35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 185300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 8716 |
| 3 | 20250117 | 185200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20250117 | 185100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20250117 | 185000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20250117 | 184900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20250117 | 184800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20250117 | 184700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20250117 | 184600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20250117 | 184500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20250117 | 184400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20250117 | 184300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20250117 | 184200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20250117 | 184100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20250117 | 184000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20250117 | 183900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20250117 | 183800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20250117 | 183700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20250117 | 183600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20250117 | 183500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20250117 | 183400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20250117 | 183300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20250117 | 183200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20250117 | 183100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20250117 | 183000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20250117 | 182900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20250117 | 182800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20250117 | 182700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20250117 | 182600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20250117 | 182500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20250117 | 182400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20250117 | 182300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 8716 |
| 33 | 20250117 | 182200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20250117 | 182100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20250117 | 182000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20250117 | 181900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20250117 | 181800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20250117 | 181700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20250117 | 181600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20250117 | 181500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20250117 | 181400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20250117 | 181300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20250117 | 181200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20250117 | 181100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20250117 | 181000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20250117 | 180900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20250117 | 180800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20250117 | 180700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20250117 | 180600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20250117 | 180500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20250117 | 180400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20250117 | 180300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20250117 | 180200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20250117 | 180100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20250117 | 180000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20250117 | 175900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20250117 | 175800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20250117 | 175700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20250117 | 175600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20250117 | 175500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20250117 | 175400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20250117 | 175300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 8716 |
| 63 | 20250117 | 175200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20250117 | 175100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20250117 | 175000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20250117 | 174900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20250117 | 174800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20250117 | 174700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20250117 | 174600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20250117 | 174500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20250117 | 174400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20250117 | 174300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20250117 | 174200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20250117 | 174100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20250117 | 174000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20250117 | 173900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20250117 | 173800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20250117 | 173700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20250117 | 173600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20250117 | 173500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20250117 | 173400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20250117 | 173300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20250117 | 173200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20250117 | 173100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20250117 | 173000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20250117 | 172900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20250117 | 172800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20250117 | 172700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20250117 | 172600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20250117 | 172500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20250117 | 172400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20250117 | 172300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 8716 |
| 93 | 20250117 | 172200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20250117 | 172100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20250117 | 172000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20250117 | 171900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20250117 | 171800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20250117 | 171700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20250117 | 171600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20250117 | 171500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20250117 | 171400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20250117 | 171300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20250117 | 171200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20250117 | 171100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20250117 | 171000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20250117 | 170900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20250117 | 170800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20250117 | 170700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20250117 | 170600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20250117 | 170500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20250117 | 170400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20250117 | 170300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20250117 | 170200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20250117 | 170100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20250117 | 170000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20250117 | 165900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20250117 | 165800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20250117 | 165700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20250117 | 165600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20250117 | 165500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20250117 | 165400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20250117 | 165300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 8716 |
| 123 | 20250117 | 165200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20250117 | 165100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20250117 | 165000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20250117 | 164900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20250117 | 164800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20250117 | 164700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20250117 | 164600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20250117 | 164500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20250117 | 164400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20250117 | 164300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20250117 | 164200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20250117 | 164100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20250117 | 164000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20250117 | 163900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20250117 | 163800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20250117 | 163700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20250117 | 163600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20250117 | 163500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20250117 | 163400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20250117 | 163300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20250117 | 163200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20250117 | 163100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20250117 | 163000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20250117 | 162900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20250117 | 162800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20250117 | 162700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20250117 | 162600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20250117 | 162500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20250117 | 162400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20250117 | 162300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 8716 |
| 153 | 20250117 | 162200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20250117 | 162100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20250117 | 162000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20250117 | 161900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20250117 | 161800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20250117 | 161700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20250117 | 161600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20250117 | 161500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20250117 | 161400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20250117 | 161300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20250117 | 161200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20250117 | 161100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20250117 | 161000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20250117 | 160900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20250117 | 160800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20250117 | 160700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20250117 | 160600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20250117 | 160500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20250117 | 160400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20250117 | 160300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20250117 | 160200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20250117 | 160100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20250117 | 160000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20250117 | 155900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20250117 | 155800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20250117 | 155700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20250117 | 155600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20250117 | 155500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20250117 | 155400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20250117 | 155300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 8716 |
| 183 | 20250117 | 155200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20250117 | 155100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20250117 | 155000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20250117 | 154900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20250117 | 154800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20250117 | 154700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20250117 | 154600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20250117 | 154500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20250117 | 154400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20250117 | 154300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20250117 | 154200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20250117 | 154100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20250117 | 154000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20250117 | 153900 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20250117 | 153800 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20250117 | 153700 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20250117 | 153600 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20250117 | 153500 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20250117 | 153400 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20250117 | 153300 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20250117 | 153200 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20250117 | 153100 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20250117 | 153000 | 52764501500 | 243500 | 243500 | 243500 | 243500 | 8716 |
| 206 | 20250117 | 152900 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20250117 | 152800 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20250117 | 152700 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 209 | 20250117 | 152600 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 210 | 20250117 | 152500 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 211 | 20250117 | 152400 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 212 | 20250117 | 152300 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 213 | 20250117 | 152200 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 214 | 20250117 | 152100 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 215 | 20250117 | 152000 | 50642155500 | 243000 | 243000 | 243000 | 243000 | 0 |
| 216 | 20250117 | 151900 | 50642155500 | 243000 | 243000 | 243500 | 243000 | 1598 |
| 217 | 20250117 | 151800 | 50253203000 | 243000 | 243000 | 243500 | 243000 | 1479 |
| 218 | 20250117 | 151700 | 49893794500 | 243000 | 243500 | 243500 | 243000 | 391 |
| 219 | 20250117 | 151600 | 49798718000 | 243000 | 243000 | 243500 | 243000 | 290 |
| 220 | 20250117 | 151500 | 49728211500 | 243000 | 243000 | 243500 | 243000 | 346 |
| 221 | 20250117 | 151400 | 49644116500 | 243000 | 243000 | 243500 | 243000 | 449 |
| 222 | 20250117 | 151300 | 49534971500 | 243000 | 243000 | 243500 | 242500 | 623 |
| 223 | 20250117 | 151200 | 49383665500 | 242500 | 243000 | 243000 | 242500 | 221 |
| 224 | 20250117 | 151100 | 49330002000 | 243000 | 243000 | 243500 | 243000 | 1387 |
| 225 | 20250117 | 151000 | 48992531500 | 243000 | 243000 | 243500 | 243000 | 196 |
| 226 | 20250117 | 150900 | 48944898500 | 243500 | 243000 | 243500 | 243000 | 1215 |
| 227 | 20250117 | 150800 | 48649637000 | 243000 | 242500 | 243500 | 242500 | 671 |
| 228 | 20250117 | 150700 | 48486545000 | 242500 | 243500 | 243500 | 242500 | 4348 |
| 229 | 20250117 | 150600 | 47430049500 | 243500 | 243000 | 243500 | 243000 | 263 |
| 230 | 20250117 | 150500 | 47366074500 | 243000 | 243000 | 243500 | 243000 | 249 |
| 231 | 20250117 | 150400 | 47305527500 | 243500 | 243000 | 243500 | 243000 | 167 |
| 232 | 20250117 | 150300 | 47264910000 | 243000 | 243000 | 243500 | 243000 | 351 |
| 233 | 20250117 | 150200 | 47179528000 | 243000 | 243000 | 243500 | 243000 | 297 |
| 234 | 20250117 | 150100 | 47107295000 | 243000 | 243500 | 243500 | 243000 | 179 |
| 235 | 20250117 | 150000 | 47063738500 | 243500 | 243000 | 243500 | 243000 | 349 |
| 236 | 20250117 | 145900 | 46978801000 | 243000 | 243500 | 244000 | 243000 | 305 |
| 237 | 20250117 | 145800 | 46904535500 | 244000 | 243000 | 244000 | 243000 | 1317 |
| 238 | 20250117 | 145700 | 46583822500 | 243500 | 244000 | 244000 | 243000 | 917 |
| 239 | 20250117 | 145600 | 46360513500 | 244000 | 243500 | 244000 | 243500 | 174 |
| 240 | 20250117 | 145500 | 46318119500 | 244000 | 243500 | 244000 | 243500 | 395 |
| 241 | 20250117 | 145400 | 46221904500 | 244000 | 244000 | 244000 | 243500 | 185 |
| 242 | 20250117 | 145300 | 46176830000 | 244000 | 243500 | 244000 | 243500 | 315 |
| 243 | 20250117 | 145200 | 46100054000 | 244000 | 243500 | 244000 | 243500 | 231 |
| 244 | 20250117 | 145100 | 46043775000 | 243500 | 243500 | 244000 | 243500 | 468 |
| 245 | 20250117 | 145000 | 45929791500 | 243500 | 244000 | 244000 | 243500 | 891 |
| 246 | 20250117 | 144900 | 45712800000 | 244000 | 243500 | 244000 | 243500 | 306 |
| 247 | 20250117 | 144800 | 45638255500 | 244000 | 244000 | 244000 | 243500 | 227 |
| 248 | 20250117 | 144700 | 45582936500 | 243500 | 244000 | 244000 | 243500 | 168 |
| 249 | 20250117 | 144600 | 45541995000 | 244000 | 243500 | 244000 | 243500 | 213 |
| 250 | 20250117 | 144500 | 45490095500 | 243500 | 243500 | 244000 | 243500 | 176 |
| 251 | 20250117 | 144400 | 45447195000 | 244000 | 244000 | 244000 | 243500 | 180 |
| 252 | 20250117 | 144300 | 45403320000 | 244000 | 243500 | 244000 | 243500 | 872 |
| 253 | 20250117 | 144200 | 45190959500 | 243500 | 243000 | 243500 | 243000 | 344 |
| 254 | 20250117 | 144100 | 45107286000 | 243500 | 243500 | 243500 | 243000 | 612 |
| 255 | 20250117 | 144000 | 44958330000 | 243000 | 243000 | 243500 | 243000 | 279 |
| 256 | 20250117 | 143900 | 44890465500 | 243000 | 243000 | 243500 | 243000 | 363 |
| 257 | 20250117 | 143800 | 44802167000 | 243000 | 243000 | 243500 | 243000 | 867 |
| 258 | 20250117 | 143700 | 44591149000 | 243000 | 243000 | 243500 | 243000 | 238 |
| 259 | 20250117 | 143600 | 44533281500 | 243000 | 243000 | 243500 | 243000 | 138 |
| 260 | 20250117 | 143500 | 44499703000 | 243500 | 243000 | 243500 | 243000 | 234 |
| 261 | 20250117 | 143400 | 44442755500 | 243000 | 243000 | 243500 | 243000 | 129 |
| 262 | 20250117 | 143300 | 44411395000 | 243000 | 243000 | 243500 | 243000 | 1376 |
| 263 | 20250117 | 143200 | 44076987000 | 243500 | 243500 | 243500 | 243000 | 149 |
| 264 | 20250117 | 143100 | 44040746000 | 243500 | 243000 | 243500 | 243000 | 212 |
| 265 | 20250117 | 143000 | 43989166000 | 243000 | 243000 | 243500 | 243000 | 144 |
| 266 | 20250117 | 142900 | 43954144500 | 243000 | 243500 | 243500 | 243000 | 145 |
| 267 | 20250117 | 142800 | 43918862500 | 243000 | 243000 | 243500 | 243000 | 110 |
| 268 | 20250117 | 142700 | 43892120500 | 243500 | 243500 | 243500 | 243000 | 188 |
| 269 | 20250117 | 142600 | 43846381000 | 243000 | 243000 | 243500 | 243000 | 134 |
| 270 | 20250117 | 142500 | 43813781000 | 243500 | 243000 | 243500 | 243000 | 123 |
| 271 | 20250117 | 142400 | 43783876500 | 243500 | 243000 | 243500 | 243000 | 200 |
| 272 | 20250117 | 142300 | 43735243500 | 243500 | 243500 | 243500 | 243000 | 264 |
| 273 | 20250117 | 142200 | 43671054500 | 243500 | 243000 | 243500 | 243000 | 878 |
| 274 | 20250117 | 142100 | 43457652000 | 243500 | 243000 | 243500 | 243000 | 459 |
| 275 | 20250117 | 142000 | 43345946000 | 243500 | 243000 | 243500 | 243000 | 182 |
| 276 | 20250117 | 141900 | 43301667000 | 243000 | 243000 | 243500 | 243000 | 243 |
| 277 | 20250117 | 141800 | 43242583500 | 243000 | 243000 | 243500 | 243000 | 192 |
| 278 | 20250117 | 141700 | 43195892500 | 243500 | 243500 | 243500 | 243000 | 146 |
| 279 | 20250117 | 141600 | 43160369500 | 243000 | 243000 | 243500 | 243000 | 144 |
| 280 | 20250117 | 141500 | 43125358500 | 243500 | 243000 | 243500 | 243000 | 175 |
| 281 | 20250117 | 141400 | 43082799000 | 243000 | 243500 | 243500 | 243000 | 189 |
| 282 | 20250117 | 141300 | 43036821000 | 243000 | 243000 | 243500 | 243000 | 240 |
| 283 | 20250117 | 141200 | 42978471000 | 243000 | 243500 | 243500 | 243000 | 104 |
| 284 | 20250117 | 141100 | 42953182500 | 243000 | 243000 | 243500 | 243000 | 196 |
| 285 | 20250117 | 141000 | 42905514000 | 243500 | 243000 | 243500 | 242500 | 427 |
| 286 | 20250117 | 140900 | 42801848000 | 242500 | 242500 | 243000 | 242500 | 228 |
| 287 | 20250117 | 140800 | 42746474500 | 243000 | 243000 | 243000 | 242500 | 366 |
| 288 | 20250117 | 140700 | 42657562000 | 242500 | 242500 | 243000 | 242500 | 95 |
| 289 | 20250117 | 140600 | 42634510500 | 242500 | 242500 | 243000 | 242500 | 358 |
| 290 | 20250117 | 140500 | 42547660500 | 243000 | 243000 | 243000 | 242500 | 139 |
| 291 | 20250117 | 140400 | 42513911500 | 243000 | 242500 | 243000 | 242500 | 589 |
| 292 | 20250117 | 140300 | 42370809000 | 243000 | 242500 | 243000 | 242500 | 1869 |
| 293 | 20250117 | 140200 | 41916788000 | 242500 | 242500 | 243000 | 242500 | 176 |
| 294 | 20250117 | 140100 | 41874079000 | 242500 | 243000 | 243000 | 242500 | 238 |
| 295 | 20250117 | 140000 | 41816315000 | 242500 | 242500 | 243000 | 242500 | 729 |
| 296 | 20250117 | 135900 | 41639455000 | 242500 | 242500 | 243000 | 242500 | 231 |
| 297 | 20250117 | 135800 | 41583408000 | 242500 | 242500 | 243000 | 242500 | 181 |
| 298 | 20250117 | 135700 | 41539466000 | 242500 | 243000 | 243000 | 242500 | 249 |
| 299 | 20250117 | 135600 | 41479022000 | 243000 | 242500 | 243000 | 242500 | 98 |
| 300 | 20250117 | 135500 | 41455230500 | 243000 | 242500 | 243000 | 242500 | 139 |
| 301 | 20250117 | 135400 | 41421480000 | 242500 | 243000 | 243000 | 242500 | 125 |
| 302 | 20250117 | 135300 | 41391147000 | 242500 | 242500 | 243000 | 242500 | 131 |
| 303 | 20250117 | 135200 | 41359347000 | 243000 | 242500 | 243000 | 242500 | 236 |
| 304 | 20250117 | 135100 | 41302082000 | 243000 | 242500 | 243000 | 242500 | 2037 |
| 305 | 20250117 | 135000 | 40808068500 | 242500 | 242500 | 243000 | 242500 | 716 |
| 306 | 20250117 | 134900 | 40634423000 | 242500 | 242500 | 243000 | 242500 | 241 |
| 307 | 20250117 | 134800 | 40575936000 | 242500 | 243000 | 243000 | 242500 | 158 |
| 308 | 20250117 | 134700 | 40537581000 | 242500 | 242500 | 243000 | 242500 | 391 |
| 309 | 20250117 | 134600 | 40442737500 | 243000 | 242500 | 243000 | 242500 | 114 |
| 310 | 20250117 | 134500 | 40415067500 | 242500 | 242500 | 243000 | 242500 | 153 |
| 311 | 20250117 | 134400 | 40377937500 | 242500 | 243000 | 243000 | 242500 | 385 |
| 312 | 20250117 | 134300 | 40284537500 | 243000 | 242500 | 243000 | 242500 | 295 |
| 313 | 20250117 | 134200 | 40212955000 | 242500 | 243000 | 243000 | 242500 | 114 |
| 314 | 20250117 | 134100 | 40185281000 | 243000 | 243000 | 243000 | 242500 | 703 |
| 315 | 20250117 | 134000 | 40014746500 | 242500 | 242500 | 243000 | 242500 | 117 |
| 316 | 20250117 | 133900 | 39986346500 | 243000 | 243000 | 243500 | 242500 | 1348 |
| 317 | 20250117 | 133800 | 39659010000 | 243000 | 243500 | 243500 | 243000 | 542 |
| 318 | 20250117 | 133700 | 39527244000 | 243000 | 243500 | 243500 | 243000 | 78 |
| 319 | 20250117 | 133600 | 39508276000 | 243000 | 243500 | 244000 | 243000 | 197 |
| 320 | 20250117 | 133500 | 39460348000 | 243500 | 244000 | 244000 | 243500 | 504 |
| 321 | 20250117 | 133400 | 39337584000 | 243500 | 243500 | 244000 | 243500 | 95 |
| 322 | 20250117 | 133300 | 39314419000 | 244000 | 243500 | 244000 | 243000 | 438 |
| 323 | 20250117 | 133200 | 39207752000 | 243000 | 243000 | 243500 | 243000 | 155 |
| 324 | 20250117 | 133100 | 39170041000 | 243000 | 243000 | 243500 | 243000 | 160 |
| 325 | 20250117 | 133000 | 39131098000 | 243500 | 243500 | 244000 | 243000 | 1322 |
| 326 | 20250117 | 132900 | 38809261500 | 243500 | 244000 | 244000 | 243500 | 1551 |
| 327 | 20250117 | 132800 | 38430871500 | 243500 | 243500 | 244000 | 243500 | 696 |
| 328 | 20250117 | 132700 | 38261102000 | 243500 | 243500 | 244000 | 243500 | 517 |
| 329 | 20250117 | 132600 | 38135157500 | 244000 | 243500 | 244000 | 243500 | 166 |
| 330 | 20250117 | 132500 | 38094689500 | 244000 | 243500 | 244000 | 243500 | 115 |
| 331 | 20250117 | 132400 | 38066654000 | 243500 | 244000 | 244000 | 243500 | 119 |
| 332 | 20250117 | 132300 | 38037647500 | 243500 | 243500 | 244000 | 243500 | 124 |
| 333 | 20250117 | 132200 | 38007408000 | 244000 | 244000 | 244000 | 243500 | 124 |
| 334 | 20250117 | 132100 | 37977162000 | 244000 | 243500 | 244000 | 243500 | 150 |
| 335 | 20250117 | 132000 | 37940581500 | 244000 | 244500 | 244500 | 243500 | 1310 |
| 336 | 20250117 | 131900 | 37621036500 | 244000 | 244000 | 244500 | 244000 | 643 |
| 337 | 20250117 | 131800 | 37464104000 | 244000 | 244000 | 244500 | 243500 | 448 |
| 338 | 20250117 | 131700 | 37354777500 | 244000 | 244000 | 244000 | 243500 | 983 |
| 339 | 20250117 | 131600 | 37114981500 | 243500 | 244000 | 244000 | 243500 | 139 |
| 340 | 20250117 | 131500 | 37081089500 | 243500 | 243500 | 244000 | 243500 | 203 |
| 341 | 20250117 | 131400 | 37031628000 | 243500 | 243500 | 244000 | 243500 | 356 |
| 342 | 20250117 | 131300 | 36944858500 | 244000 | 244000 | 244000 | 243500 | 440 |
| 343 | 20250117 | 131200 | 36837607500 | 243500 | 243500 | 244000 | 243500 | 188 |
| 344 | 20250117 | 131100 | 36791753000 | 243500 | 243500 | 244000 | 243500 | 182 |
| 345 | 20250117 | 131000 | 36747404500 | 244000 | 243500 | 244000 | 243500 | 68 |
| 346 | 20250117 | 130900 | 36730821500 | 244000 | 243500 | 244000 | 243500 | 2091 |
| 347 | 20250117 | 130800 | 36220642500 | 244000 | 243500 | 244000 | 243500 | 159 |
| 348 | 20250117 | 130700 | 36181898500 | 243500 | 243500 | 244000 | 243500 | 139 |
| 349 | 20250117 | 130600 | 36148026000 | 244000 | 244000 | 244000 | 243500 | 273 |
| 350 | 20250117 | 130500 | 36081451000 | 244000 | 243500 | 244000 | 243500 | 379 |
| 351 | 20250117 | 130400 | 35989017000 | 243500 | 244000 | 244000 | 243500 | 201 |
| 352 | 20250117 | 130300 | 35940054000 | 244000 | 243500 | 244000 | 243500 | 176 |
| 353 | 20250117 | 130200 | 35897167000 | 244000 | 243500 | 244000 | 243000 | 1246 |
| 354 | 20250117 | 130100 | 35593766000 | 243000 | 243500 | 243500 | 243000 | 94 |
| 355 | 20250117 | 130000 | 35570905000 | 243500 | 243500 | 243500 | 243000 | 73 |
| 356 | 20250117 | 125900 | 35553150000 | 243000 | 243500 | 243500 | 243000 | 441 |
| 357 | 20250117 | 125800 | 35445908500 | 243500 | 243000 | 243500 | 243000 | 296 |
| 358 | 20250117 | 125700 | 35373851000 | 243500 | 243000 | 243500 | 243000 | 183 |
| 359 | 20250117 | 125600 | 35329313000 | 243000 | 243500 | 243500 | 243000 | 104 |
| 360 | 20250117 | 125500 | 35304028000 | 243000 | 243000 | 243500 | 243000 | 129 |
| 361 | 20250117 | 125400 | 35272664500 | 243500 | 243000 | 243500 | 243000 | 196 |
| 362 | 20250117 | 125300 | 35225017000 | 243000 | 243000 | 243500 | 243000 | 243 |
| 363 | 20250117 | 125200 | 35165881000 | 243500 | 243500 | 243500 | 243000 | 785 |
| 364 | 20250117 | 125100 | 34975088500 | 243500 | 243500 | 243500 | 243000 | 73 |
| 365 | 20250117 | 125000 | 34957344000 | 243000 | 243000 | 243500 | 243000 | 819 |
| 366 | 20250117 | 124900 | 34758020000 | 243000 | 243000 | 243500 | 243000 | 229 |
| 367 | 20250117 | 124800 | 34702354000 | 243000 | 243000 | 243500 | 243000 | 116 |
| 368 | 20250117 | 124700 | 34674154500 | 243000 | 243000 | 243500 | 243000 | 94 |
| 369 | 20250117 | 124600 | 34651291500 | 243000 | 243000 | 243500 | 243000 | 100 |
| 370 | 20250117 | 124500 | 34626963000 | 243000 | 243500 | 243500 | 243000 | 415 |
| 371 | 20250117 | 124400 | 34526029500 | 244000 | 244000 | 244000 | 243500 | 141 |
| 372 | 20250117 | 124300 | 34491674500 | 243500 | 243500 | 244000 | 243500 | 178 |
| 373 | 20250117 | 124200 | 34448276000 | 243500 | 243000 | 244000 | 243000 | 2139 |
| 374 | 20250117 | 124100 | 33927796000 | 243500 | 243000 | 243500 | 243000 | 515 |
| 375 | 20250117 | 124000 | 33802634000 | 243000 | 243500 | 243500 | 243000 | 105 |
| 376 | 20250117 | 123900 | 33777103500 | 243000 | 243000 | 243500 | 243000 | 128 |
| 377 | 20250117 | 123800 | 33745975000 | 243000 | 243000 | 243500 | 243000 | 216 |
| 378 | 20250117 | 123700 | 33693471000 | 243000 | 242000 | 243500 | 242000 | 2078 |
| 379 | 20250117 | 123600 | 33188836000 | 242000 | 242000 | 242500 | 242000 | 156 |
| 380 | 20250117 | 123500 | 33151072500 | 242500 | 242500 | 242500 | 242000 | 527 |
| 381 | 20250117 | 123400 | 33023313500 | 242000 | 242000 | 242500 | 241500 | 712 |
| 382 | 20250117 | 123300 | 32850968000 | 242000 | 242500 | 242500 | 242000 | 216 |
| 383 | 20250117 | 123200 | 32798689500 | 242500 | 242000 | 242500 | 242000 | 195 |
| 384 | 20250117 | 123100 | 32751480500 | 242500 | 242500 | 242500 | 242000 | 129 |
| 385 | 20250117 | 123000 | 32720241000 | 242500 | 242000 | 242500 | 242000 | 166 |
| 386 | 20250117 | 122900 | 32680056500 | 242500 | 242500 | 242500 | 242000 | 216 |
| 387 | 20250117 | 122800 | 32627765500 | 242000 | 241500 | 242500 | 241500 | 691 |
| 388 | 20250117 | 122700 | 32460557000 | 241500 | 242000 | 242000 | 241500 | 243 |
| 389 | 20250117 | 122600 | 32401854500 | 242000 | 241500 | 242000 | 241500 | 54 |
| 390 | 20250117 | 122500 | 32388809000 | 242000 | 241500 | 242000 | 241500 | 128 |
| 391 | 20250117 | 122400 | 32357878500 | 242000 | 241500 | 242000 | 241500 | 221 |
| 392 | 20250117 | 122300 | 32304487000 | 241500 | 242000 | 242500 | 241500 | 761 |
| 393 | 20250117 | 122200 | 32120311000 | 242500 | 241500 | 242500 | 241500 | 1944 |
| 394 | 20250117 | 122100 | 31650261000 | 241500 | 241500 | 241500 | 241000 | 146 |
| 395 | 20250117 | 122000 | 31615054500 | 241000 | 241500 | 241500 | 241000 | 128 |
| 396 | 20250117 | 121900 | 31584181500 | 241000 | 241500 | 241500 | 241000 | 270 |
| 397 | 20250117 | 121800 | 31519092500 | 241000 | 241000 | 241500 | 241000 | 201 |
| 398 | 20250117 | 121700 | 31470591000 | 241000 | 241500 | 242000 | 241000 | 308 |
| 399 | 20250117 | 121600 | 31396249000 | 241500 | 242000 | 242000 | 241000 | 367 |
| 400 | 20250117 | 121500 | 31307596500 | 242000 | 241500 | 242000 | 241000 | 224 |
| 401 | 20250117 | 121400 | 31253482000 | 241500 | 241500 | 242000 | 241000 | 445 |
| 402 | 20250117 | 121300 | 31146013500 | 241500 | 241500 | 242000 | 241500 | 247 |
| 403 | 20250117 | 121200 | 31086344000 | 241500 | 241500 | 242000 | 241500 | 828 |
| 404 | 20250117 | 121100 | 30886375000 | 241500 | 241500 | 242000 | 241500 | 891 |
| 405 | 20250117 | 121000 | 30671176500 | 241500 | 241500 | 242000 | 241500 | 231 |
| 406 | 20250117 | 120900 | 30615379000 | 241500 | 241500 | 242000 | 241500 | 367 |
| 407 | 20250117 | 120800 | 30526713500 | 241500 | 242000 | 242000 | 241500 | 163 |
| 408 | 20250117 | 120700 | 30487324500 | 242000 | 241500 | 242000 | 241500 | 102 |
| 409 | 20250117 | 120600 | 30462682500 | 242000 | 241500 | 242000 | 241500 | 149 |
| 410 | 20250117 | 120500 | 30426670500 | 242000 | 241500 | 242000 | 241500 | 176 |
| 411 | 20250117 | 120400 | 30384143500 | 242000 | 242000 | 242000 | 241500 | 86 |
| 412 | 20250117 | 120300 | 30363357500 | 242000 | 241500 | 242000 | 241500 | 79 |
| 413 | 20250117 | 120200 | 30344261500 | 241500 | 241500 | 242000 | 241500 | 111 |
| 414 | 20250117 | 120100 | 30317430000 | 241500 | 242000 | 242000 | 241500 | 133 |
| 415 | 20250117 | 120000 | 30285294000 | 241500 | 242000 | 242000 | 241500 | 109 |
| 416 | 20250117 | 115900 | 30258948500 | 241500 | 241500 | 242000 | 241500 | 771 |
| 417 | 20250117 | 115800 | 30072425000 | 241500 | 241500 | 242000 | 241500 | 190 |
| 418 | 20250117 | 115700 | 30026514000 | 241500 | 242000 | 242000 | 241500 | 74 |
| 419 | 20250117 | 115600 | 30008628000 | 241500 | 242000 | 242000 | 241500 | 192 |
| 420 | 20250117 | 115500 | 29962207500 | 242000 | 242000 | 242000 | 241500 | 108 |
| 421 | 20250117 | 115400 | 29936093000 | 241500 | 242000 | 242000 | 241500 | 109 |
| 422 | 20250117 | 115300 | 29909750000 | 241500 | 242000 | 242000 | 241500 | 117 |
| 423 | 20250117 | 115200 | 29881469000 | 241500 | 242000 | 242000 | 241500 | 92 |
| 424 | 20250117 | 115100 | 29859234000 | 241500 | 242000 | 242000 | 241500 | 108 |
| 425 | 20250117 | 115000 | 29833129000 | 241500 | 241500 | 242000 | 241000 | 886 |
| 426 | 20250117 | 114900 | 29618923000 | 241500 | 242000 | 242000 | 241500 | 113 |
| 427 | 20250117 | 114800 | 29591617500 | 242000 | 241500 | 242000 | 241000 | 398 |
| 428 | 20250117 | 114700 | 29495600500 | 241500 | 242000 | 242000 | 241000 | 295 |
| 429 | 20250117 | 114600 | 29424353000 | 241500 | 242000 | 242000 | 241500 | 323 |
| 430 | 20250117 | 114500 | 29346320500 | 242000 | 242500 | 242500 | 241500 | 578 |
| 431 | 20250117 | 114400 | 29206560000 | 242000 | 242000 | 242500 | 242000 | 170 |
| 432 | 20250117 | 114300 | 29165376000 | 242000 | 242000 | 242500 | 242000 | 122 |
| 433 | 20250117 | 114200 | 29135827500 | 242500 | 242000 | 242500 | 241500 | 588 |
| 434 | 20250117 | 114100 | 28993544000 | 242000 | 242000 | 242000 | 241500 | 144 |
| 435 | 20250117 | 114000 | 28958725500 | 242000 | 242000 | 242000 | 241500 | 226 |
| 436 | 20250117 | 113900 | 28904091000 | 242000 | 241500 | 242000 | 241500 | 116 |
| 437 | 20250117 | 113800 | 28876049000 | 241500 | 242000 | 242500 | 241500 | 1971 |
| 438 | 20250117 | 113700 | 28399066000 | 242000 | 241500 | 242000 | 241500 | 213 |
| 439 | 20250117 | 113600 | 28347599000 | 241500 | 242000 | 242000 | 241500 | 320 |
| 440 | 20250117 | 113500 | 28270288500 | 241500 | 241500 | 242000 | 241500 | 159 |
| 441 | 20250117 | 113400 | 28231851000 | 241500 | 242000 | 242000 | 241500 | 212 |
| 442 | 20250117 | 113300 | 28180637500 | 242000 | 242000 | 242000 | 241500 | 103 |
| 443 | 20250117 | 113200 | 28155748500 | 241500 | 242000 | 242000 | 241500 | 291 |
| 444 | 20250117 | 113100 | 28085370000 | 242000 | 242000 | 242500 | 241500 | 618 |
| 445 | 20250117 | 113000 | 27935883000 | 242000 | 242500 | 242500 | 242000 | 202 |
| 446 | 20250117 | 112900 | 27886982000 | 242000 | 242000 | 242500 | 242000 | 280 |
| 447 | 20250117 | 112800 | 27819204000 | 242000 | 242000 | 242500 | 242000 | 91 |
| 448 | 20250117 | 112700 | 27797168000 | 242500 | 242500 | 242500 | 242000 | 119 |
| 449 | 20250117 | 112600 | 27768348500 | 242000 | 242000 | 242500 | 242000 | 152 |
| 450 | 20250117 | 112500 | 27731539000 | 242000 | 242000 | 242500 | 241500 | 654 |
| 451 | 20250117 | 112400 | 27573210500 | 242000 | 242500 | 242500 | 242000 | 248 |
| 452 | 20250117 | 112300 | 27513153500 | 242000 | 242500 | 242500 | 242000 | 279 |
| 453 | 20250117 | 112200 | 27445612500 | 242000 | 242000 | 242500 | 242000 | 177 |
| 454 | 20250117 | 112100 | 27402771500 | 242500 | 242500 | 242500 | 242000 | 245 |
| 455 | 20250117 | 112000 | 27343462500 | 242000 | 242500 | 242500 | 242000 | 180 |
| 456 | 20250117 | 111900 | 27299882500 | 242000 | 242500 | 243000 | 242000 | 1212 |
| 457 | 20250117 | 111800 | 27006045000 | 243000 | 243000 | 243000 | 242500 | 133 |
| 458 | 20250117 | 111700 | 26973772000 | 242500 | 243000 | 243000 | 242500 | 178 |
| 459 | 20250117 | 111600 | 26930573500 | 243000 | 242500 | 243000 | 242500 | 189 |
| 460 | 20250117 | 111500 | 26884703500 | 242500 | 242500 | 243000 | 242500 | 102 |
| 461 | 20250117 | 111400 | 26859943500 | 242500 | 242500 | 243000 | 242500 | 157 |
| 462 | 20250117 | 111300 | 26821839000 | 242500 | 242500 | 243000 | 242500 | 248 |
| 463 | 20250117 | 111200 | 26761617000 | 242500 | 242000 | 243000 | 242000 | 353 |
| 464 | 20250117 | 111100 | 26675982500 | 242000 | 243000 | 243500 | 242000 | 1261 |
| 465 | 20250117 | 111000 | 26369691000 | 243000 | 242000 | 243500 | 242000 | 3581 |
| 466 | 20250117 | 110900 | 25500597500 | 242000 | 242500 | 242500 | 242000 | 211 |
| 467 | 20250117 | 110800 | 25449493500 | 242000 | 242000 | 242500 | 242000 | 205 |
| 468 | 20250117 | 110700 | 25399858000 | 242000 | 242000 | 242500 | 242000 | 251 |
| 469 | 20250117 | 110600 | 25339089000 | 242000 | 242500 | 242500 | 242000 | 207 |
| 470 | 20250117 | 110500 | 25288962000 | 242000 | 241500 | 242500 | 241500 | 172 |
| 471 | 20250117 | 110400 | 25247317000 | 242000 | 242000 | 242500 | 241500 | 254 |
| 472 | 20250117 | 110300 | 25185851000 | 242000 | 242000 | 242500 | 241500 | 263 |
| 473 | 20250117 | 110200 | 25122201500 | 242000 | 242000 | 242500 | 242000 | 2208 |
| 474 | 20250117 | 110100 | 24587839500 | 242500 | 241500 | 242500 | 241500 | 704 |
| 475 | 20250117 | 110000 | 24417493500 | 241000 | 241500 | 242500 | 241000 | 2211 |
| 476 | 20250117 | 105900 | 23882559500 | 242000 | 241500 | 242000 | 241500 | 210 |
| 477 | 20250117 | 105800 | 23831811500 | 241500 | 242000 | 242000 | 241500 | 185 |
| 478 | 20250117 | 105700 | 23787106000 | 241500 | 241500 | 242000 | 241500 | 223 |
| 479 | 20250117 | 105600 | 23733229500 | 242000 | 241500 | 242000 | 241500 | 193 |
| 480 | 20250117 | 105500 | 23686605500 | 241500 | 242000 | 242000 | 241500 | 233 |
| 481 | 20250117 | 105400 | 23630319500 | 241500 | 241500 | 242000 | 241500 | 433 |
| 482 | 20250117 | 105300 | 23525724500 | 241500 | 241500 | 242000 | 241500 | 178 |
| 483 | 20250117 | 105200 | 23482713000 | 241500 | 242000 | 242000 | 241500 | 80 |
| 484 | 20250117 | 105100 | 23463381500 | 242000 | 241500 | 242000 | 241500 | 179 |
| 485 | 20250117 | 105000 | 23420099500 | 241500 | 242000 | 242000 | 241500 | 220 |
| 486 | 20250117 | 104900 | 23366937500 | 241500 | 242000 | 242000 | 241500 | 193 |
| 487 | 20250117 | 104800 | 23320276500 | 242000 | 242500 | 242500 | 241000 | 1618 |
| 488 | 20250117 | 104700 | 22929154000 | 242500 | 242000 | 242500 | 242000 | 346 |
| 489 | 20250117 | 104600 | 22845397500 | 242000 | 242000 | 242500 | 242000 | 271 |
| 490 | 20250117 | 104500 | 22779784500 | 242500 | 242000 | 242500 | 242000 | 153 |
| 491 | 20250117 | 104400 | 22742741500 | 242000 | 242000 | 242500 | 242000 | 101 |
| 492 | 20250117 | 104300 | 22718286000 | 242500 | 242500 | 242500 | 242000 | 167 |
| 493 | 20250117 | 104200 | 22677832000 | 242000 | 242500 | 242500 | 242000 | 210 |
| 494 | 20250117 | 104100 | 22626995500 | 242000 | 242000 | 242500 | 242000 | 217 |
| 495 | 20250117 | 104000 | 22574416500 | 242000 | 242000 | 242500 | 242000 | 283 |
| 496 | 20250117 | 103900 | 22505912500 | 242000 | 242500 | 242500 | 242000 | 152 |
| 497 | 20250117 | 103800 | 22469108500 | 242500 | 242000 | 242500 | 241500 | 494 |
| 498 | 20250117 | 103700 | 22349563500 | 242000 | 241000 | 242000 | 241000 | 2145 |
| 499 | 20250117 | 103600 | 21831303000 | 241000 | 241000 | 241500 | 241000 | 308 |
| 500 | 20250117 | 103500 | 21757064500 | 241000 | 241000 | 241500 | 241000 | 181 |
| 501 | 20250117 | 103400 | 21713435500 | 241500 | 241000 | 241500 | 241000 | 657 |
| 502 | 20250117 | 103300 | 21554810000 | 241500 | 241000 | 241500 | 241000 | 183 |
| 503 | 20250117 | 103200 | 21510698000 | 241000 | 241000 | 241500 | 241000 | 510 |
| 504 | 20250117 | 103100 | 21387762500 | 241500 | 241000 | 241500 | 241000 | 132 |
| 505 | 20250117 | 103000 | 21355944000 | 241000 | 241000 | 241500 | 241000 | 399 |
| 506 | 20250117 | 102900 | 21259737500 | 241500 | 241500 | 242000 | 241000 | 639 |
| 507 | 20250117 | 102800 | 21105421000 | 241500 | 241500 | 242000 | 241500 | 154 |
| 508 | 20250117 | 102700 | 21068194000 | 241500 | 242500 | 242500 | 241500 | 813 |
| 509 | 20250117 | 102600 | 20871540500 | 242000 | 242000 | 242500 | 242000 | 347 |
| 510 | 20250117 | 102500 | 20787563000 | 242000 | 242000 | 242500 | 242000 | 227 |
| 511 | 20250117 | 102400 | 20732559500 | 242500 | 242000 | 242500 | 241500 | 260 |
| 512 | 20250117 | 102300 | 20669630500 | 241500 | 241500 | 242500 | 241500 | 2003 |
| 513 | 20250117 | 102200 | 20184613000 | 241500 | 241500 | 242000 | 241000 | 401 |
| 514 | 20250117 | 102100 | 20087770500 | 241500 | 241500 | 242000 | 241500 | 278 |
| 515 | 20250117 | 102000 | 20020630500 | 241500 | 241500 | 242000 | 241500 | 395 |
| 516 | 20250117 | 101900 | 19925229500 | 241500 | 241500 | 242000 | 241500 | 148 |
| 517 | 20250117 | 101800 | 19889480500 | 241500 | 241500 | 242000 | 241500 | 152 |
| 518 | 20250117 | 101700 | 19852752500 | 241500 | 241000 | 242000 | 241000 | 659 |
| 519 | 20250117 | 101600 | 19693607000 | 241000 | 241000 | 241500 | 240500 | 375 |
| 520 | 20250117 | 101500 | 19603246500 | 241000 | 241000 | 241500 | 241000 | 240 |
| 521 | 20250117 | 101400 | 19545393000 | 241000 | 241000 | 241500 | 241000 | 155 |
| 522 | 20250117 | 101300 | 19508030000 | 241000 | 241500 | 241500 | 240500 | 842 |
| 523 | 20250117 | 101200 | 19304933500 | 241500 | 241500 | 242000 | 240500 | 865 |
| 524 | 20250117 | 101100 | 19096188000 | 241500 | 241500 | 242000 | 241500 | 334 |
| 525 | 20250117 | 101000 | 19015505000 | 241500 | 240500 | 241500 | 240500 | 1460 |
| 526 | 20250117 | 100900 | 18663507000 | 240500 | 240500 | 241000 | 240500 | 143 |
| 527 | 20250117 | 100800 | 18629109500 | 240500 | 240500 | 241000 | 240500 | 150 |
| 528 | 20250117 | 100700 | 18593024500 | 240500 | 241000 | 241000 | 240500 | 149 |
| 529 | 20250117 | 100600 | 18557182000 | 240500 | 241000 | 241500 | 240500 | 380 |
| 530 | 20250117 | 100500 | 18465577000 | 241500 | 241500 | 241500 | 241000 | 286 |
| 531 | 20250117 | 100400 | 18396532500 | 241500 | 242000 | 242000 | 241000 | 360 |
| 532 | 20250117 | 100300 | 18309569000 | 241500 | 241500 | 242000 | 241000 | 1186 |
| 533 | 20250117 | 100200 | 18023134000 | 241000 | 240500 | 241500 | 240500 | 500 |
| 534 | 20250117 | 100100 | 17902608000 | 240500 | 241000 | 241000 | 240500 | 230 |
| 535 | 20250117 | 100000 | 17847245000 | 240500 | 240500 | 241500 | 240500 | 761 |
| 536 | 20250117 | 095900 | 17663877500 | 241000 | 240000 | 241000 | 240000 | 783 |
| 537 | 20250117 | 095800 | 17475467500 | 240000 | 240000 | 240500 | 240000 | 154 |
| 538 | 20250117 | 095700 | 17438497500 | 240000 | 240000 | 240500 | 240000 | 127 |
| 539 | 20250117 | 095600 | 17408012000 | 240000 | 240500 | 240500 | 240000 | 328 |
| 540 | 20250117 | 095500 | 17329184000 | 240500 | 240000 | 240500 | 240000 | 760 |
| 541 | 20250117 | 095400 | 17146531500 | 240500 | 240500 | 240500 | 240000 | 317 |
| 542 | 20250117 | 095300 | 17070395000 | 240000 | 240500 | 240500 | 240000 | 300 |
| 543 | 20250117 | 095200 | 16998387000 | 240000 | 240000 | 240000 | 240000 | 186 |
| 544 | 20250117 | 095100 | 16953747000 | 240000 | 240000 | 240500 | 240000 | 125 |
| 545 | 20250117 | 095000 | 16923744500 | 240000 | 240000 | 240500 | 240000 | 307 |
| 546 | 20250117 | 094900 | 16850052500 | 240000 | 240500 | 240500 | 240000 | 508 |
| 547 | 20250117 | 094800 | 16728048000 | 240000 | 240000 | 241000 | 240000 | 644 |
| 548 | 20250117 | 094700 | 16573263500 | 240500 | 240000 | 240500 | 240000 | 732 |
| 549 | 20250117 | 094600 | 16397504500 | 240500 | 240500 | 240500 | 239000 | 1069 |
| 550 | 20250117 | 094500 | 16141040500 | 240500 | 240000 | 240500 | 240000 | 204 |
| 551 | 20250117 | 094400 | 16092022000 | 240000 | 239500 | 240500 | 239500 | 1326 |
| 552 | 20250117 | 094300 | 15773474500 | 240000 | 240000 | 240000 | 239500 | 310 |
| 553 | 20250117 | 094200 | 15699210000 | 240000 | 239000 | 240000 | 239000 | 1942 |
| 554 | 20250117 | 094100 | 15234944500 | 239000 | 240000 | 240000 | 239000 | 1293 |
| 555 | 20250117 | 094000 | 14924908500 | 240000 | 239000 | 240500 | 239000 | 1468 |
| 556 | 20250117 | 093900 | 14573172000 | 239000 | 238500 | 239500 | 238500 | 846 |
| 557 | 20250117 | 093800 | 14370980000 | 238500 | 239000 | 239500 | 238500 | 1689 |
| 558 | 20250117 | 093700 | 13967309500 | 239500 | 239500 | 240000 | 239000 | 1168 |
| 559 | 20250117 | 093600 | 13687639000 | 240000 | 239500 | 240000 | 239500 | 175 |
| 560 | 20250117 | 093500 | 13645721500 | 239500 | 240000 | 240000 | 239500 | 360 |
| 561 | 20250117 | 093400 | 13559485500 | 239500 | 240000 | 240000 | 239500 | 190 |
| 562 | 20250117 | 093300 | 13513974000 | 239500 | 239500 | 240000 | 239500 | 357 |
| 563 | 20250117 | 093200 | 13428459000 | 239500 | 240000 | 240000 | 239500 | 503 |
| 564 | 20250117 | 093100 | 13307800500 | 240500 | 240500 | 240500 | 240000 | 199 |
| 565 | 20250117 | 093000 | 13260023500 | 240500 | 240500 | 241000 | 240000 | 207 |
| 566 | 20250117 | 092900 | 13210243000 | 240500 | 241000 | 241000 | 239500 | 1386 |
| 567 | 20250117 | 092800 | 12877263500 | 241000 | 240000 | 241500 | 240000 | 1876 |
| 568 | 20250117 | 092700 | 12425403000 | 240000 | 240500 | 240500 | 240000 | 694 |
| 569 | 20250117 | 092600 | 12258838000 | 240500 | 241500 | 241500 | 240000 | 2750 |
| 570 | 20250117 | 092500 | 11596253500 | 241500 | 241500 | 241500 | 241000 | 283 |
| 571 | 20250117 | 092400 | 11527965000 | 241500 | 241500 | 241500 | 241000 | 297 |
| 572 | 20250117 | 092300 | 11456334500 | 241000 | 241500 | 241500 | 241000 | 889 |
| 573 | 20250117 | 092200 | 11241722000 | 241500 | 241500 | 241500 | 241000 | 593 |
| 574 | 20250117 | 092100 | 11098613500 | 241500 | 241500 | 241500 | 241000 | 621 |
| 575 | 20250117 | 092000 | 10948670000 | 241000 | 241000 | 242000 | 241000 | 1555 |
| 576 | 20250117 | 091900 | 10573269500 | 241000 | 239500 | 241000 | 239500 | 3267 |
| 577 | 20250117 | 091800 | 9787559000 | 239500 | 239500 | 240000 | 239000 | 1198 |
| 578 | 20250117 | 091700 | 9500678500 | 239500 | 238500 | 240000 | 238500 | 1748 |
| 579 | 20250117 | 091600 | 9082762000 | 238500 | 238500 | 239000 | 238500 | 1949 |
| 580 | 20250117 | 091500 | 8617825000 | 239000 | 239000 | 239500 | 238500 | 2413 |
| 581 | 20250117 | 091400 | 8041507000 | 239500 | 239500 | 240000 | 239000 | 611 |
| 582 | 20250117 | 091300 | 7895279000 | 239500 | 239000 | 239500 | 239000 | 675 |
| 583 | 20250117 | 091200 | 7733689000 | 239500 | 240500 | 241000 | 239000 | 2967 |
| 584 | 20250117 | 091100 | 7021933500 | 240500 | 240000 | 241000 | 239500 | 1311 |
| 585 | 20250117 | 091000 | 6707203500 | 240000 | 239500 | 240000 | 239500 | 1293 |
| 586 | 20250117 | 090900 | 6397140500 | 240000 | 239000 | 240500 | 239000 | 1971 |
| 587 | 20250117 | 090800 | 5924892500 | 239000 | 239000 | 239500 | 239000 | 1469 |
| 588 | 20250117 | 090700 | 5573749500 | 239500 | 239500 | 240000 | 239000 | 1793 |
| 589 | 20250117 | 090600 | 5144462500 | 239500 | 242500 | 242500 | 239500 | 5462 |
| 590 | 20250117 | 090500 | 3830845500 | 242500 | 241000 | 242500 | 241000 | 1449 |
| 591 | 20250117 | 090400 | 3480692000 | 241500 | 241500 | 242000 | 241000 | 918 |
| 592 | 20250117 | 090300 | 3259245000 | 241500 | 242000 | 242000 | 241000 | 2094 |
| 593 | 20250117 | 090200 | 2753762000 | 241000 | 242500 | 242500 | 241000 | 3853 |
| 594 | 20250117 | 090100 | 1822506000 | 242000 | 243500 | 244500 | 242000 | 2375 |
| 595 | 20250117 | 090000 | 1244747500 | 243500 | 243500 | 244000 | 242000 | 5034 |