471000 | 410000 | 410000 | 410000 | 409500 | 215 |
| 433 | 20250124 | 114700 | 151573339000 | 410000 | 410000 | 410000 | 409500 | 238 |
| 434 | 20250124 | 114600 | 151475771000 | 410000 | 409500 | 410000 | 409000 | 933 |
| 435 | 20250124 | 114500 | 151093698000 | 409000 | 409500 | 409500 | 409000 | 210 |
| 436 | 20250124 | 114400 | 151007732000 | 409000 | 408500 | 409500 | 408000 | 568 |
| 437 | 20250124 | 114300 | 150775583000 | 408500 | 409000 | 409500 | 408500 | 348 |
| 438 | 20250124 | 114200 | 150633278500 | 409000 | 409500 | 409500 | 409000 | 441 |
| 439 | 20250124 | 114100 | 150452848500 | 409500 | 409500 | 409500 | 409000 | 259 |
| 440 | 20250124 | 114000 | 150346828500 | 409000 | 409000 | 409500 | 408500 | 324 |
| 441 | 20250124 | 113900 | 150214323000 | 409000 | 409000 | 409000 | 408500 | 193 |
| 442 | 20250124 | 113800 | 150135390000 | 409000 | 409000 | 409000 | 408500 | 166 |
| 443 | 20250124 | 113700 | 150067504500 | 409000 | 409500 | 409500 | 408500 | 211 |
| 444 | 20250124 | 113600 | 149981253000 | 409500 | 409000 | 409500 | 408500 | 265 |
| 445 | 20250124 | 113500 | 149872763500 | 408500 | 409000 | 409500 | 408500 | 217 |
| 446 | 20250124 | 113400 | 149783961500 | 409500 | 409000 | 409500 | 409000 | 482 |
| 447 | 20250124 | 113300 | 149586799000 | 409000 | 409000 | 409000 | 408500 | 492 |
| 448 | 20250124 | 113200 | 149385591500 | 408500 | 409000 | 409000 | 408500 | 167 |
| 449 | 20250124 | 113100 | 149317332000 | 408500 | 409000 | 409000 | 408500 | 215 |
| 450 | 20250124 | 113000 | 149229450500 | 408500 | 409000 | 409000 | 408500 | 320 |
| 451 | 20250124 | 112900 | 149098598500 | 408500 | 409000 | 409000 | 408500 | 147 |
| 452 | 20250124 | 112800 | 149038492000 | 408500 | 409000 | 409000 | 408500 | 121 |
| 453 | 20250124 | 112700 | 148989012500 | 409000 | 409000 | 409000 | 408500 | 216 |
| 454 | 20250124 | 112600 | 148900721000 | 408500 | 409000 | 409000 | 408500 | 117 |
| 455 | 20250124 | 112500 | 148852886500 | 408500 | 409000 | 409000 | 408500 | 129 |
| 456 | 20250124 | 112400 | 148800141500 | 409000 | 409000 | 409500 | 408500 | 279 |
| 457 | 20250124 | 112300 | 148686067000 | 409000 | 409000 | 409500 | 409000 | 390 |
| 458 | 20250124 | 112200 | 148526501000 | 409500 | 409000 | 409500 | 409000 | 111 |
| 459 | 20250124 | 112100 | 148481064500 | 409500 | 409500 | 409500 | 409000 | 276 |
| 460 | 20250124 | 112000 | 148368069500 | 409500 | 409500 | 409500 | 409000 | 262 |
| 461 | 20250124 | 111900 | 148260802500 | 409500 | 408500 | 409500 | 408000 | 1777 |
| 462 | 20250124 | 111800 | 147534118000 | 408500 | 408000 | 408500 | 408000 | 217 |
| 463 | 20250124 | 111700 | 147445485000 | 408500 | 408500 | 408500 | 408000 | 170 |
| 464 | 20250124 | 111600 | 147376055500 | 408500 | 408500 | 408500 | 407500 | 232 |
| 465 | 20250124 | 111500 | 147281368500 | 408500 | 408500 | 408500 | 408000 | 378 |
| 466 | 20250124 | 111400 | 147127073500 | 408000 | 408000 | 408500 | 407500 | 843 |
| 467 | 20250124 | 111300 | 146783046500 | 408000 | 407500 | 408000 | 407500 | 168 |
| 468 | 20250124 | 111200 | 146714510000 | 407500 | 407500 | 408000 | 406500 | 332 |
| 469 | 20250124 | 111100 | 146579221000 | 407500 | 406500 | 407500 | 406500 | 1096 |
| 470 | 20250124 | 111000 | 146133151500 | 407000 | 406500 | 407000 | 406500 | 153 |
| 471 | 20250124 | 110900 | 146070924000 | 407000 | 407000 | 407500 | 406500 | 820 |
| 472 | 20250124 | 110800 | 145737330000 | 407000 | 407000 | 407500 | 406500 | 653 |
| 473 | 20250124 | 110700 | 145471573500 | 407000 | 408000 | 408000 | 407000 | 1645 |
| 474 | 20250124 | 110600 | 144801586000 | 408000 | 408000 | 408500 | 407500 | 172 |
| 475 | 20250124 | 110500 | 144731398000 | 408000 | 408000 | 408000 | 407500 | 489 |
| 476 | 20250124 | 110400 | 144531950000 | 407500 | 408000 | 408500 | 407500 | 415 |
| 477 | 20250124 | 110300 | 144362605000 | 407500 | 407500 | 408500 | 407500 | 1234 |
| 478 | 20250124 | 110200 | 143859359000 | 408000 | 408000 | 408000 | 407500 | 976 |
| 479 | 20250124 | 110100 | 143461406000 | 408000 | 408500 | 408500 | 408000 | 316 |
| 480 | 20250124 | 110000 | 143332407000 | 408000 | 408500 | 409000 | 408000 | 1821 |
| 481 | 20250124 | 105900 | 142589114000 | 409000 | 409500 | 410000 | 408500 | 1154 |
| 482 | 20250124 | 105800 | 142117011000 | 409500 | 410500 | 411000 | 409500 | 1025 |
| 483 | 20250124 | 105700 | 141696679500 | 411000 | 410500 | 411000 | 410500 | 376 |
| 484 | 20250124 | 105600 | 141542231000 | 410500 | 411000 | 411000 | 410500 | 272 |
| 485 | 20250124 | 105500 | 141430501500 | 410500 | 411000 | 411000 | 410500 | 299 |
| 486 | 20250124 | 105400 | 141307629500 | 411000 | 410500 | 411000 | 410000 | 667 |
| 487 | 20250124 | 105300 | 141033852500 | 410000 | 410500 | 410500 | 410000 | 333 |
| 488 | 20250124 | 105200 | 140897234500 | 410500 | 411000 | 411000 | 410000 | 255 |
| 489 | 20250124 | 105100 | 140792540500 | 411000 | 411000 | 411000 | 410500 | 846 |
| 490 | 20250124 | 105000 | 140445171000 | 410500 | 412000 | 412000 | 410500 | 887 |
| 491 | 20250124 | 104900 | 140080386000 | 412000 | 412000 | 412000 | 411500 | 164 |
| 492 | 20250124 | 104800 | 140012851500 | 412000 | 412000 | 412000 | 411500 | 575 |
| 493 | 20250124 | 104700 | 139776004500 | 412000 | 412000 | 412000 | 411000 | 936 |
| 494 | 20250124 | 104600 | 139390449000 | 411500 | 411000 | 411500 | 410500 | 2227 |
| 495 | 20250124 | 104500 | 138474567000 | 411000 | 411000 | 411000 | 410500 | 389 |
| 496 | 20250124 | 104400 | 138314740000 | 410500 | 411000 | 411000 | 410500 | 481 |
| 497 | 20250124 | 104300 | 138117144500 | 411000 | 410500 | 411000 | 410500 | 330 |
| 498 | 20250124 | 104200 | 137981603500 | 411000 | 410000 | 411000 | 410000 | 1200 |
| 499 | 20250124 | 104100 | 137489023000 | 410500 | 410000 | 410500 | 410000 | 493 |
| 500 | 20250124 | 104000 | 137286830000 | 410000 | 410000 | 410500 | 410000 | 535 |
| 501 | 20250124 | 103900 | 137067408000 | 410000 | 410000 | 410500 | 410000 | 573 |
| 502 | 20250124 | 103800 | 136832405000 | 410000 | 410500 | 411000 | 410000 | 917 |
| 503 | 20250124 | 103700 | 136456142000 | 411000 | 411000 | 411500 | 410500 | 456 |
| 504 | 20250124 | 103600 | 136268710500 | 411500 | 411000 | 411500 | 411000 | 491 |
| 505 | 20250124 | 103500 | 136066848500 | 411500 | 411500 | 411500 | 411000 | 418 |
| 506 | 20250124 | 103400 | 135895006500 | 411000 | 411500 | 411500 | 411000 | 1723 |
| 507 | 20250124 | 103300 | 135186167500 | 411000 | 412000 | 412000 | 411000 | 649 |
| 508 | 20250124 | 103200 | 134919164000 | 412000 | 412500 | 412500 | 412000 | 995 |
| 509 | 20250124 | 103100 | 134509063000 | 412000 | 412500 | 413000 | 412000 | 961 |
| 510 | 20250124 | 103000 | 134112758500 | 412500 | 413000 | 413000 | 412500 | 1452 |
| 511 | 20250124 | 102900 | 133513716500 | 413000 | 413000 | 413000 | 412500 | 334 |
| 512 | 20250124 | 102800 | 133375827000 | 412500 | 412500 | 413000 | 412000 | 2798 |
| 513 | 20250124 | 102700 | 132221411500 | 412500 | 412500 | 412500 | 412000 | 1521 |
| 514 | 20250124 | 102600 | 131594283000 | 412000 | 410500 | 412500 | 410000 | 3663 |
| 515 | 20250124 | 102500 | 130085745000 | 410000 | 411000 | 411000 | 410000 | 925 |
| 516 | 20250124 | 102400 | 129706217000 | 410500 | 411000 | 411500 | 410500 | 793 |
| 517 | 20250124 | 102300 | 129380261000 | 411500 | 412000 | 412000 | 411000 | 613 |
| 518 | 20250124 | 102200 | 129127957000 | 411500 | 412000 | 412000 | 411500 | 571 |
| 519 | 20250124 | 102100 | 128892805000 | 412000 | 412500 | 412500 | 411500 | 969 |
| 520 | 20250124 | 102000 | 128493598500 | 412500 | 412000 | 412500 | 411500 | 2717 |
| 521 | 20250124 | 101900 | 127373810500 | 411500 | 411500 | 412000 | 411500 | 1002 |
| 522 | 20250124 | 101800 | 126961364000 | 412000 | 412500 | 412500 | 411500 | 762 |
| 523 | 20250124 | 101700 | 126647537500 | 412000 | 412500 | 412500 | 412000 | 576 |
| 524 | 20250124 | 101600 | 126410144500 | 412000 | 412500 | 412500 | 411500 | 1758 |
| 525 | 20250124 | 101500 | 125685484500 | 412500 | 411000 | 412500 | 411000 | 7037 |
| 526 | 20250124 | 101400 | 122785853500 | 411500 | 410000 | 411500 | 409500 | 8912 |
| 527 | 20250124 | 101300 | 119126836500 | 410000 | 410000 | 410000 | 409500 | 438 |
| 528 | 20250124 | 101200 | 118947284500 | 410000 | 410000 | 410500 | 409500 | 913 |
| 529 | 20250124 | 101100 | 118572938500 | 410000 | 410500 | 410500 | 410000 | 537 |
| 530 | 20250124 | 101000 | 118352658000 | 410500 | 409500 | 410500 | 409000 | 2349 |
| 531 | 20250124 | 100900 | 117389629500 | 409500 | 409500 | 410000 | 409000 | 825 |
| 532 | 20250124 | 100800 | 117051947500 | 409500 | 411000 | 411000 | 409500 | 1886 |
| 533 | 20250124 | 100700 | 116277969000 | 411000 | 411000 | 411000 | 410500 | 712 |
| 534 | 20250124 | 100600 | 115985485500 | 410500 | 411000 | 411000 | 410500 | 529 |
| 535 | 20250124 | 100500 | 115768239000 | 411000 | 410000 | 411000 | 410000 | 834 |
| 536 | 20250124 | 100400 | 115425822000 | 410500 | 410500 | 410500 | 410000 | 2441 |
| 537 | 20250124 | 100300 | 114424365000 | 410000 | 410000 | 410500 | 409500 | 3115 |
| 538 | 20250124 | 100200 | 113147348000 | 410000 | 408500 | 410000 | 408500 | 2933 |
| 539 | 20250124 | 100100 | 111946066000 | 408500 | 408500 | 409000 | 408000 | 4534 |
| 540 | 20250124 | 100000 | 110092257000 | 408500 | 408500 | 409000 | 408000 | 1112 |
| 541 | 20250124 | 095900 | 109637993500 | 408500 | 409000 | 409000 | 408500 | 982 |
| 542 | 20250124 | 095800 | 109236779000 | 408500 | 409000 | 409000 | 408500 | 874 |
| 543 | 20250124 | 095700 | 108879686000 | 408500 | 409000 | 409500 | 408500 | 864 |
| 544 | 20250124 | 095600 | 108526306500 | 409500 | 410500 | 411000 | 409000 | 1617 |
| 545 | 20250124 | 095500 | 107863741000 | 410500 | 409000 | 411000 | 409000 | 3664 |
| 546 | 20250124 | 095400 | 106361741500 | 409000 | 409500 | 409500 | 409000 | 1410 |
| 547 | 20250124 | 095300 | 105784692000 | 409000 | 409500 | 410000 | 409000 | 1552 |
| 548 | 20250124 | 095200 | 105149204000 | 409500 | 409500 | 410000 | 408500 | 4048 |
| 549 | 20250124 | 095100 | 103492087000 | 409500 | 410500 | 411000 | 409500 | 3625 |
| 550 | 20250124 | 095000 | 102005387500 | 410500 | 412500 | 413000 | 410500 | 2982 |
| 551 | 20250124 | 094900 | 100777934500 | 412000 | 412500 | 413000 | 412000 | 2110 |
| 552 | 20250124 | 094800 | 99907326000 | 413000 | 412500 | 413000 | 412000 | 3273 |
| 553 | 20250124 | 094700 | 98556380000 | 413000 | 412500 | 413500 | 411500 | 3846 |
| 554 | 20250124 | 094600 | 96968947500 | 412500 | 410500 | 414000 | 410500 | 17714 |
| 555 | 20250124 | 094500 | 89669806500 | 410500 | 410000 | 410500 | 409000 | 8837 |
| 556 | 20250124 | 094400 | 86047145500 | 410000 | 409000 | 410000 | 408500 | 4670 |
| 557 | 20250124 | 094300 | 84134593500 | 409000 | 407500 | 409000 | 407500 | 4577 |
| 558 | 20250124 | 094200 | 82266325000 | 407500 | 408000 | 408500 | 407000 | 7336 |
| 559 | 20250124 | 094100 | 79274643000 | 407500 | 407000 | 408000 | 407000 | 3476 |
| 560 | 20250124 | 094000 | 77857969000 | 407500 | 408500 | 409000 | 406500 | 4865 |
| 561 | 20250124 | 093900 | 75874914500 | 408500 | 410000 | 410500 | 408500 | 5943 |
| 562 | 20250124 | 093800 | 73441218500 | 409500 | 409500 | 411000 | 409500 | 12791 |
| 563 | 20250124 | 093700 | 68195046500 | 409500 | 406000 | 409500 | 405500 | 14200 |
| 564 | 20250124 | 093600 | 62407472500 | 405500 | 405000 | 406000 | 404500 | 6164 |
| 565 | 20250124 | 093500 | 59908292500 | 405000 | 403500 | 405500 | 403500 | 10132 |
| 566 | 20250124 | 093400 | 55807662000 | 403500 | 402500 | 404000 | 402000 | 6540 |
| 567 | 20250124 | 093300 | 53170189000 | 402500 | 400000 | 402500 | 399500 | 22888 |
| 568 | 20250124 | 093200 | 43995219500 | 400000 | 400000 | 400000 | 399500 | 3250 |
| 569 | 20250124 | 093100 | 42696026500 | 400000 | 398500 | 400000 | 398000 | 16095 |
| 570 | 20250124 | 093000 | 36270185000 | 398500 | 396000 | 398500 | 395500 | 6172 |
| 571 | 20250124 | 092900 | 33814747000 | 396000 | 397000 | 397500 | 395000 | 1437 |
| 572 | 20250124 | 092800 | 33245084000 | 397000 | 398000 | 398500 | 397000 | 1754 |
| 573 | 20250124 | 092700 | 32547381000 | 398000 | 397500 | 398000 | 397500 | 2778 |
| 574 | 20250124 | 092600 | 31442116000 | 398000 | 396000 | 398000 | 396000 | 9169 |
| 575 | 20250124 | 092500 | 27801933000 | 395500 | 394500 | 396000 | 394500 | 2442 |
| 576 | 20250124 | 092400 | 26836838000 | 394500 | 393000 | 394500 | 393000 | 2288 |
| 577 | 20250124 | 092300 | 25936277500 | 393500 | 393000 | 393500 | 393000 | 236 |
| 578 | 20250124 | 092200 | 25843521500 | 393500 | 393500 | 393500 | 393000 | 315 |
| 579 | 20250124 | 092100 | 25719679000 | 393500 | 393000 | 393500 | 392500 | 494 |
| 580 | 20250124 | 092000 | 25525499000 | 393500 | 392500 | 394000 | 392500 | 2014 |
| 581 | 20250124 | 091900 | 24733794500 | 392500 | 394000 | 394000 | 392500 | 580 |
| 582 | 20250124 | 091800 | 24505890500 | 394000 | 396000 | 396000 | 393500 | 1543 |
| 583 | 20250124 | 091700 | 23897091000 | 395500 | 395500 | 396000 | 395000 | 1022 |
| 584 | 20250124 | 091600 | 23492935000 | 395500 | 396500 | 397000 | 395000 | 2161 |
| 585 | 20250124 | 091500 | 22637543500 | 397000 | 396500 | 397000 | 396000 | 4089 |
| 586 | 20250124 | 091400 | 21015408500 | 396500 | 395500 | 397000 | 395000 | 1203 |
| 587 | 20250124 | 091300 | 20538565000 | 396500 | 394500 | 397000 | 394500 | 8289 |
| 588 | 20250124 | 091200 | 17257797000 | 395000 | 393500 | 395000 | 393000 | 4361 |
| 589 | 20250124 | 091100 | 15538194500 | 393500 | 392000 | 394000 | 392000 | 1676 |
| 590 | 20250124 | 091000 | 14879462000 | 392000 | 393500 | 394000 | 392000 | 1733 |
| 591 | 20250124 | 090900 | 14198481000 | 393500 | 395000 | 395000 | 393500 | 2021 |
| 592 | 20250124 | 090800 | 13401277000 | 395000 | 392500 | 396000 | 392000 | 10483 |
| 593 | 20250124 | 090700 | 9267448000 | 392500 | 391000 | 393000 | 390500 | 4520 |
| 594 | 20250124 | 090600 | 7496101000 | 391000 | 389000 | 391500 | 388000 | 4268 |
| 595 | 20250124 | 090500 | 5829604500 | 388500 | 389000 | 389000 | 388500 | 548 |
| 596 | 20250124 | 090400 | 5616543500 | 389000 | 390000 | 390000 | 389000 | 289 |
| 597 | 20250124 | 090300 | 5503935000 | 390000 | 388500 | 391000 | 385500 | 3882 |
| 598 | 20250124 | 090200 | 3989633000 | 388500 | 389000 | 391000 | 388500 | 3424 |
| 599 | 20250124 | 090100 | 2655444000 | 388000 | 387500 | 389000 | 386000 | 3366 |
| 600 | 20250124 | 090000 | 1350679500 | 387500 | 383500 | 388500 | 383500 | 3487 |