34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 183200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 182738 |
| 3 | 20250120 | 183100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20250120 | 183000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20250120 | 182900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20250120 | 182800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20250120 | 182700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20250120 | 182600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20250120 | 182500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20250120 | 182400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20250120 | 182300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20250120 | 182200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20250120 | 182100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20250120 | 182000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20250120 | 181900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20250120 | 181800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20250120 | 181700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20250120 | 181600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20250120 | 181500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20250120 | 181400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20250120 | 181300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20250120 | 181200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20250120 | 181100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20250120 | 181000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20250120 | 180900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20250120 | 180800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20250120 | 180700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20250120 | 180600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20250120 | 180500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20250120 | 180400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20250120 | 180300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20250120 | 180200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 182738 |
| 33 | 20250120 | 180100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20250120 | 180000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20250120 | 175900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20250120 | 175800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20250120 | 175700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20250120 | 175600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20250120 | 175500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20250120 | 175400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20250120 | 175300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20250120 | 175200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20250120 | 175100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20250120 | 175000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20250120 | 174900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20250120 | 174800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20250120 | 174700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20250120 | 174600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20250120 | 174500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20250120 | 174400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20250120 | 174300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20250120 | 174200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20250120 | 174100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20250120 | 174000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20250120 | 173900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20250120 | 173800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20250120 | 173700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20250120 | 173600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20250120 | 173500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20250120 | 173400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20250120 | 173300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20250120 | 173200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 182738 |
| 63 | 20250120 | 173100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20250120 | 173000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20250120 | 172900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20250120 | 172800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20250120 | 172700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20250120 | 172600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20250120 | 172500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20250120 | 172400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20250120 | 172300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20250120 | 172200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20250120 | 172100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20250120 | 172000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20250120 | 171900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20250120 | 171800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20250120 | 171700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20250120 | 171600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20250120 | 171500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20250120 | 171400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20250120 | 171300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20250120 | 171200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20250120 | 171100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20250120 | 171000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20250120 | 170900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20250120 | 170800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20250120 | 170700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20250120 | 170600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20250120 | 170500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20250120 | 170400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20250120 | 170300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20250120 | 170200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 182738 |
| 93 | 20250120 | 170100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20250120 | 170000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20250120 | 165900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20250120 | 165800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20250120 | 165700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20250120 | 165600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20250120 | 165500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20250120 | 165400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20250120 | 165300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20250120 | 165200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20250120 | 165100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20250120 | 165000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20250120 | 164900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20250120 | 164800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20250120 | 164700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20250120 | 164600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20250120 | 164500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20250120 | 164400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20250120 | 164300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20250120 | 164200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20250120 | 164100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20250120 | 164000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20250120 | 163900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20250120 | 163800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20250120 | 163700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20250120 | 163600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20250120 | 163500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20250120 | 163400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20250120 | 163300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20250120 | 163200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 182738 |
| 123 | 20250120 | 163100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20250120 | 163000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20250120 | 162900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20250120 | 162800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20250120 | 162700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20250120 | 162600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20250120 | 162500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20250120 | 162400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20250120 | 162300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20250120 | 162200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20250120 | 162100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20250120 | 162000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20250120 | 161900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20250120 | 161800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20250120 | 161700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20250120 | 161600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20250120 | 161500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20250120 | 161400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20250120 | 161300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20250120 | 161200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20250120 | 161100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20250120 | 161000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20250120 | 160900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20250120 | 160800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20250120 | 160700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20250120 | 160600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20250120 | 160500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20250120 | 160400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20250120 | 160300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20250120 | 160200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 182738 |
| 153 | 20250120 | 160100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20250120 | 160000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20250120 | 155900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20250120 | 155800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20250120 | 155700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20250120 | 155600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20250120 | 155500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20250120 | 155400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20250120 | 155300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20250120 | 155200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20250120 | 155100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20250120 | 155000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20250120 | 154900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20250120 | 154800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20250120 | 154700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20250120 | 154600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20250120 | 154500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20250120 | 154400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20250120 | 154300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20250120 | 154200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20250120 | 154100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20250120 | 154000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20250120 | 153900 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20250120 | 153800 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20250120 | 153700 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20250120 | 153600 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20250120 | 153500 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20250120 | 153400 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20250120 | 153300 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20250120 | 153200 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 182738 |
| 183 | 20250120 | 153100 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20250120 | 153000 | 630718326500 | 212000 | 212000 | 212000 | 212000 | 182738 |
| 185 | 20250120 | 152900 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20250120 | 152800 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20250120 | 152700 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20250120 | 152600 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20250120 | 152500 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20250120 | 152400 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20250120 | 152300 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20250120 | 152200 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 193 | 20250120 | 152100 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 194 | 20250120 | 152000 | 591977870500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 195 | 20250120 | 151900 | 591977870500 | 212000 | 211500 | 212000 | 211000 | 38851 |
| 196 | 20250120 | 151800 | 583748823500 | 211000 | 211000 | 211500 | 211000 | 9724 |
| 197 | 20250120 | 151700 | 581694827000 | 211000 | 211000 | 211500 | 211000 | 8349 |
| 198 | 20250120 | 151600 | 579932288500 | 211000 | 211000 | 211500 | 211000 | 10181 |
| 199 | 20250120 | 151500 | 577781996500 | 211500 | 211500 | 211500 | 211000 | 6309 |
| 200 | 20250120 | 151400 | 576449631500 | 211000 | 211500 | 211500 | 211000 | 3166 |
| 201 | 20250120 | 151300 | 575780751500 | 211000 | 211500 | 211500 | 211000 | 3811 |
| 202 | 20250120 | 151200 | 574975791000 | 211500 | 211000 | 211500 | 211000 | 1819 |
| 203 | 20250120 | 151100 | 574591705000 | 211500 | 211000 | 211500 | 211000 | 5295 |
| 204 | 20250120 | 151000 | 573473025500 | 211500 | 211500 | 212000 | 211000 | 22027 |
| 205 | 20250120 | 150900 | 568814537000 | 211500 | 211500 | 212000 | 211500 | 3392 |
| 206 | 20250120 | 150800 | 568096600500 | 211500 | 211500 | 212000 | 211500 | 3922 |
| 207 | 20250120 | 150700 | 567266404000 | 212000 | 211500 | 212000 | 211500 | 3526 |
| 208 | 20250120 | 150600 | 566520060500 | 211500 | 211500 | 212000 | 211500 | 4239 |
| 209 | 20250120 | 150500 | 565622835000 | 211500 | 211500 | 212000 | 211500 | 3609 |
| 210 | 20250120 | 150400 | 564859087000 | 211500 | 211500 | 212000 | 211500 | 2013 |
| 211 | 20250120 | 150300 | 564433211000 | 211500 | 211500 | 212000 | 211000 | 3638 |
| 212 | 20250120 | 150200 | 563663455500 | 211500 | 211500 | 212000 | 211500 | 8741 |
| 213 | 20250120 | 150100 | 561814229500 | 211500 | 211500 | 212000 | 211500 | 5109 |
| 214 | 20250120 | 150000 | 560733317000 | 212000 | 211500 | 212000 | 211000 | 24559 |
| 215 | 20250120 | 145900 | 555539068500 | 211000 | 211000 | 211500 | 211000 | 2548 |
| 216 | 20250120 | 145800 | 555000840500 | 211000 | 211000 | 211500 | 211000 | 3169 |
| 217 | 20250120 | 145700 | 554331210000 | 211500 | 211500 | 211500 | 211000 | 4917 |
| 218 | 20250120 | 145600 | 553291847000 | 211000 | 211000 | 211500 | 211000 | 6505 |
| 219 | 20250120 | 145500 | 551916735500 | 211500 | 211500 | 211500 | 211000 | 4775 |
| 220 | 20250120 | 145400 | 550908202000 | 211000 | 212000 | 212000 | 211000 | 7843 |
| 221 | 20250120 | 145300 | 549250061500 | 211500 | 211500 | 212000 | 211500 | 1443 |
| 222 | 20250120 | 145200 | 548944745000 | 212000 | 212000 | 212000 | 211500 | 12184 |
| 223 | 20250120 | 145100 | 546367429000 | 212000 | 211500 | 212000 | 211500 | 2427 |
| 224 | 20250120 | 145000 | 545853619000 | 211500 | 211000 | 212000 | 211000 | 16224 |
| 225 | 20250120 | 144900 | 542422264500 | 211000 | 211500 | 211500 | 211000 | 3513 |
| 226 | 20250120 | 144800 | 541679911500 | 211000 | 211500 | 211500 | 211000 | 1926 |
| 227 | 20250120 | 144700 | 541273168500 | 211000 | 211000 | 211500 | 211000 | 1729 |
| 228 | 20250120 | 144600 | 540908099000 | 211500 | 212000 | 212000 | 211000 | 19424 |
| 229 | 20250120 | 144500 | 536800281500 | 212000 | 211500 | 212000 | 211500 | 1192 |
| 230 | 20250120 | 144400 | 536547920500 | 211500 | 212000 | 212000 | 211500 | 2488 |
| 231 | 20250120 | 144300 | 536021324000 | 211500 | 211500 | 212000 | 211500 | 1237 |
| 232 | 20250120 | 144200 | 535759279000 | 211500 | 212000 | 212000 | 211500 | 1365 |
| 233 | 20250120 | 144100 | 535470202000 | 211500 | 211500 | 212000 | 211500 | 1319 |
| 234 | 20250120 | 144000 | 535190916500 | 211500 | 211000 | 212000 | 211000 | 14781 |
| 235 | 20250120 | 143900 | 532061996000 | 211000 | 211000 | 211500 | 211000 | 1298 |
| 236 | 20250120 | 143800 | 531787936500 | 211000 | 211000 | 211500 | 211000 | 2113 |
| 237 | 20250120 | 143700 | 531341606500 | 211500 | 211500 | 211500 | 211000 | 1961 |
| 238 | 20250120 | 143600 | 530927267500 | 211000 | 211000 | 211500 | 211000 | 1101 |
| 239 | 20250120 | 143500 | 530694775000 | 211500 | 211500 | 212000 | 211000 | 12133 |
| 240 | 20250120 | 143400 | 528128577500 | 211500 | 212000 | 212000 | 211500 | 1388 |
| 241 | 20250120 | 143300 | 527834838000 | 212000 | 211500 | 212000 | 211500 | 2664 |
| 242 | 20250120 | 143200 | 527270494500 | 212000 | 212500 | 212500 | 211500 | 14186 |
| 243 | 20250120 | 143100 | 524263176500 | 212000 | 212500 | 212500 | 212000 | 1197 |
| 244 | 20250120 | 143000 | 524009304500 | 212500 | 212000 | 212500 | 212000 | 597 |
| 245 | 20250120 | 142900 | 523882654000 | 212500 | 212500 | 213000 | 212000 | 7566 |
| 246 | 20250120 | 142800 | 522276410500 | 212500 | 212000 | 213000 | 211500 | 19002 |
| 247 | 20250120 | 142700 | 518241339500 | 212000 | 212000 | 212500 | 211500 | 6144 |
| 248 | 20250120 | 142600 | 516938912500 | 212000 | 211500 | 212000 | 211500 | 1586 |
| 249 | 20250120 | 142500 | 516603263000 | 211500 | 212000 | 212500 | 211500 | 14427 |
| 250 | 20250120 | 142400 | 513544516500 | 212500 | 212000 | 212500 | 212000 | 3802 |
| 251 | 20250120 | 142300 | 512738208000 | 212000 | 212500 | 212500 | 212000 | 2043 |
| 252 | 20250120 | 142200 | 512304487000 | 212500 | 211500 | 212500 | 211500 | 22866 |
| 253 | 20250120 | 142100 | 507454642000 | 212000 | 211500 | 212000 | 211500 | 1986 |
| 254 | 20250120 | 142000 | 507033874000 | 211500 | 211500 | 212000 | 211000 | 14364 |
| 255 | 20250120 | 141900 | 503995739000 | 211000 | 211000 | 211500 | 211000 | 11693 |
| 256 | 20250120 | 141800 | 501524655500 | 211000 | 211000 | 211500 | 211000 | 13156 |
| 257 | 20250120 | 141700 | 498748638000 | 211500 | 211000 | 211500 | 211000 | 6447 |
| 258 | 20250120 | 141600 | 497387947500 | 211000 | 211000 | 211500 | 211000 | 2757 |
| 259 | 20250120 | 141500 | 496806135000 | 211000 | 211000 | 211500 | 211000 | 2300 |
| 260 | 20250120 | 141400 | 496320655000 | 211000 | 211000 | 211500 | 211000 | 1733 |
| 261 | 20250120 | 141300 | 495954884000 | 211000 | 211000 | 211500 | 211000 | 2350 |
| 262 | 20250120 | 141200 | 495458690000 | 211000 | 211000 | 211500 | 211000 | 6287 |
| 263 | 20250120 | 141100 | 494131875000 | 211000 | 211500 | 211500 | 211000 | 3710 |
| 264 | 20250120 | 141000 | 493347655500 | 211500 | 211000 | 211500 | 211000 | 2833 |
| 265 | 20250120 | 140900 | 492749058500 | 211000 | 211000 | 211500 | 211000 | 1270 |
| 266 | 20250120 | 140800 | 492480763000 | 211500 | 211500 | 211500 | 211000 | 1704 |
| 267 | 20250120 | 140700 | 492120752000 | 211000 | 211000 | 211500 | 211000 | 1560 |
| 268 | 20250120 | 140600 | 491791388000 | 211000 | 211000 | 211500 | 211000 | 2711 |
| 269 | 20250120 | 140500 | 491218877500 | 211000 | 211000 | 211500 | 211000 | 2859 |
| 270 | 20250120 | 140400 | 490614428000 | 211000 | 211500 | 211500 | 211000 | 803 |
| 271 | 20250120 | 140300 | 490444859500 | 211000 | 211500 | 211500 | 211000 | 1788 |
| 272 | 20250120 | 140200 | 490067460000 | 211000 | 211500 | 211500 | 211000 | 770 |
| 273 | 20250120 | 140100 | 489904821500 | 211000 | 211500 | 211500 | 211000 | 1352 |
| 274 | 20250120 | 140000 | 489619227500 | 211000 | 211000 | 212000 | 210500 | 25302 |
| 275 | 20250120 | 135900 | 484276540500 | 211000 | 211500 | 211500 | 211000 | 796 |
| 276 | 20250120 | 135800 | 484108488500 | 211500 | 211000 | 211500 | 211000 | 3351 |
| 277 | 20250120 | 135700 | 483401384000 | 211000 | 211000 | 211500 | 211000 | 2736 |
| 278 | 20250120 | 135600 | 482823823000 | 211000 | 211000 | 211500 | 211000 | 1532 |
| 279 | 20250120 | 135500 | 482500531000 | 211000 | 211500 | 211500 | 211000 | 1460 |
| 280 | 20250120 | 135400 | 482192256500 | 211000 | 211000 | 211500 | 211000 | 2624 |
| 281 | 20250120 | 135300 | 481638023500 | 211000 | 211000 | 211500 | 210500 | 23543 |
| 282 | 20250120 | 135200 | 476671455000 | 211000 | 211500 | 211500 | 211000 | 7797 |
| 283 | 20250120 | 135100 | 475025829000 | 211500 | 211500 | 211500 | 211000 | 2776 |
| 284 | 20250120 | 135000 | 474439311500 | 211000 | 211500 | 212000 | 211000 | 38419 |
| 285 | 20250120 | 134900 | 466318167000 | 211500 | 211500 | 212000 | 211500 | 1414 |
| 286 | 20250120 | 134800 | 466018772000 | 211500 | 212000 | 212000 | 211500 | 1608 |
| 287 | 20250120 | 134700 | 465678317000 | 211500 | 211500 | 212000 | 211500 | 2024 |
| 288 | 20250120 | 134600 | 465250160000 | 211500 | 212500 | 212500 | 211500 | 16734 |
| 289 | 20250120 | 134500 | 461703180000 | 212000 | 212500 | 213000 | 212000 | 25045 |
| 290 | 20250120 | 134400 | 456383361000 | 213000 | 212500 | 213000 | 212500 | 441 |
| 291 | 20250120 | 134300 | 456289559500 | 213000 | 213000 | 213500 | 212500 | 25819 |
| 292 | 20250120 | 134200 | 450790140500 | 213000 | 213000 | 213500 | 213000 | 982 |
| 293 | 20250120 | 134100 | 450580688000 | 213500 | 213000 | 213500 | 213000 | 661 |
| 294 | 20250120 | 134000 | 450439733000 | 213500 | 213000 | 213500 | 213000 | 770 |
| 295 | 20250120 | 133900 | 450275481500 | 213500 | 213000 | 213500 | 213000 | 3349 |
| 296 | 20250120 | 133800 | 449561894500 | 213000 | 213000 | 213500 | 213000 | 781 |
| 297 | 20250120 | 133700 | 449395330000 | 213500 | 213500 | 213500 | 213000 | 1726 |
| 298 | 20250120 | 133600 | 449027540500 | 213500 | 213000 | 213500 | 212500 | 16381 |
| 299 | 20250120 | 133500 | 445538334500 | 212500 | 213000 | 213000 | 212500 | 3531 |
| 300 | 20250120 | 133400 | 444786386500 | 212500 | 212500 | 213000 | 212500 | 1053 |
| 301 | 20250120 | 133300 | 444562257000 | 212500 | 212500 | 213000 | 212500 | 491 |
| 302 | 20250120 | 133200 | 444457789500 | 212500 | 213000 | 213000 | 212500 | 1586 |
| 303 | 20250120 | 133100 | 444120577500 | 212500 | 212500 | 213000 | 212500 | 1821 |
| 304 | 20250120 | 133000 | 443733233000 | 212500 | 213000 | 213000 | 212500 | 1956 |
| 305 | 20250120 | 132900 | 443316755000 | 213000 | 213000 | 213000 | 212500 | 5089 |
| 306 | 20250120 | 132800 | 442233221000 | 212500 | 212500 | 213000 | 212500 | 749 |
| 307 | 20250120 | 132700 | 442073866000 | 212500 | 212500 | 213000 | 212500 | 946 |
| 308 | 20250120 | 132600 | 441872551000 | 212500 | 213000 | 213000 | 212500 | 713 |
| 309 | 20250120 | 132500 | 441720934500 | 213000 | 212500 | 213000 | 212500 | 539 |
| 310 | 20250120 | 132400 | 441606228500 | 212500 | 212500 | 213000 | 212500 | 9945 |
| 311 | 20250120 | 132300 | 439488405500 | 213000 | 212500 | 213000 | 212500 | 1034 |
| 312 | 20250120 | 132200 | 439268581000 | 213000 | 212500 | 213000 | 212500 | 544 |
| 313 | 20250120 | 132100 | 439152960000 | 212500 | 212500 | 213000 | 212500 | 488 |
| 314 | 20250120 | 132000 | 439049190500 | 212500 | 212500 | 213000 | 212000 | 18173 |
| 315 | 20250120 | 131900 | 435187320000 | 212500 | 213000 | 213000 | 212500 | 698 |
| 316 | 20250120 | 131800 | 435038744000 | 212500 | 213500 | 213500 | 212500 | 13834 |
| 317 | 20250120 | 131700 | 432092039500 | 213500 | 213000 | 213500 | 213000 | 5684 |
| 318 | 20250120 | 131600 | 430881034500 | 213000 | 213500 | 213500 | 213000 | 1907 |
| 319 | 20250120 | 131500 | 430473979000 | 213500 | 213500 | 213500 | 213000 | 11786 |
| 320 | 20250120 | 131400 | 427957752000 | 213000 | 213500 | 213500 | 213000 | 1225 |
| 321 | 20250120 | 131300 | 427696433500 | 213500 | 214000 | 214000 | 213000 | 3622 |
| 322 | 20250120 | 131200 | 426922981500 | 214000 | 213500 | 214000 | 213000 | 10860 |
| 323 | 20250120 | 131100 | 424603998500 | 213500 | 214000 | 214000 | 213500 | 872 |
| 324 | 20250120 | 131000 | 424417528000 | 213500 | 213000 | 214000 | 212500 | 29275 |
| 325 | 20250120 | 130900 | 418174643500 | 212500 | 212500 | 213000 | 212500 | 784 |
| 326 | 20250120 | 130800 | 418007741000 | 213000 | 213000 | 213000 | 212500 | 491 |
| 327 | 20250120 | 130700 | 417903254500 | 213000 | 212500 | 213000 | 212500 | 1025 |
| 328 | 20250120 | 130600 | 417685195000 | 212500 | 212500 | 213000 | 212500 | 748 |
| 329 | 20250120 | 130500 | 417526185000 | 213000 | 212500 | 213000 | 212000 | 2311 |
| 330 | 20250120 | 130400 | 417035072000 | 212500 | 212500 | 213000 | 212000 | 7813 |
| 331 | 20250120 | 130300 | 415374591500 | 212500 | 213000 | 213000 | 212500 | 1059 |
| 332 | 20250120 | 130200 | 415149204500 | 213000 | 212500 | 213000 | 212000 | 9094 |
| 333 | 20250120 | 130100 | 413216796500 | 212500 | 212000 | 212500 | 212000 | 835 |
| 334 | 20250120 | 130000 | 413039574500 | 212500 | 212500 | 212500 | 212000 | 703 |
| 335 | 20250120 | 125900 | 412890328500 | 212000 | 212000 | 212500 | 212000 | 2001 |
| 336 | 20250120 | 125800 | 412465244000 | 212000 | 212000 | 212500 | 212000 | 919 |
| 337 | 20250120 | 125700 | 412270208000 | 212000 | 212000 | 212500 | 212000 | 494 |
| 338 | 20250120 | 125600 | 412165421000 | 212000 | 212000 | 212500 | 211500 | 3791 |
| 339 | 20250120 | 125500 | 411361489500 | 212000 | 211500 | 212000 | 211500 | 819 |
| 340 | 20250120 | 125400 | 411187952500 | 212000 | 211500 | 212000 | 211500 | 1067 |
| 341 | 20250120 | 125300 | 410961888000 | 211500 | 212000 | 212000 | 211500 | 1763 |
| 342 | 20250120 | 125200 | 410588811500 | 212000 | 211500 | 212000 | 211500 | 9442 |
| 343 | 20250120 | 125100 | 408587323000 | 211500 | 211500 | 212000 | 211500 | 1027 |
| 344 | 20250120 | 125000 | 408369984000 | 212000 | 212000 | 212000 | 211000 | 22399 |
| 345 | 20250120 | 124900 | 403632608000 | 211500 | 212000 | 212000 | 211500 | 2921 |
| 346 | 20250120 | 124800 | 403014567500 | 211500 | 212000 | 212500 | 211500 | 24072 |
| 347 | 20250120 | 124700 | 397913341000 | 212000 | 212000 | 212500 | 212000 | 1856 |
| 348 | 20250120 | 124600 | 397519723500 | 212000 | 212500 | 212500 | 212000 | 1558 |
| 349 | 20250120 | 124500 | 397188920000 | 212000 | 212000 | 212500 | 212000 | 1573 |
| 350 | 20250120 | 124400 | 396855171500 | 212000 | 212000 | 212500 | 212000 | 1467 |
| 351 | 20250120 | 124300 | 396543968500 | 212500 | 212000 | 212500 | 212000 | 1029 |
| 352 | 20250120 | 124200 | 396325601000 | 212000 | 212000 | 212500 | 212000 | 1734 |
| 353 | 20250120 | 124100 | 395957525000 | 212500 | 212000 | 213000 | 212000 | 12505 |
| 354 | 20250120 | 124000 | 393300340500 | 212000 | 212500 | 212500 | 212000 | 6505 |
| 355 | 20250120 | 123900 | 391918987500 | 212500 | 212500 | 213000 | 212500 | 455 |
| 356 | 20250120 | 123800 | 391822254500 | 213000 | 213000 | 213000 | 212500 | 464 |
| 357 | 20250120 | 123700 | 391723527500 | 212500 | 212500 | 213000 | 212500 | 846 |
| 358 | 20250120 | 123600 | 391543672500 | 212500 | 212500 | 213000 | 212000 | 4195 |
| 359 | 20250120 | 123500 | 390652352500 | 212500 | 213000 | 213000 | 212000 | 16607 |
| 360 | 20250120 | 123400 | 387123639500 | 213000 | 212500 | 213000 | 212500 | 652 |
| 361 | 20250120 | 123300 | 386984923000 | 213000 | 213000 | 213500 | 212500 | 12476 |
| 362 | 20250120 | 123200 | 384327455000 | 213000 | 212500 | 213000 | 212500 | 1103 |
| 363 | 20250120 | 123100 | 384092890000 | 213000 | 213000 | 213000 | 212500 | 788 |
| 364 | 20250120 | 123000 | 383925085000 | 212500 | 213000 | 213500 | 212500 | 7183 |
| 365 | 20250120 | 122900 | 382395663500 | 213000 | 213500 | 213500 | 213000 | 4023 |
| 366 | 20250120 | 122800 | 381538494000 | 213000 | 213000 | 213500 | 212500 | 19481 |
| 367 | 20250120 | 122700 | 377386942000 | 213000 | 213000 | 213000 | 212500 | 1202 |
| 368 | 20250120 | 122600 | 377131044000 | 212500 | 212500 | 213000 | 212500 | 656 |
| 369 | 20250120 | 122500 | 376991396000 | 213000 | 212500 | 213000 | 212500 | 1516 |
| 370 | 20250120 | 122400 | 376668769500 | 213000 | 212500 | 213000 | 212500 | 987 |
| 371 | 20250120 | 122300 | 376458714000 | 213000 | 213000 | 213000 | 212500 | 1167 |
| 372 | 20250120 | 122200 | 376210267500 | 212500 | 213000 | 213000 | 212500 | 2053 |
| 373 | 20250120 | 122100 | 375773713500 | 212500 | 212500 | 213000 | 212500 | 808 |
| 374 | 20250120 | 122000 | 375601869000 | 212500 | 213000 | 213000 | 212500 | 991 |
| 375 | 20250120 | 121900 | 375390936500 | 213000 | 212500 | 213000 | 212500 | 1198 |
| 376 | 20250120 | 121800 | 375135955500 | 213000 | 212500 | 213000 | 212500 | 1011 |
| 377 | 20250120 | 121700 | 374920777500 | 213000 | 212500 | 213000 | 212500 | 3405 |
| 378 | 20250120 | 121600 | 374196935000 | 212500 | 212500 | 213000 | 212500 | 458 |
| 379 | 20250120 | 121500 | 374099460500 | 212500 | 213000 | 213000 | 212500 | 990 |
| 380 | 20250120 | 121400 | 373888833000 | 212500 | 213000 | 213500 | 212500 | 9371 |
| 381 | 20250120 | 121300 | 371893067000 | 213500 | 213500 | 214000 | 213000 | 12751 |
| 382 | 20250120 | 121200 | 369171326000 | 213500 | 214000 | 214500 | 213500 | 9847 |
| 383 | 20250120 | 121100 | 367064194000 | 214000 | 214000 | 214000 | 213500 | 4317 |
| 384 | 20250120 | 121000 | 366140447500 | 214000 | 214000 | 214000 | 213500 | 1295 |
| 385 | 20250120 | 120900 | 365863412500 | 214000 | 214000 | 214000 | 213500 | 1928 |
| 386 | 20250120 | 120800 | 365451426000 | 213500 | 214000 | 214000 | 213500 | 2167 |
| 387 | 20250120 | 120700 | 364987868500 | 214000 | 213000 | 214000 | 213000 | 10362 |
| 388 | 20250120 | 120600 | 362775081500 | 213000 | 213500 | 213500 | 213000 | 1523 |
| 389 | 20250120 | 120500 | 362450187500 | 213500 | 213000 | 213500 | 213000 | 996 |
| 390 | 20250120 | 120400 | 362237604500 | 213500 | 213000 | 213500 | 213000 | 3023 |
| 391 | 20250120 | 120300 | 361592736500 | 213000 | 213500 | 213500 | 213000 | 1475 |
| 392 | 20250120 | 120200 | 361278257500 | 213500 | 213500 | 213500 | 213000 | 833 |
| 393 | 20250120 | 120100 | 361100459500 | 213000 | 213500 | 213500 | 213000 | 995 |
| 394 | 20250120 | 120000 | 360888144500 | 213500 | 214000 | 214000 | 213000 | 5250 |
| 395 | 20250120 | 115900 | 359767405500 | 213500 | 213500 | 214000 | 213000 | 20764 |
| 396 | 20250120 | 115800 | 355328986000 | 213500 | 213000 | 213500 | 212500 | 7591 |
| 397 | 20250120 | 115700 | 353711784000 | 213000 | 213000 | 213500 | 213000 | 3423 |
| 398 | 20250120 | 115600 | 352982469500 | 213500 | 212000 | 213500 | 212000 | 26240 |
| 399 | 20250120 | 115500 | 347397805500 | 212500 | 212500 | 212500 | 212000 | 1750 |
| 400 | 20250120 | 115400 | 347026419000 | 212500 | 212500 | 212500 | 212000 | 1651 |
| 401 | 20250120 | 115300 | 346675837500 | 212000 | 212500 | 212500 | 212000 | 2181 |
| 402 | 20250120 | 115200 | 346213070000 | 212500 | 212000 | 212500 | 212000 | 1361 |
| 403 | 20250120 | 115100 | 345924134000 | 212000 | 212000 | 212500 | 212000 | 873 |
| 404 | 20250120 | 115000 | 345738819000 | 212500 | 212000 | 212500 | 212000 | 3818 |
| 405 | 20250120 | 114900 | 344928851000 | 212500 | 212000 | 212500 | 212000 | 844 |
| 406 | 20250120 | 114800 | 344749771000 | 212000 | 211500 | 212500 | 211500 | 12871 |
| 407 | 20250120 | 114700 | 342020215000 | 211500 | 211500 | 212000 | 211500 | 3060 |
| 408 | 20250120 | 114600 | 341372591000 | 211500 | 211500 | 212000 | 211500 | 1991 |
| 409 | 20250120 | 114500 | 340951184500 | 211500 | 212000 | 212500 | 211500 | 15502 |
| 410 | 20250120 | 114400 | 337665752500 | 212000 | 212500 | 212500 | 212000 | 1775 |
| 411 | 20250120 | 114300 | 337289200500 | 212500 | 212500 | 212500 | 212000 | 1800 |
| 412 | 20250120 | 114200 | 336907459500 | 212500 | 212500 | 212500 | 212000 | 875 |
| 413 | 20250120 | 114100 | 336721746500 | 212500 | 212000 | 212500 | 212000 | 2004 |
| 414 | 20250120 | 114000 | 336296761500 | 212500 | 212500 | 212500 | 212000 | 7142 |
| 415 | 20250120 | 113900 | 334779437000 | 212500 | 212500 | 212500 | 212000 | 365 |
| 416 | 20250120 | 113800 | 334701934000 | 212500 | 212000 | 212500 | 212000 | 1177 |
| 417 | 20250120 | 113700 | 334452202500 | 212500 | 212500 | 212500 | 212000 | 5394 |
| 418 | 20250120 | 113600 | 333306490500 | 212500 | 213000 | 213000 | 212000 | 12231 |
| 419 | 20250120 | 113500 | 330707823500 | 213000 | 213000 | 213000 | 212500 | 1808 |
| 420 | 20250120 | 113400 | 330323417000 | 213000 | 212500 | 213000 | 212500 | 753 |
| 421 | 20250120 | 113300 | 330163167000 | 212500 | 213000 | 213000 | 212500 | 3415 |
| 422 | 20250120 | 113200 | 329437088000 | 213000 | 213000 | 213500 | 212500 | 2607 |
| 423 | 20250120 | 113100 | 328881988500 | 213500 | 213500 | 213500 | 212500 | 2249 |
| 424 | 20250120 | 113000 | 328402850000 | 213000 | 213500 | 213500 | 213000 | 580 |
| 425 | 20250120 | 112900 | 328279178000 | 213000 | 213000 | 213500 | 213000 | 2310 |
| 426 | 20250120 | 112800 | 327786994500 | 213000 | 213500 | 213500 | 212500 | 20407 |
| 427 | 20250120 | 112700 | 323440853000 | 213500 | 212500 | 213500 | 212500 | 7328 |
| 428 | 20250120 | 112600 | 321879966000 | 212500 | 213000 | 213000 | 212500 | 2330 |
| 429 | 20250120 | 112500 | 321384376500 | 212500 | 213000 | 213000 | 212500 | 980 |
| 430 | 20250120 | 112400 | 321175752500 | 213000 | 212500 | 213000 | 212500 | 11365 |
| 431 | 20250120 | 112300 | 318755534000 | 212500 | 213000 | 213000 | 212500 | 2249 |
| 432 | 20250120 | 112200 | 318277331500 | 213000 | 212500 | 213000 | 212500 | 1343 |
| 433 | 20250120 | 112100 | 317991726000 | 212500 | 213000 | 213000 | 212500 | 1406 |
| 434 | 20250120 | 112000 | 317692614000 | 213000 | 213000 | 213000 | 212500 | 4827 |
| 435 | 20250120 | 111900 | 316666537500 | 213000 | 212500 | 213000 | 212500 | 940 |
| 436 | 20250120 | 111800 | 316466414500 | 213000 | 212500 | 213000 | 212500 | 1169 |
| 437 | 20250120 | 111700 | 316217559000 | 213000 | 212500 | 213000 | 212500 | 1113 |
| 438 | 20250120 | 111600 | 315980668000 | 213000 | 213000 | 213000 | 212500 | 965 |
| 439 | 20250120 | 111500 | 315775354000 | 212500 | 213000 | 213000 | 212500 | 990 |
| 440 | 20250120 | 111400 | 315564727500 | 213000 | 213000 | 213000 | 212500 | 1800 |
| 441 | 20250120 | 111300 | 315181697000 | 213000 | 213000 | 213000 | 212500 | 1848 |
| 442 | 20250120 | 111200 | 314788253000 | 213000 | 213000 | 213500 | 212500 | 7249 |
| 443 | 20250120 | 111100 | 313243853500 | 213500 | 213000 | 213500 | 213000 | 4836 |
| 444 | 20250120 | 111000 | 312213518000 | 213000 | 213500 | 213500 | 212500 | 8199 |
| 445 | 20250120 | 110900 | 310467398500 | 213000 | 213500 | 213500 | 213000 | 507 |
| 446 | 20250120 | 110800 | 310359250000 | 213500 | 213500 | 213500 | 213000 | 922 |
| 447 | 20250120 | 110700 | 310162707000 | 213000 | 213500 | 213500 | 212500 | 4740 |
| 448 | 20250120 | 110600 | 309152967500 | 213000 | 212500 | 213500 | 212000 | 7491 |
| 449 | 20250120 | 110500 | 307558125500 | 213000 | 212000 | 213000 | 212000 | 5124 |
| 450 | 20250120 | 110400 | 306469109000 | 212000 | 212500 | 213000 | 212000 | 9865 |
| 451 | 20250120 | 110300 | 304373023000 | 212500 | 213000 | 213500 | 212500 | 4080 |
| 452 | 20250120 | 110200 | 303505182000 | 213000 | 213000 | 213000 | 212500 | 9329 |
| 453 | 20250120 | 110100 | 301518657500 | 212500 | 212500 | 213000 | 212500 | 8565 |
| 454 | 20250120 | 110000 | 299694823000 | 213000 | 213000 | 213000 | 212500 | 5597 |
| 455 | 20250120 | 105900 | 298502985000 | 213000 | 213000 | 213000 | 212500 | 2414 |
| 456 | 20250120 | 105800 | 297989380500 | 213000 | 212500 | 213000 | 212000 | 9995 |
| 457 | 20250120 | 105700 | 295865438500 | 212500 | 212500 | 212500 | 212000 | 3803 |
| 458 | 20250120 | 105600 | 295058766500 | 212000 | 212500 | 212500 | 212000 | 2112 |
| 459 | 20250120 | 105500 | 294610625500 | 212000 | 212500 | 212500 | 212000 | 1428 |
| 460 | 20250120 | 105400 | 294307533500 | 212500 | 212500 | 212500 | 212000 | 1828 |
| 461 | 20250120 | 105300 | 293919774500 | 212500 | 212000 | 212500 | 212000 | 2408 |
| 462 | 20250120 | 105200 | 293408339500 | 212000 | 212000 | 212500 | 211500 | 11160 |
| 463 | 20250120 | 105100 | 291042603500 | 211500 | 212000 | 212000 | 211500 | 2549 |
| 464 | 20250120 | 105000 | 290503268000 | 211500 | 212000 | 212000 | 211500 | 1266 |
| 465 | 20250120 | 104900 | 290235315500 | 211500 | 212000 | 212000 | 211500 | 3748 |
| 466 | 20250120 | 104800 | 289442399000 | 211500 | 211500 | 212000 | 211500 | 2383 |
| 467 | 20250120 | 104700 | 288937842500 | 211500 | 212500 | 212500 | 211500 | 14605 |
| 468 | 20250120 | 104600 | 285841843500 | 212500 | 212500 | 212500 | 212000 | 1349 |
| 469 | 20250120 | 104500 | 285555705500 | 212000 | 212500 | 212500 | 212000 | 3371 |
| 470 | 20250120 | 104400 | 284840862500 | 212500 | 212000 | 212500 | 211500 | 17704 |
| 471 | 20250120 | 104300 | 281086689500 | 211500 | 212000 | 212000 | 211500 | 2171 |
| 472 | 20250120 | 104200 | 280626689500 | 211500 | 211500 | 212000 | 211500 | 2295 |
| 473 | 20250120 | 104100 | 280140633500 | 212000 | 211500 | 212000 | 211500 | 5621 |
| 474 | 20250120 | 104000 | 278951533500 | 212000 | 211500 | 212000 | 211500 | 2844 |
| 475 | 20250120 | 103900 | 278349794500 | 211500 | 212000 | 212500 | 211500 | 11230 |
| 476 | 20250120 | 103800 | 275970340500 | 212500 | 212500 | 212500 | 212000 | 6565 |
| 477 | 20250120 | 103700 | 274578470000 | 212000 | 212000 | 212500 | 212000 | 1468 |
| 478 | 20250120 | 103600 | 274267170000 | 212000 | 212500 | 213000 | 212000 | 11593 |
| 479 | 20250120 | 103500 | 271804423500 | 212500 | 212500 | 213000 | 212500 | 2323 |
| 480 | 20250120 | 103400 | 271310457500 | 213000 | 213000 | 213000 | 212500 | 3909 |
| 481 | 20250120 | 103300 | 270479693500 | 213000 | 212000 | 213000 | 212000 | 45677 |
| 482 | 20250120 | 103200 | 260784239000 | 212000 | 213000 | 213000 | 212000 | 24744 |
| 483 | 20250120 | 103100 | 255527224000 | 213000 | 213000 | 213000 | 212500 | 1979 |
| 484 | 20250120 | 103000 | 255106092000 | 213000 | 212500 | 213000 | 212500 | 1946 |
| 485 | 20250120 | 102900 | 254692419000 | 212500 | 214500 | 215000 | 212500 | 59594 |
| 486 | 20250120 | 102800 | 241964501000 | 215000 | 215000 | 215000 | 214500 | 4003 |
| 487 | 20250120 | 102700 | 241105245500 | 215000 | 214000 | 215000 | 214000 | 11672 |
| 488 | 20250120 | 102600 | 238600558500 | 214500 | 214000 | 214500 | 214000 | 2640 |
| 489 | 20250120 | 102500 | 238034609000 | 214000 | 214000 | 214500 | 214000 | 1229 |
| 490 | 20250120 | 102400 | 237771239000 | 214000 | 214000 | 214500 | 214000 | 1211 |
| 491 | 20250120 | 102300 | 237511862500 | 214000 | 214500 | 214500 | 213500 | 13516 |
| 492 | 20250120 | 102200 | 234618614000 | 214000 | 214000 | 214500 | 214000 | 12265 |
| 493 | 20250120 | 102100 | 231992670500 | 214000 | 214500 | 215000 | 214000 | 13263 |
| 494 | 20250120 | 102000 | 229147174500 | 214500 | 215000 | 215000 | 214500 | 1913 |
| 495 | 20250120 | 101900 | 228736307000 | 215000 | 215000 | 215000 | 214500 | 2067 |
| 496 | 20250120 | 101800 | 228292415000 | 214500 | 215000 | 215000 | 214500 | 4016 |
| 497 | 20250120 | 101700 | 227430077500 | 215000 | 215000 | 215000 | 214500 | 2127 |
| 498 | 20250120 | 101600 | 226973368500 | 215000 | 215000 | 215000 | 214500 | 2568 |
| 499 | 20250120 | 101500 | 226422083500 | 214500 | 215000 | 215000 | 214500 | 2372 |
| 500 | 20250120 | 101400 | 225912647500 | 214500 | 215500 | 215500 | 214500 | 18305 |
| 501 | 20250120 | 101300 | 221975987000 | 215500 | 215500 | 215500 | 215000 | 2528 |
| 502 | 20250120 | 101200 | 221431505500 | 215500 | 215000 | 215500 | 215000 | 5577 |
| 503 | 20250120 | 101100 | 220230568000 | 215000 | 215500 | 215500 | 215000 | 1659 |
| 504 | 20250120 | 101000 | 219873397000 | 215500 | 215500 | 215500 | 215000 | 9702 |
| 505 | 20250120 | 100900 | 217784588500 | 215500 | 215000 | 215500 | 215000 | 3553 |
| 506 | 20250120 | 100800 | 217019054000 | 215000 | 214000 | 215500 | 214000 | 33070 |
| 507 | 20250120 | 100700 | 209914517500 | 214500 | 214000 | 214500 | 214000 | 2924 |
| 508 | 20250120 | 100600 | 209288021500 | 214500 | 214500 | 214500 | 214000 | 2583 |
| 509 | 20250120 | 100500 | 208734461500 | 214500 | 214500 | 214500 | 214000 | 1934 |
| 510 | 20250120 | 100400 | 208320096000 | 214500 | 214000 | 214500 | 214000 | 1975 |
| 511 | 20250120 | 100300 | 207896969000 | 214500 | 214000 | 214500 | 214000 | 1137 |
| 512 | 20250120 | 100200 | 207653481000 | 214000 | 214000 | 214500 | 214000 | 3421 |
| 513 | 20250120 | 100100 | 206920882500 | 214000 | 214000 | 214500 | 214000 | 8964 |
| 514 | 20250120 | 100000 | 205001474000 | 214500 | 214000 | 214500 | 214000 | 2081 |
| 515 | 20250120 | 095900 | 204555488000 | 214000 | 214000 | 214500 | 214000 | 4301 |
| 516 | 20250120 | 095800 | 203634528000 | 214500 | 215000 | 215000 | 214000 | 9093 |
| 517 | 20250120 | 095700 | 201684840500 | 214500 | 215000 | 215000 | 214500 | 3864 |
| 518 | 20250120 | 095600 | 200855665500 | 214500 | 215000 | 215000 | 214500 | 9992 |
| 519 | 20250120 | 095500 | 198711508500 | 215000 | 215000 | 215000 | 214500 | 1773 |
| 520 | 20250120 | 095400 | 198330910000 | 215000 | 214000 | 215000 | 213500 | 17565 |
| 521 | 20250120 | 095300 | 194567698000 | 214000 | 213500 | 214000 | 213500 | 1353 |
| 522 | 20250120 | 095200 | 194278520000 | 213500 | 214000 | 214500 | 213500 | 15662 |
| 523 | 20250120 | 095100 | 190928492500 | 214500 | 214500 | 214500 | 214000 | 1176 |
| 524 | 20250120 | 095000 | 190676689500 | 214500 | 214500 | 214500 | 214000 | 2813 |
| 525 | 20250120 | 094900 | 190074178000 | 214500 | 214500 | 215000 | 214000 | 9860 |
| 526 | 20250120 | 094800 | 187960004500 | 214000 | 213500 | 214500 | 213500 | 13810 |
| 527 | 20250120 | 094700 | 185005580000 | 213500 | 213500 | 214000 | 213500 | 2029 |
| 528 | 20250120 | 094600 | 184571779000 | 214000 | 213500 | 214000 | 213500 | 2369 |
| 529 | 20250120 | 094500 | 184065389500 | 214000 | 213500 | 214000 | 213500 | 2178 |
| 530 | 20250120 | 094400 | 183599802000 | 214000 | 213500 | 214000 | 213500 | 3720 |
| 531 | 20250120 | 094300 | 182805167500 | 213500 | 213500 | 214000 | 213500 | 5043 |
| 532 | 20250120 | 094200 | 181726921000 | 213500 | 214500 | 214500 | 213500 | 15098 |
| 533 | 20250120 | 094100 | 178498927000 | 214000 | 214500 | 215000 | 214000 | 26494 |
| 534 | 20250120 | 094000 | 172818067000 | 214500 | 215000 | 215000 | 214500 | 1716 |
| 535 | 20250120 | 093900 | 172449360000 | 215000 | 215000 | 215000 | 214500 | 5478 |
| 536 | 20250120 | 093800 | 171271792500 | 215000 | 214500 | 215000 | 214500 | 3913 |
| 537 | 20250120 | 093700 | 170431859500 | 214500 | 215000 | 215000 | 214500 | 3082 |
| 538 | 20250120 | 093600 | 169769589000 | 215000 | 214500 | 215000 | 214500 | 3631 |
| 539 | 20250120 | 093500 | 168989039000 | 214500 | 214000 | 215000 | 214000 | 6411 |
| 540 | 20250120 | 093400 | 167614300000 | 214500 | 213000 | 214500 | 213000 | 10562 |
| 541 | 20250120 | 093300 | 165356085500 | 213000 | 213500 | 214000 | 213000 | 9466 |
| 542 | 20250120 | 093200 | 163335790000 | 213500 | 213000 | 214000 | 212500 | 29353 |
| 543 | 20250120 | 093100 | 157078420500 | 213000 | 213000 | 213500 | 213000 | 25565 |
| 544 | 20250120 | 093000 | 151632095500 | 213500 | 214000 | 214000 | 213000 | 20658 |
| 545 | 20250120 | 092900 | 147226257000 | 213500 | 214000 | 214500 | 213500 | 38224 |
| 546 | 20250120 | 092800 | 139048642500 | 214000 | 215000 | 215000 | 214000 | 11577 |
| 547 | 20250120 | 092700 | 136566029500 | 215000 | 215000 | 215500 | 214500 | 20022 |
| 548 | 20250120 | 092600 | 132261326000 | 215500 | 215500 | 215500 | 215000 | 1651 |
| 549 | 20250120 | 092500 | 131905628000 | 215000 | 215500 | 215500 | 215000 | 2415 |
| 550 | 20250120 | 092400 | 131385854000 | 215500 | 215500 | 215500 | 215000 | 2079 |
| 551 | 20250120 | 092300 | 130938042500 | 215500 | 215500 | 215500 | 215000 | 3485 |
| 552 | 20250120 | 092200 | 130187424000 | 215500 | 215500 | 215500 | 215000 | 1622 |
| 553 | 20250120 | 092100 | 129838410500 | 215000 | 214500 | 215500 | 214500 | 6223 |
| 554 | 20250120 | 092000 | 128500636000 | 215000 | 214500 | 215000 | 214000 | 17558 |
| 555 | 20250120 | 091900 | 124730973500 | 214500 | 215000 | 215000 | 214000 | 18378 |
| 556 | 20250120 | 091800 | 120788442500 | 215000 | 215000 | 215000 | 214500 | 5731 |
| 557 | 20250120 | 091700 | 119558646000 | 215000 | 215000 | 215000 | 214000 | 23179 |
| 558 | 20250120 | 091600 | 114586373000 | 215000 | 214500 | 215000 | 214500 | 8890 |
| 559 | 20250120 | 091500 | 112679033000 | 215000 | 215000 | 215000 | 214500 | 6893 |
| 560 | 20250120 | 091400 | 111199760500 | 214500 | 215500 | 215500 | 214500 | 15251 |
| 561 | 20250120 | 091300 | 107920345000 | 215000 | 215500 | 215500 | 215000 | 3827 |
| 562 | 20250120 | 091200 | 107096639500 | 215000 | 216000 | 216000 | 215000 | 20938 |
| 563 | 20250120 | 091100 | 102581514500 | 215500 | 215000 | 216000 | 215000 | 8546 |
| 564 | 20250120 | 091000 | 100740291500 | 215000 | 215000 | 216000 | 215000 | 23328 |
| 565 | 20250120 | 090900 | 95722681000 | 215500 | 215500 | 216000 | 215000 | 25391 |
| 566 | 20250120 | 090800 | 90251359500 | 215500 | 215000 | 215500 | 214500 | 24873 |
| 567 | 20250120 | 090700 | 84898770500 | 215000 | 214500 | 215000 | 214500 | 9022 |
| 568 | 20250120 | 090600 | 82961655500 | 215000 | 214500 | 215000 | 214000 | 12007 |
| 569 | 20250120 | 090500 | 80386023000 | 214500 | 214500 | 215500 | 214000 | 38798 |
| 570 | 20250120 | 090400 | 72058014000 | 215000 | 215500 | 216000 | 214500 | 23724 |
| 571 | 20250120 | 090300 | 66953855500 | 216000 | 215500 | 216000 | 215000 | 27385 |
| 572 | 20250120 | 090200 | 61056970000 | 215500 | 216500 | 217000 | 215500 | 32149 |
| 573 | 20250120 | 090100 | 54109768000 | 217000 | 218000 | 218000 | 216500 | 51442 |
| 574 | 20250120 | 090000 | 42929481000 | 218000 | 219000 | 219000 | 217000 | 196311 |