35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 17452 |
| 3 | 20250120 | 185300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20250120 | 185200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20250120 | 185100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20250120 | 185000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20250120 | 184900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20250120 | 184800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20250120 | 184700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20250120 | 184600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20250120 | 184500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20250120 | 184400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20250120 | 184300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20250120 | 184200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20250120 | 184100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20250120 | 184000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20250120 | 183900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20250120 | 183800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20250120 | 183700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20250120 | 183600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20250120 | 183500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20250120 | 183400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20250120 | 183300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20250120 | 183200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20250120 | 183100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20250120 | 183000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20250120 | 182900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20250120 | 182800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20250120 | 182700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20250120 | 182600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20250120 | 182500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20250120 | 182400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 17452 |
| 33 | 20250120 | 182300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20250120 | 182200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20250120 | 182100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20250120 | 182000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20250120 | 181900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20250120 | 181800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20250120 | 181700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20250120 | 181600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20250120 | 181500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20250120 | 181400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20250120 | 181300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20250120 | 181200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20250120 | 181100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20250120 | 181000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20250120 | 180900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20250120 | 180800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20250120 | 180700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20250120 | 180600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20250120 | 180500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20250120 | 180400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20250120 | 180300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20250120 | 180200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20250120 | 180100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20250120 | 180000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20250120 | 175900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20250120 | 175800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20250120 | 175700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20250120 | 175600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20250120 | 175500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20250120 | 175400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 17452 |
| 63 | 20250120 | 175300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20250120 | 175200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20250120 | 175100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20250120 | 175000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20250120 | 174900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20250120 | 174800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20250120 | 174700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20250120 | 174600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20250120 | 174500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20250120 | 174400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20250120 | 174300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20250120 | 174200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20250120 | 174100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20250120 | 174000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20250120 | 173900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20250120 | 173800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20250120 | 173700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20250120 | 173600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20250120 | 173500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20250120 | 173400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20250120 | 173300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20250120 | 173200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20250120 | 173100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20250120 | 173000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20250120 | 172900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20250120 | 172800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20250120 | 172700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20250120 | 172600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20250120 | 172500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20250120 | 172400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 17452 |
| 93 | 20250120 | 172300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20250120 | 172200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20250120 | 172100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20250120 | 172000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20250120 | 171900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20250120 | 171800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20250120 | 171700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20250120 | 171600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20250120 | 171500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20250120 | 171400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20250120 | 171300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20250120 | 171200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20250120 | 171100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20250120 | 171000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20250120 | 170900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20250120 | 170800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20250120 | 170700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20250120 | 170600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20250120 | 170500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20250120 | 170400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20250120 | 170300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20250120 | 170200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20250120 | 170100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20250120 | 170000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20250120 | 165900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20250120 | 165800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20250120 | 165700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20250120 | 165600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20250120 | 165500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20250120 | 165400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 17452 |
| 123 | 20250120 | 165300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20250120 | 165200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20250120 | 165100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20250120 | 165000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20250120 | 164900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20250120 | 164800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20250120 | 164700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20250120 | 164600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20250120 | 164500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20250120 | 164400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20250120 | 164300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20250120 | 164200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20250120 | 164100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20250120 | 164000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20250120 | 163900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20250120 | 163800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20250120 | 163700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20250120 | 163600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20250120 | 163500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20250120 | 163400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20250120 | 163300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20250120 | 163200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20250120 | 163100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20250120 | 163000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20250120 | 162900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20250120 | 162800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20250120 | 162700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20250120 | 162600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20250120 | 162500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20250120 | 162400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 17452 |
| 153 | 20250120 | 162300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20250120 | 162200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20250120 | 162100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20250120 | 162000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20250120 | 161900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20250120 | 161800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20250120 | 161700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20250120 | 161600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20250120 | 161500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20250120 | 161400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20250120 | 161300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20250120 | 161200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20250120 | 161100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20250120 | 161000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20250120 | 160900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20250120 | 160800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20250120 | 160700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20250120 | 160600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20250120 | 160500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20250120 | 160400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20250120 | 160300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20250120 | 160200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20250120 | 160100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20250120 | 160000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20250120 | 155900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20250120 | 155800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20250120 | 155700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20250120 | 155600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20250120 | 155500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20250120 | 155400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 17452 |
| 183 | 20250120 | 155300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20250120 | 155200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 185 | 20250120 | 155100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 186 | 20250120 | 155000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 187 | 20250120 | 154900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 188 | 20250120 | 154800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 189 | 20250120 | 154700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 190 | 20250120 | 154600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 191 | 20250120 | 154500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 192 | 20250120 | 154400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 193 | 20250120 | 154300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 194 | 20250120 | 154200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 195 | 20250120 | 154100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 196 | 20250120 | 154000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 197 | 20250120 | 153900 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 198 | 20250120 | 153800 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 199 | 20250120 | 153700 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 200 | 20250120 | 153600 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 201 | 20250120 | 153500 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 202 | 20250120 | 153400 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 203 | 20250120 | 153300 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 204 | 20250120 | 153200 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 205 | 20250120 | 153100 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 206 | 20250120 | 153000 | 198045623000 | 210000 | 210000 | 210000 | 210000 | 17452 |
| 207 | 20250120 | 152900 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20250120 | 152800 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20250120 | 152700 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20250120 | 152600 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20250120 | 152500 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20250120 | 152400 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 213 | 20250120 | 152300 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20250120 | 152200 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20250120 | 152100 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20250120 | 152000 | 194380703000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 217 | 20250120 | 151900 | 194380703000 | 211000 | 210500 | 211000 | 210500 | 3458 |
| 218 | 20250120 | 151800 | 193652321000 | 211000 | 211000 | 211000 | 210000 | 847 |
| 219 | 20250120 | 151700 | 193473915000 | 210000 | 210000 | 211000 | 210000 | 2446 |
| 220 | 20250120 | 151600 | 192959415500 | 210500 | 211000 | 211000 | 210000 | 1661 |
| 221 | 20250120 | 151500 | 192609780000 | 210500 | 210500 | 211000 | 210000 | 1475 |
| 222 | 20250120 | 151400 | 192299355500 | 210000 | 211000 | 211000 | 210000 | 1148 |
| 223 | 20250120 | 151300 | 192057807500 | 210500 | 211500 | 211500 | 210500 | 1826 |
| 224 | 20250120 | 151200 | 191672988000 | 211500 | 211500 | 211500 | 211000 | 804 |
| 225 | 20250120 | 151100 | 191503189000 | 211500 | 211500 | 211500 | 211000 | 822 |
| 226 | 20250120 | 151000 | 191329509000 | 211500 | 211000 | 211500 | 210500 | 3788 |
| 227 | 20250120 | 150900 | 190529704000 | 211000 | 211500 | 211500 | 210500 | 1814 |
| 228 | 20250120 | 150800 | 190147274000 | 211500 | 211000 | 211500 | 210000 | 6925 |
| 229 | 20250120 | 150700 | 188688549000 | 211000 | 211000 | 211500 | 211000 | 1108 |
| 230 | 20250120 | 150600 | 188454567000 | 211000 | 210500 | 211500 | 210500 | 1919 |
| 231 | 20250120 | 150500 | 188049511000 | 210500 | 211000 | 211000 | 210500 | 724 |
| 232 | 20250120 | 150400 | 187896961000 | 210500 | 211500 | 211500 | 210500 | 1441 |
| 233 | 20250120 | 150300 | 187592842500 | 211000 | 210500 | 211500 | 210500 | 4134 |
| 234 | 20250120 | 150200 | 186721771500 | 211000 | 211000 | 211500 | 210500 | 2869 |
| 235 | 20250120 | 150100 | 186116368500 | 211000 | 211000 | 211500 | 211000 | 477 |
| 236 | 20250120 | 150000 | 186015703500 | 211500 | 211000 | 211500 | 211000 | 476 |
| 237 | 20250120 | 145900 | 185915222000 | 211000 | 211500 | 211500 | 211000 | 942 |
| 238 | 20250120 | 145800 | 185716398500 | 211500 | 211000 | 211500 | 211000 | 447 |
| 239 | 20250120 | 145700 | 185622038500 | 211000 | 211500 | 211500 | 211000 | 476 |
| 240 | 20250120 | 145600 | 185521486500 | 211500 | 211000 | 211500 | 210500 | 1914 |
| 241 | 20250120 | 145500 | 185117668500 | 210500 | 211500 | 212000 | 210500 | 7005 |
| 242 | 20250120 | 145400 | 183636860000 | 212000 | 211500 | 212000 | 211500 | 632 |
| 243 | 20250120 | 145300 | 183503108500 | 212000 | 211500 | 212000 | 211500 | 1521 |
| 244 | 20250120 | 145200 | 183180773500 | 212000 | 211000 | 212000 | 211000 | 1569 |
| 245 | 20250120 | 145100 | 182849088500 | 211000 | 211000 | 211500 | 211000 | 601 |
| 246 | 20250120 | 145000 | 182722243500 | 211500 | 211000 | 211500 | 211000 | 314 |
| 247 | 20250120 | 144900 | 182655936000 | 211000 | 212000 | 212000 | 211000 | 1401 |
| 248 | 20250120 | 144800 | 182359725000 | 211500 | 212000 | 212000 | 211500 | 739 |
| 249 | 20250120 | 144700 | 182203393000 | 212000 | 212000 | 212000 | 211500 | 365 |
| 250 | 20250120 | 144600 | 182126075000 | 211500 | 211500 | 212000 | 211500 | 363 |
| 251 | 20250120 | 144500 | 182049205500 | 211500 | 212000 | 212000 | 211500 | 690 |
| 252 | 20250120 | 144400 | 181903033500 | 212000 | 212500 | 212500 | 211500 | 1463 |
| 253 | 20250120 | 144300 | 181592879500 | 212000 | 212000 | 212500 | 211500 | 732 |
| 254 | 20250120 | 144200 | 181437693000 | 212000 | 212500 | 212500 | 212000 | 540 |
| 255 | 20250120 | 144100 | 181323102500 | 212500 | 211500 | 212500 | 211500 | 524 |
| 256 | 20250120 | 144000 | 181212088500 | 212000 | 211500 | 212000 | 211500 | 285 |
| 257 | 20250120 | 143900 | 181151776500 | 211500 | 211500 | 212000 | 211000 | 1124 |
| 258 | 20250120 | 143800 | 180914044500 | 211500 | 212000 | 212000 | 211000 | 700 |
| 259 | 20250120 | 143700 | 180765928000 | 212000 | 212000 | 212000 | 211500 | 725 |
| 260 | 20250120 | 143600 | 180612551500 | 211500 | 212000 | 212000 | 211000 | 1381 |
| 261 | 20250120 | 143500 | 180320566000 | 211500 | 211500 | 212000 | 211500 | 547 |
| 262 | 20250120 | 143400 | 180204819000 | 211500 | 212000 | 212500 | 211500 | 1608 |
| 263 | 20250120 | 143300 | 179864016000 | 212000 | 212500 | 212500 | 212000 | 1501 |
| 264 | 20250120 | 143200 | 179545262500 | 212500 | 212500 | 212500 | 212000 | 447 |
| 265 | 20250120 | 143100 | 179450411500 | 212500 | 212500 | 212500 | 212000 | 470 |
| 266 | 20250120 | 143000 | 179350667500 | 212000 | 212000 | 212500 | 212000 | 492 |
| 267 | 20250120 | 142900 | 179246332500 | 212500 | 212500 | 212500 | 212000 | 436 |
| 268 | 20250120 | 142800 | 179153779500 | 212500 | 212000 | 212500 | 212000 | 383 |
| 269 | 20250120 | 142700 | 179072521500 | 212500 | 212500 | 212500 | 212000 | 488 |
| 270 | 20250120 | 142600 | 178968992500 | 212000 | 211500 | 212500 | 211500 | 2175 |
| 271 | 20250120 | 142500 | 178507821500 | 211500 | 211500 | 211500 | 211000 | 2188 |
| 272 | 20250120 | 142400 | 178045181000 | 211000 | 211000 | 211500 | 211000 | 1016 |
| 273 | 20250120 | 142300 | 177830768000 | 211000 | 211500 | 212000 | 211000 | 794 |
| 274 | 20250120 | 142200 | 177662833000 | 211500 | 211500 | 212000 | 211500 | 833 |
| 275 | 20250120 | 142100 | 177486569000 | 211500 | 211000 | 212000 | 211000 | 1120 |
| 276 | 20250120 | 142000 | 177249886000 | 211000 | 211000 | 211500 | 211000 | 546 |
| 277 | 20250120 | 141900 | 177134624500 | 211000 | 211000 | 211500 | 211000 | 1168 |
| 278 | 20250120 | 141800 | 176888130500 | 211000 | 211000 | 211500 | 211000 | 513 |
| 279 | 20250120 | 141700 | 176779842500 | 211000 | 211500 | 211500 | 210500 | 1379 |
| 280 | 20250120 | 141600 | 176488626000 | 211000 | 211500 | 211500 | 210500 | 1084 |
| 281 | 20250120 | 141500 | 176259907000 | 211000 | 211500 | 211500 | 211000 | 1173 |
| 282 | 20250120 | 141400 | 176012153500 | 211500 | 211000 | 212000 | 211000 | 658 |
| 283 | 20250120 | 141300 | 175873134500 | 211000 | 211000 | 212000 | 211000 | 587 |
| 284 | 20250120 | 141200 | 175749152000 | 211500 | 210500 | 211500 | 210500 | 886 |
| 285 | 20250120 | 141100 | 175562349500 | 210500 | 211500 | 211500 | 210500 | 980 |
| 286 | 20250120 | 141000 | 175355609500 | 211500 | 211500 | 211500 | 211000 | 994 |
| 287 | 20250120 | 140900 | 175145536500 | 211000 | 211500 | 212000 | 211000 | 954 |
| 288 | 20250120 | 140800 | 174943816000 | 212000 | 211000 | 212000 | 211000 | 960 |
| 289 | 20250120 | 140700 | 174740857000 | 211000 | 210500 | 212000 | 210500 | 2354 |
| 290 | 20250120 | 140600 | 174242865000 | 210500 | 210000 | 211500 | 210000 | 4588 |
| 291 | 20250120 | 140500 | 173278213500 | 210000 | 210500 | 210500 | 210000 | 6725 |
| 292 | 20250120 | 140400 | 171865820500 | 210000 | 210500 | 211000 | 210000 | 3073 |
| 293 | 20250120 | 140300 | 171219377500 | 211000 | 210500 | 211500 | 210500 | 1620 |
| 294 | 20250120 | 140200 | 170877779000 | 211000 | 211000 | 211000 | 210500 | 1280 |
| 295 | 20250120 | 140100 | 170608250000 | 210500 | 210500 | 211000 | 210500 | 955 |
| 296 | 20250120 | 140000 | 170407104000 | 211000 | 210500 | 211000 | 210500 | 1933 |
| 297 | 20250120 | 135900 | 169999878500 | 210500 | 211000 | 211000 | 210500 | 704 |
| 298 | 20250120 | 135800 | 169851581000 | 210500 | 210500 | 211000 | 210500 | 2694 |
| 299 | 20250120 | 135700 | 169284444000 | 211000 | 211000 | 211500 | 210500 | 5296 |
| 300 | 20250120 | 135600 | 168167992000 | 211500 | 211000 | 212000 | 211000 | 2181 |
| 301 | 20250120 | 135500 | 167706839500 | 211000 | 211000 | 212000 | 211000 | 3045 |
| 302 | 20250120 | 135400 | 167063967000 | 211000 | 212000 | 212000 | 211000 | 808 |
| 303 | 20250120 | 135300 | 166893246000 | 211500 | 211500 | 212000 | 211000 | 6837 |
| 304 | 20250120 | 135200 | 165450133500 | 211500 | 212000 | 212000 | 211000 | 3239 |
| 305 | 20250120 | 135100 | 164765062000 | 212000 | 211500 | 212000 | 211500 | 896 |
| 306 | 20250120 | 135000 | 164575331500 | 211500 | 212000 | 212000 | 211500 | 527 |
| 307 | 20250120 | 134900 | 164463780500 | 211500 | 212000 | 212500 | 211500 | 822 |
| 308 | 20250120 | 134800 | 164289602500 | 212000 | 212000 | 212500 | 212000 | 992 |
| 309 | 20250120 | 134700 | 164079249500 | 212500 | 212500 | 212500 | 212000 | 382 |
| 310 | 20250120 | 134600 | 163998248500 | 212500 | 212000 | 212500 | 212000 | 534 |
| 311 | 20250120 | 134500 | 163884984000 | 212000 | 212500 | 212500 | 212000 | 575 |
| 312 | 20250120 | 134400 | 163763046000 | 212000 | 212000 | 212500 | 212000 | 439 |
| 313 | 20250120 | 134300 | 163669898500 | 212500 | 212500 | 212500 | 212000 | 3909 |
| 314 | 20250120 | 134200 | 162841155500 | 212500 | 212500 | 212500 | 212000 | 450 |
| 315 | 20250120 | 134100 | 162745655000 | 212500 | 212000 | 212500 | 212000 | 763 |
| 316 | 20250120 | 134000 | 162583816000 | 212000 | 212500 | 212500 | 212000 | 582 |
| 317 | 20250120 | 133900 | 162460238500 | 212000 | 213000 | 213000 | 212000 | 1478 |
| 318 | 20250120 | 133800 | 162146148000 | 212500 | 212500 | 213000 | 212500 | 318 |
| 319 | 20250120 | 133700 | 162078567500 | 213000 | 213000 | 213000 | 212500 | 226 |
| 320 | 20250120 | 133600 | 162030492500 | 213000 | 212500 | 213000 | 212500 | 332 |
| 321 | 20250120 | 133500 | 161959884500 | 213000 | 213000 | 213000 | 212500 | 201 |
| 322 | 20250120 | 133400 | 161917097000 | 213000 | 213000 | 213000 | 212500 | 622 |
| 323 | 20250120 | 133300 | 161784692500 | 213000 | 213000 | 213500 | 212500 | 1229 |
| 324 | 20250120 | 133200 | 161522973500 | 213000 | 213000 | 213500 | 213000 | 811 |
| 325 | 20250120 | 133100 | 161350212500 | 213000 | 213000 | 213500 | 213000 | 793 |
| 326 | 20250120 | 133000 | 161181283000 | 213500 | 214500 | 214500 | 213000 | 3477 |
| 327 | 20250120 | 132900 | 160438371500 | 214000 | 214000 | 214500 | 214000 | 277 |
| 328 | 20250120 | 132800 | 160379063500 | 214500 | 214500 | 214500 | 214000 | 768 |
| 329 | 20250120 | 132700 | 160214662500 | 214000 | 214000 | 214500 | 214000 | 266 |
| 330 | 20250120 | 132600 | 160157696500 | 214000 | 214000 | 214500 | 213500 | 1794 |
| 331 | 20250120 | 132500 | 159773712000 | 214000 | 214500 | 214500 | 214000 | 156 |
| 332 | 20250120 | 132400 | 159740273000 | 214500 | 214000 | 214500 | 214000 | 224 |
| 333 | 20250120 | 132300 | 159692253000 | 214500 | 214500 | 214500 | 214000 | 317 |
| 334 | 20250120 | 132200 | 159624301000 | 214500 | 214500 | 214500 | 214000 | 368 |
| 335 | 20250120 | 132100 | 159545377500 | 214000 | 214000 | 214500 | 214000 | 719 |
| 336 | 20250120 | 132000 | 159391475500 | 214000 | 214500 | 214500 | 214000 | 183 |
| 337 | 20250120 | 131900 | 159352282500 | 214000 | 214500 | 214500 | 214000 | 197 |
| 338 | 20250120 | 131800 | 159310099500 | 214000 | 214500 | 214500 | 214000 | 410 |
| 339 | 20250120 | 131700 | 159222193000 | 214500 | 214500 | 214500 | 214000 | 163 |
| 340 | 20250120 | 131600 | 159187244000 | 214500 | 214500 | 215000 | 214000 | 961 |
| 341 | 20250120 | 131500 | 158981310000 | 214500 | 214500 | 214500 | 214000 | 469 |
| 342 | 20250120 | 131400 | 158880775000 | 214000 | 214500 | 215000 | 214000 | 572 |
| 343 | 20250120 | 131300 | 158758087000 | 214500 | 214000 | 215000 | 214000 | 659 |
| 344 | 20250120 | 131200 | 158616740000 | 214500 | 214500 | 214500 | 214000 | 289 |
| 345 | 20250120 | 131100 | 158554789000 | 214500 | 214000 | 215000 | 214000 | 619 |
| 346 | 20250120 | 131000 | 158422074500 | 214000 | 214500 | 214500 | 214000 | 524 |
| 347 | 20250120 | 130900 | 158309776000 | 214000 | 214000 | 214500 | 214000 | 618 |
| 348 | 20250120 | 130800 | 158177276000 | 214000 | 214500 | 214500 | 214000 | 142 |
| 349 | 20250120 | 130700 | 158146868500 | 214500 | 214000 | 214500 | 214000 | 669 |
| 350 | 20250120 | 130600 | 158003408500 | 214000 | 214000 | 214500 | 213500 | 541 |
| 351 | 20250120 | 130500 | 157887627500 | 213500 | 214000 | 214000 | 213500 | 287 |
| 352 | 20250120 | 130400 | 157826259000 | 214000 | 214000 | 214000 | 213500 | 104 |
| 353 | 20250120 | 130300 | 157804027000 | 214000 | 214500 | 214500 | 213500 | 1317 |
| 354 | 20250120 | 130200 | 157522152500 | 214500 | 214500 | 214500 | 214000 | 144 |
| 355 | 20250120 | 130100 | 157491316000 | 214500 | 214000 | 214500 | 214000 | 180 |
| 356 | 20250120 | 130000 | 157452739500 | 214500 | 214500 | 214500 | 214000 | 1506 |
| 357 | 20250120 | 125900 | 157129721500 | 214000 | 213000 | 214500 | 213000 | 1651 |
| 358 | 20250120 | 125800 | 156776511000 | 213500 | 213500 | 213500 | 213000 | 857 |
| 359 | 20250120 | 125700 | 156593883000 | 213000 | 213000 | 213500 | 213000 | 1001 |
| 360 | 20250120 | 125600 | 156380362000 | 213000 | 213500 | 213500 | 213000 | 235 |
| 361 | 20250120 | 125500 | 156330280000 | 213000 | 213000 | 213500 | 213000 | 273 |
| 362 | 20250120 | 125400 | 156272120500 | 213500 | 213000 | 213500 | 213000 | 330 |
| 363 | 20250120 | 125300 | 156201777000 | 213000 | 213000 | 213500 | 213000 | 264 |
| 364 | 20250120 | 125200 | 156145532000 | 213000 | 213500 | 213500 | 213000 | 162 |
| 365 | 20250120 | 125100 | 156111017500 | 213000 | 213000 | 213500 | 212500 | 707 |
| 366 | 20250120 | 125000 | 155960406000 | 213000 | 212500 | 213000 | 212500 | 1944 |
| 367 | 20250120 | 124900 | 155547003500 | 213000 | 213500 | 213500 | 212500 | 825 |
| 368 | 20250120 | 124800 | 155371353500 | 213500 | 213000 | 213500 | 212500 | 1916 |
| 369 | 20250120 | 124700 | 154963401500 | 213500 | 213500 | 213500 | 213000 | 461 |
| 370 | 20250120 | 124600 | 154865190000 | 213500 | 213500 | 214000 | 213000 | 1498 |
| 371 | 20250120 | 124500 | 154545438500 | 214000 | 213500 | 214000 | 213500 | 327 |
| 372 | 20250120 | 124400 | 154475549500 | 213500 | 214000 | 214500 | 213500 | 766 |
| 373 | 20250120 | 124300 | 154311793000 | 214000 | 213500 | 214000 | 213500 | 232 |
| 374 | 20250120 | 124200 | 154262201500 | 213500 | 213500 | 214500 | 213500 | 664 |
| 375 | 20250120 | 124100 | 154120282000 | 214000 | 214500 | 214500 | 213500 | 646 |
| 376 | 20250120 | 124000 | 153982033000 | 214500 | 215000 | 215000 | 214000 | 1344 |
| 377 | 20250120 | 123900 | 153693874500 | 215000 | 214500 | 215000 | 214500 | 546 |
| 378 | 20250120 | 123800 | 153576515500 | 215000 | 214500 | 215000 | 214000 | 670 |
| 379 | 20250120 | 123700 | 153432650500 | 214500 | 215000 | 215500 | 214500 | 1640 |
| 380 | 20250120 | 123600 | 153080158000 | 215500 | 214500 | 215500 | 214000 | 4562 |
| 381 | 20250120 | 123500 | 152099347500 | 214500 | 213500 | 215000 | 213000 | 5489 |
| 382 | 20250120 | 123400 | 150924833500 | 213000 | 213500 | 213500 | 213000 | 311 |
| 383 | 20250120 | 123300 | 150858471000 | 213500 | 213000 | 213500 | 213000 | 290 |
| 384 | 20250120 | 123200 | 150796628500 | 213000 | 213000 | 213500 | 212500 | 846 |
| 385 | 20250120 | 123100 | 150616388500 | 212500 | 212500 | 213000 | 212500 | 152 |
| 386 | 20250120 | 123000 | 150584066000 | 212500 | 213000 | 213000 | 212500 | 525 |
| 387 | 20250120 | 122900 | 150472337500 | 213000 | 213000 | 213000 | 212500 | 115 |
| 388 | 20250120 | 122800 | 150447868000 | 213000 | 213000 | 213000 | 212500 | 339 |
| 389 | 20250120 | 122700 | 150375703500 | 212500 | 213000 | 213000 | 212500 | 282 |
| 390 | 20250120 | 122600 | 150315734500 | 213000 | 212000 | 213000 | 212000 | 784 |
| 391 | 20250120 | 122500 | 150148907500 | 212500 | 212000 | 212500 | 211500 | 2249 |
| 392 | 20250120 | 122400 | 149672270000 | 211500 | 211500 | 212000 | 211500 | 499 |
| 393 | 20250120 | 122300 | 149566668000 | 211500 | 211500 | 212000 | 211500 | 851 |
| 394 | 20250120 | 122200 | 149386629000 | 211500 | 211000 | 212500 | 211000 | 1874 |
| 395 | 20250120 | 122100 | 148990368000 | 211000 | 212000 | 212500 | 211000 | 19963 |
| 396 | 20250120 | 122000 | 144766898500 | 212500 | 212500 | 213000 | 212000 | 1307 |
| 397 | 20250120 | 121900 | 144489433000 | 212500 | 212500 | 213000 | 212000 | 808 |
| 398 | 20250120 | 121800 | 144317740500 | 212500 | 212000 | 212500 | 212000 | 356 |
| 399 | 20250120 | 121700 | 144242193000 | 212000 | 212000 | 212500 | 212000 | 682 |
| 400 | 20250120 | 121600 | 144097564000 | 212500 | 213000 | 213000 | 212000 | 5241 |
| 401 | 20250120 | 121500 | 142983888000 | 212500 | 212500 | 213500 | 212500 | 503 |
| 402 | 20250120 | 121400 | 142876869500 | 212500 | 212500 | 213000 | 212500 | 333 |
| 403 | 20250120 | 121300 | 142806028500 | 213000 | 213000 | 213500 | 212500 | 1442 |
| 404 | 20250120 | 121200 | 142498509000 | 213000 | 212500 | 213000 | 212500 | 356 |
| 405 | 20250120 | 121100 | 142422709500 | 213000 | 213000 | 213000 | 212500 | 496 |
| 406 | 20250120 | 121000 | 142317150000 | 212500 | 213000 | 213000 | 212500 | 531 |
| 407 | 20250120 | 120900 | 142204133500 | 213000 | 213000 | 213000 | 212500 | 201 |
| 408 | 20250120 | 120800 | 142161360000 | 213000 | 213000 | 213000 | 212500 | 419 |
| 409 | 20250120 | 120700 | 142072152000 | 213000 | 213000 | 213000 | 212500 | 149 |
| 410 | 20250120 | 120600 | 142040460500 | 213000 | 213000 | 213000 | 212500 | 112 |
| 411 | 20250120 | 120500 | 142016644000 | 213000 | 213000 | 213000 | 212500 | 300 |
| 412 | 20250120 | 120400 | 141952843000 | 212500 | 213000 | 213000 | 212500 | 397 |
| 413 | 20250120 | 120300 | 141868407500 | 213000 | 212500 | 213000 | 212000 | 1207 |
| 414 | 20250120 | 120200 | 141611928000 | 212500 | 212500 | 212500 | 212000 | 373 |
| 415 | 20250120 | 120100 | 141532735500 | 212500 | 214000 | 214000 | 212500 | 4698 |
| 416 | 20250120 | 120000 | 140532887000 | 214000 | 213000 | 214000 | 213000 | 865 |
| 417 | 20250120 | 115900 | 140348168000 | 213000 | 212500 | 213500 | 212500 | 391 |
| 418 | 20250120 | 115800 | 140264883000 | 213000 | 212500 | 213500 | 212500 | 1416 |
| 419 | 20250120 | 115700 | 139963554000 | 213000 | 213000 | 213000 | 212500 | 340 |
| 420 | 20250120 | 115600 | 139891181500 | 212500 | 213000 | 213000 | 212500 | 476 |
| 421 | 20250120 | 115500 | 139789922500 | 212500 | 213000 | 213000 | 212500 | 802 |
| 422 | 20250120 | 115400 | 139619127000 | 213000 | 213000 | 213000 | 212500 | 598 |
| 423 | 20250120 | 115300 | 139491955000 | 212500 | 213000 | 213500 | 212500 | 847 |
| 424 | 20250120 | 115200 | 139311739500 | 213000 | 213000 | 213000 | 212000 | 3456 |
| 425 | 20250120 | 115100 | 138576729000 | 212500 | 213000 | 213000 | 212500 | 1259 |
| 426 | 20250120 | 115000 | 138308821500 | 213000 | 213500 | 214000 | 212500 | 2662 |
| 427 | 20250120 | 114900 | 137741399500 | 213500 | 213500 | 213500 | 213000 | 873 |
| 428 | 20250120 | 114800 | 137555142000 | 213000 | 212500 | 213500 | 212000 | 2641 |
| 429 | 20250120 | 114700 | 136993925000 | 212500 | 212000 | 212500 | 212000 | 744 |
| 430 | 20250120 | 114600 | 136836078000 | 212500 | 212500 | 213000 | 212000 | 5163 |
| 431 | 20250120 | 114500 | 135739803500 | 212500 | 212500 | 213000 | 212500 | 2257 |
| 432 | 20250120 | 114400 | 135259964500 | 213000 | 213500 | 213500 | 212500 | 2232 |
| 433 | 20250120 | 114300 | 134784821000 | 213000 | 213000 | 213500 | 213000 | 882 |
| 434 | 20250120 | 114200 | 134596836000 | 213000 | 213500 | 213500 | 213000 | 1285 |
| 435 | 20250120 | 114100 | 134322963000 | 213500 | 213500 | 214000 | 213000 | 612 |
| 436 | 20250120 | 114000 | 134192332500 | 213500 | 214000 | 214000 | 213000 | 1491 |
| 437 | 20250120 | 113900 | 133873878000 | 214000 | 213500 | 214000 | 213000 | 888 |
| 438 | 20250120 | 113800 | 133684403000 | 213000 | 213500 | 214000 | 213000 | 1009 |
| 439 | 20250120 | 113700 | 133469148000 | 213000 | 213000 | 213500 | 213000 | 5399 |
| 440 | 20250120 | 113600 | 132319140500 | 213000 | 213500 | 214000 | 213000 | 3552 |
| 441 | 20250120 | 113500 | 131560527000 | 213500 | 214500 | 214500 | 213500 | 1214 |
| 442 | 20250120 | 113400 | 131301175000 | 214500 | 214000 | 214500 | 213500 | 2551 |
| 443 | 20250120 | 113300 | 130755557000 | 214500 | 215000 | 215500 | 213500 | 7570 |
| 444 | 20250120 | 113200 | 129133040500 | 215000 | 215000 | 215500 | 215000 | 758 |
| 445 | 20250120 | 113100 | 128969822500 | 215500 | 215500 | 215500 | 215000 | 870 |
| 446 | 20250120 | 113000 | 128782571000 | 215500 | 215500 | 215500 | 215000 | 1233 |
| 447 | 20250120 | 112900 | 128517031500 | 215500 | 215500 | 215500 | 215000 | 498 |
| 448 | 20250120 | 112800 | 128409804500 | 215500 | 215500 | 215500 | 215000 | 917 |
| 449 | 20250120 | 112700 | 128212594500 | 215000 | 216000 | 216000 | 215000 | 689 |
| 450 | 20250120 | 112600 | 128064322500 | 216000 | 216000 | 216000 | 215500 | 301 |
| 451 | 20250120 | 112500 | 127999429500 | 215500 | 215500 | 216000 | 215000 | 862 |
| 452 | 20250120 | 112400 | 127813954500 | 215500 | 215500 | 216000 | 215000 | 1081 |
| 453 | 20250120 | 112300 | 127581102500 | 215500 | 215500 | 216000 | 215000 | 1160 |
| 454 | 20250120 | 112200 | 127331155500 | 215500 | 215500 | 216500 | 215500 | 856 |
| 455 | 20250120 | 112100 | 127146500500 | 216000 | 216500 | 217000 | 215500 | 2544 |
| 456 | 20250120 | 112000 | 126597204000 | 216000 | 216000 | 217000 | 216000 | 460 |
| 457 | 20250120 | 111900 | 126497636500 | 216500 | 216500 | 216500 | 216000 | 913 |
| 458 | 20250120 | 111800 | 126300052000 | 217000 | 216500 | 217000 | 216000 | 950 |
| 459 | 20250120 | 111700 | 126094099500 | 216500 | 216000 | 217000 | 216000 | 710 |
| 460 | 20250120 | 111600 | 125940368000 | 216000 | 217000 | 217000 | 215500 | 4362 |
| 461 | 20250120 | 111500 | 124998592000 | 216500 | 217000 | 217500 | 216500 | 1932 |
| 462 | 20250120 | 111400 | 124579629500 | 217500 | 218000 | 218500 | 217000 | 2015 |
| 463 | 20250120 | 111300 | 124141226000 | 218500 | 218500 | 219000 | 218000 | 422 |
| 464 | 20250120 | 111200 | 124048976000 | 218500 | 218500 | 219000 | 218000 | 548 |
| 465 | 20250120 | 111100 | 123929112000 | 218500 | 217500 | 219000 | 217500 | 906 |
| 466 | 20250120 | 111000 | 123731223000 | 217500 | 217500 | 218000 | 217500 | 177 |
| 467 | 20250120 | 110900 | 123692671000 | 217500 | 218000 | 219000 | 217500 | 1173 |
| 468 | 20250120 | 110800 | 123436712000 | 218000 | 217500 | 218000 | 217500 | 520 |
| 469 | 20250120 | 110700 | 123323396000 | 218000 | 217500 | 218000 | 217500 | 613 |
| 470 | 20250120 | 110600 | 123190005500 | 217500 | 217500 | 218000 | 217500 | 598 |
| 471 | 20250120 | 110500 | 123059735500 | 217500 | 218500 | 219000 | 217500 | 1653 |
| 472 | 20250120 | 110400 | 122699127500 | 218500 | 219500 | 220000 | 218500 | 2472 |
| 473 | 20250120 | 110300 | 122157399000 | 219500 | 219000 | 220000 | 219000 | 594 |
| 474 | 20250120 | 110200 | 122027022000 | 220000 | 219000 | 220000 | 219000 | 748 |
| 475 | 20250120 | 110100 | 121862853500 | 219500 | 219500 | 220000 | 219000 | 712 |
| 476 | 20250120 | 110000 | 121706579500 | 219500 | 219000 | 220000 | 219000 | 1796 |
| 477 | 20250120 | 105900 | 121312236000 | 219000 | 219000 | 219500 | 219000 | 1288 |
| 478 | 20250120 | 105800 | 121030043500 | 219500 | 218500 | 219500 | 218000 | 1040 |
| 479 | 20250120 | 105700 | 120802472000 | 219000 | 219000 | 219500 | 218000 | 3320 |
| 480 | 20250120 | 105600 | 120075731500 | 219500 | 219000 | 219500 | 219000 | 841 |
| 481 | 20250120 | 105500 | 119891168500 | 219500 | 219000 | 220000 | 219000 | 3130 |
| 482 | 20250120 | 105400 | 119203456500 | 219500 | 219500 | 219500 | 219000 | 862 |
| 483 | 20250120 | 105300 | 119014364000 | 219000 | 218500 | 219500 | 218500 | 1112 |
| 484 | 20250120 | 105200 | 118770741500 | 219000 | 219000 | 219500 | 218500 | 2619 |
| 485 | 20250120 | 105100 | 118197326500 | 219000 | 219000 | 219000 | 218500 | 1225 |
| 486 | 20250120 | 105000 | 117929169500 | 219000 | 218000 | 219000 | 217500 | 1147 |
| 487 | 20250120 | 104900 | 117678790500 | 217500 | 218000 | 218000 | 217500 | 736 |
| 488 | 20250120 | 104800 | 117518479500 | 218500 | 218500 | 218500 | 217000 | 3927 |
| 489 | 20250120 | 104700 | 116662966000 | 218500 | 218500 | 219000 | 218000 | 1704 |
| 490 | 20250120 | 104600 | 116290610000 | 219000 | 219000 | 219500 | 218000 | 4986 |
| 491 | 20250120 | 104500 | 115197497000 | 218500 | 217500 | 219000 | 217000 | 6202 |
| 492 | 20250120 | 104400 | 113843834500 | 217500 | 217000 | 218000 | 217000 | 3474 |
| 493 | 20250120 | 104300 | 113088104000 | 217500 | 216000 | 217500 | 215500 | 2031 |
| 494 | 20250120 | 104200 | 112647817000 | 216000 | 215000 | 216500 | 215000 | 1741 |
| 495 | 20250120 | 104100 | 112271941500 | 215500 | 215500 | 215500 | 215000 | 659 |
| 496 | 20250120 | 104000 | 112130087500 | 215000 | 216500 | 216500 | 215000 | 531 |
| 497 | 20250120 | 103900 | 112015560500 | 216500 | 216000 | 216500 | 215000 | 1466 |
| 498 | 20250120 | 103800 | 111699386000 | 216000 | 216500 | 216500 | 215500 | 589 |
| 499 | 20250120 | 103700 | 111572384500 | 216000 | 216000 | 216500 | 215500 | 1165 |
| 500 | 20250120 | 103600 | 111320674000 | 216500 | 216500 | 217000 | 216000 | 1691 |
| 501 | 20250120 | 103500 | 110954335000 | 216000 | 217000 | 217500 | 216000 | 3676 |
| 502 | 20250120 | 103400 | 110157614000 | 217000 | 215500 | 217000 | 215500 | 4807 |
| 503 | 20250120 | 103300 | 109117599000 | 215500 | 214500 | 216000 | 214000 | 1858 |
| 504 | 20250120 | 103200 | 108717700000 | 214000 | 214000 | 214500 | 213500 | 1146 |
| 505 | 20250120 | 103100 | 108472339500 | 214000 | 213500 | 214500 | 213500 | 1990 |
| 506 | 20250120 | 103000 | 108046599500 | 214000 | 213500 | 214000 | 213000 | 1826 |
| 507 | 20250120 | 102900 | 107656403000 | 213500 | 214500 | 216000 | 213000 | 4827 |
| 508 | 20250120 | 102800 | 106623195000 | 214500 | 214500 | 215000 | 213500 | 3788 |
| 509 | 20250120 | 102700 | 105811996500 | 214500 | 215000 | 216500 | 214500 | 5871 |
| 510 | 20250120 | 102600 | 104547571000 | 215000 | 215000 | 215500 | 214500 | 4361 |
| 511 | 20250120 | 102500 | 103610174500 | 215000 | 215500 | 216000 | 215000 | 3908 |
| 512 | 20250120 | 102400 | 102767668500 | 215500 | 216000 | 217000 | 215500 | 5372 |
| 513 | 20250120 | 102300 | 101606001500 | 216000 | 216000 | 216500 | 215000 | 4018 |
| 514 | 20250120 | 102200 | 100739507000 | 216000 | 215000 | 216500 | 215000 | 6201 |
| 515 | 20250120 | 102100 | 99401157000 | 215000 | 213500 | 215000 | 213500 | 4883 |
| 516 | 20250120 | 102000 | 98355489500 | 214000 | 214500 | 214500 | 213500 | 4352 |
| 517 | 20250120 | 101900 | 97423867500 | 214500 | 213500 | 215000 | 213000 | 7519 |
| 518 | 20250120 | 101800 | 95814947500 | 213000 | 212500 | 215000 | 212500 | 8959 |
| 519 | 20250120 | 101700 | 93901242000 | 212500 | 213000 | 213500 | 211500 | 16644 |
| 520 | 20250120 | 101600 | 90367693500 | 213000 | 213500 | 214000 | 212500 | 11601 |
| 521 | 20250120 | 101500 | 87893796000 | 214000 | 214000 | 215500 | 213500 | 8132 |
| 522 | 20250120 | 101400 | 86150279500 | 213500 | 214500 | 216000 | 213000 | 14356 |
| 523 | 20250120 | 101300 | 83076097000 | 214500 | 216000 | 216500 | 214000 | 18669 |
| 524 | 20250120 | 101200 | 79062527500 | 216000 | 217000 | 217500 | 215500 | 10848 |
| 525 | 20250120 | 101100 | 76716791500 | 216500 | 218500 | 218500 | 216000 | 21659 |
| 526 | 20250120 | 101000 | 72016777500 | 218500 | 220500 | 221500 | 218000 | 17397 |
| 527 | 20250120 | 100900 | 68205307000 | 221500 | 221500 | 222500 | 221000 | 3205 |
| 528 | 20250120 | 100800 | 67495405000 | 221500 | 222000 | 222000 | 221500 | 456 |
| 529 | 20250120 | 100700 | 67394287000 | 221500 | 222000 | 222000 | 221500 | 487 |
| 530 | 20250120 | 100600 | 67286276000 | 222000 | 221500 | 222500 | 221000 | 1610 |
| 531 | 20250120 | 100500 | 66929379500 | 222000 | 222500 | 222500 | 221500 | 1875 |
| 532 | 20250120 | 100400 | 66513012500 | 222500 | 222500 | 222500 | 222000 | 3796 |
| 533 | 20250120 | 100300 | 65668527500 | 222500 | 222000 | 222500 | 221500 | 3184 |
| 534 | 20250120 | 100200 | 64961268000 | 221500 | 222000 | 222000 | 221500 | 916 |
| 535 | 20250120 | 100100 | 64758180000 | 222000 | 221500 | 222000 | 221500 | 476 |
| 536 | 20250120 | 100000 | 64652659500 | 221500 | 221000 | 222000 | 221000 | 2050 |
| 537 | 20250120 | 095900 | 64198267000 | 221500 | 221500 | 221500 | 221000 | 2268 |
| 538 | 20250120 | 095800 | 63695945000 | 221500 | 221000 | 221500 | 220500 | 1989 |
| 539 | 20250120 | 095700 | 63256455500 | 220500 | 220000 | 221000 | 220000 | 954 |
| 540 | 20250120 | 095600 | 63046053500 | 220000 | 220000 | 220500 | 219500 | 640 |
| 541 | 20250120 | 095500 | 62905074000 | 220000 | 220500 | 220500 | 220000 | 410 |
| 542 | 20250120 | 095400 | 62814839000 | 220000 | 220000 | 220500 | 219500 | 1128 |
| 543 | 20250120 | 095300 | 62566717500 | 219500 | 220000 | 220000 | 219500 | 264 |
| 544 | 20250120 | 095200 | 62508714000 | 220000 | 220000 | 220500 | 219500 | 469 |
| 545 | 20250120 | 095100 | 62405725000 | 220000 | 220000 | 220500 | 219500 | 946 |
| 546 | 20250120 | 095000 | 62197597500 | 220000 | 219500 | 220000 | 219000 | 4143 |
| 547 | 20250120 | 094900 | 61288341000 | 219500 | 220000 | 220500 | 219500 | 1708 |
| 548 | 20250120 | 094800 | 60912516000 | 220000 | 220500 | 220500 | 220000 | 649 |
| 549 | 20250120 | 094700 | 60769607500 | 220000 | 220500 | 220500 | 220000 | 815 |
| 550 | 20250120 | 094600 | 60590188500 | 220500 | 220500 | 220500 | 220000 | 383 |
| 551 | 20250120 | 094500 | 60505775000 | 220500 | 221000 | 221000 | 220000 | 814 |
| 552 | 20250120 | 094400 | 60326333500 | 220500 | 221000 | 221000 | 220500 | 758 |
| 553 | 20250120 | 094300 | 60159133500 | 221000 | 220500 | 221000 | 220500 | 2237 |
| 554 | 20250120 | 094200 | 59665125500 | 220500 | 221000 | 221500 | 220500 | 2705 |
| 555 | 20250120 | 094100 | 59067631500 | 221000 | 220500 | 221000 | 220500 | 1337 |
| 556 | 20250120 | 094000 | 58772476500 | 220500 | 220500 | 221000 | 220500 | 1666 |
| 557 | 20250120 | 093900 | 58405040500 | 221000 | 219500 | 221000 | 219000 | 2343 |
| 558 | 20250120 | 093800 | 57889655500 | 219000 | 220000 | 220000 | 219000 | 1000 |
| 559 | 20250120 | 093700 | 57670139000 | 219500 | 220000 | 220500 | 219500 | 846 |
| 560 | 20250120 | 093600 | 57484131000 | 220000 | 220000 | 220500 | 219500 | 1480 |
| 561 | 20250120 | 093500 | 57158512500 | 220000 | 219000 | 220000 | 219000 | 2682 |
| 562 | 20250120 | 093400 | 56569622500 | 219500 | 218500 | 219500 | 218000 | 3709 |
| 563 | 20250120 | 093300 | 55758661500 | 218500 | 218500 | 219500 | 218500 | 2370 |
| 564 | 20250120 | 093200 | 55239698500 | 218500 | 219000 | 219000 | 218500 | 1468 |
| 565 | 20250120 | 093100 | 54918873500 | 218500 | 219000 | 219500 | 218500 | 1333 |
| 566 | 20250120 | 093000 | 54627030500 | 219000 | 218000 | 219500 | 218000 | 5702 |
| 567 | 20250120 | 092900 | 53379266000 | 218000 | 219500 | 220000 | 218000 | 20703 |
| 568 | 20250120 | 092800 | 48849829000 | 219500 | 220000 | 220500 | 219500 | 1646 |
| 569 | 20250120 | 092700 | 48487749000 | 220000 | 220000 | 220500 | 220000 | 1881 |
| 570 | 20250120 | 092600 | 48073845500 | 220000 | 220000 | 220500 | 220000 | 546 |
| 571 | 20250120 | 092500 | 47953701500 | 220000 | 220000 | 220500 | 219500 | 3055 |
| 572 | 20250120 | 092400 | 47281649500 | 220500 | 221000 | 221500 | 220000 | 2542 |
| 573 | 20250120 | 092300 | 46720958000 | 221000 | 221500 | 222000 | 221000 | 954 |
| 574 | 20250120 | 092200 | 46509886500 | 221500 | 221500 | 222000 | 221000 | 1400 |
| 575 | 20250120 | 092100 | 46199842000 | 221500 | 221500 | 222000 | 221000 | 1216 |
| 576 | 20250120 | 092000 | 45930657000 | 221000 | 220500 | 221000 | 220000 | 1908 |
| 577 | 20250120 | 091900 | 45509685000 | 220500 | 221000 | 221000 | 220000 | 1338 |
| 578 | 20250120 | 091800 | 45214526500 | 221000 | 219500 | 221000 | 219500 | 1606 |
| 579 | 20250120 | 091700 | 44860877500 | 219500 | 220000 | 220000 | 219500 | 1625 |
| 580 | 20250120 | 091600 | 44503793500 | 220500 | 221500 | 221500 | 219500 | 5347 |
| 581 | 20250120 | 091500 | 43323803000 | 221000 | 220500 | 222000 | 220000 | 1923 |
| 582 | 20250120 | 091400 | 42898795500 | 220500 | 220000 | 221000 | 219500 | 5578 |
| 583 | 20250120 | 091300 | 41671152500 | 220000 | 221500 | 222000 | 220000 | 5830 |
| 584 | 20250120 | 091200 | 40382636500 | 221500 | 223500 | 223500 | 221500 | 9669 |
| 585 | 20250120 | 091100 | 38228207000 | 223000 | 223000 | 223500 | 222000 | 8411 |
| 586 | 20250120 | 091000 | 36354102000 | 223000 | 222000 | 223500 | 222000 | 12080 |
| 587 | 20250120 | 090900 | 33662857000 | 222000 | 221000 | 222000 | 220500 | 7044 |
| 588 | 20250120 | 090800 | 32104412000 | 221500 | 221000 | 222000 | 221000 | 5590 |
| 589 | 20250120 | 090700 | 30867438500 | 221500 | 219500 | 221500 | 219500 | 7251 |
| 590 | 20250120 | 090600 | 29269408500 | 219500 | 220000 | 220000 | 219000 | 5977 |
| 591 | 20250120 | 090500 | 27958600000 | 219500 | 221000 | 221000 | 219000 | 19763 |
| 592 | 20250120 | 090400 | 23613961000 | 220500 | 223000 | 223500 | 220500 | 21406 |
| 593 | 20250120 | 090300 | 18869288500 | 223000 | 223000 | 223500 | 222500 | 7600 |
| 594 | 20250120 | 090200 | 17175767500 | 222500 | 224000 | 224500 | 222000 | 14421 |
| 595 | 20250120 | 090100 | 13957199000 | 224000 | 221000 | 224000 | 220500 | 21932 |
| 596 | 20250120 | 090000 | 9071810000 | 221500 | 222500 | 222500 | 220500 | 35877 |