35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 184500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 55247 |
| 3 | 20250124 | 184400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 4 | 20250124 | 184300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 5 | 20250124 | 184200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 6 | 20250124 | 184100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 7 | 20250124 | 184000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 8 | 20250124 | 183900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 9 | 20250124 | 183800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 10 | 20250124 | 183700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 11 | 20250124 | 183600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 12 | 20250124 | 183500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 13 | 20250124 | 183400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 14 | 20250124 | 183300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 15 | 20250124 | 183200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 16 | 20250124 | 183100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 17 | 20250124 | 183000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 18 | 20250124 | 182900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 19 | 20250124 | 182800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 20 | 20250124 | 182700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 21 | 20250124 | 182600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 22 | 20250124 | 182500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 23 | 20250124 | 182400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 24 | 20250124 | 182300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 25 | 20250124 | 182200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 26 | 20250124 | 182100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 27 | 20250124 | 182000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 28 | 20250124 | 181900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 29 | 20250124 | 181800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 30 | 20250124 | 181700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 31 | 20250124 | 181600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 32 | 20250124 | 181500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 55247 |
| 33 | 20250124 | 181400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 34 | 20250124 | 181300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 35 | 20250124 | 181200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 36 | 20250124 | 181100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 37 | 20250124 | 181000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 38 | 20250124 | 180900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 39 | 20250124 | 180800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 40 | 20250124 | 180700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 41 | 20250124 | 180600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 42 | 20250124 | 180500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 43 | 20250124 | 180400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 44 | 20250124 | 180300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 45 | 20250124 | 180200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 46 | 20250124 | 180100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 47 | 20250124 | 180000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 48 | 20250124 | 175900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 49 | 20250124 | 175800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 50 | 20250124 | 175700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 51 | 20250124 | 175600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 52 | 20250124 | 175500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 53 | 20250124 | 175400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 54 | 20250124 | 175300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 55 | 20250124 | 175200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 56 | 20250124 | 175100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 57 | 20250124 | 175000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 58 | 20250124 | 174900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 59 | 20250124 | 174800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 60 | 20250124 | 174700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 61 | 20250124 | 174600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 62 | 20250124 | 174500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 55247 |
| 63 | 20250124 | 174400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 64 | 20250124 | 174300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 65 | 20250124 | 174200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 66 | 20250124 | 174100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 67 | 20250124 | 174000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 68 | 20250124 | 173900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 69 | 20250124 | 173800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 70 | 20250124 | 173700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 71 | 20250124 | 173600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 72 | 20250124 | 173500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 73 | 20250124 | 173400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 74 | 20250124 | 173300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 75 | 20250124 | 173200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 76 | 20250124 | 173100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 77 | 20250124 | 173000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 78 | 20250124 | 172900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 79 | 20250124 | 172800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 80 | 20250124 | 172700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 81 | 20250124 | 172600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 82 | 20250124 | 172500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 83 | 20250124 | 172400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 84 | 20250124 | 172300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 85 | 20250124 | 172200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 86 | 20250124 | 172100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 87 | 20250124 | 172000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 88 | 20250124 | 171900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 89 | 20250124 | 171800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 90 | 20250124 | 171700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 91 | 20250124 | 171600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 92 | 20250124 | 171500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 55247 |
| 93 | 20250124 | 171400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 94 | 20250124 | 171300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 95 | 20250124 | 171200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 96 | 20250124 | 171100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 97 | 20250124 | 171000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 98 | 20250124 | 170900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 99 | 20250124 | 170800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 100 | 20250124 | 170700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 101 | 20250124 | 170600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 102 | 20250124 | 170500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 103 | 20250124 | 170400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 104 | 20250124 | 170300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 105 | 20250124 | 170200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 106 | 20250124 | 170100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 107 | 20250124 | 170000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 108 | 20250124 | 165900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 109 | 20250124 | 165800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 110 | 20250124 | 165700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 111 | 20250124 | 165600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 112 | 20250124 | 165500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 113 | 20250124 | 165400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 114 | 20250124 | 165300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 115 | 20250124 | 165200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 116 | 20250124 | 165100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 117 | 20250124 | 165000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 118 | 20250124 | 164900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 119 | 20250124 | 164800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 120 | 20250124 | 164700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 121 | 20250124 | 164600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 122 | 20250124 | 164500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 55247 |
| 123 | 20250124 | 164400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 124 | 20250124 | 164300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 125 | 20250124 | 164200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 126 | 20250124 | 164100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 127 | 20250124 | 164000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 128 | 20250124 | 163900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 129 | 20250124 | 163800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 130 | 20250124 | 163700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 131 | 20250124 | 163600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 132 | 20250124 | 163500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 133 | 20250124 | 163400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 134 | 20250124 | 163300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 135 | 20250124 | 163200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 136 | 20250124 | 163100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 137 | 20250124 | 163000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 138 | 20250124 | 162900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 139 | 20250124 | 162800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 140 | 20250124 | 162700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 141 | 20250124 | 162600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 142 | 20250124 | 162500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 143 | 20250124 | 162400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 144 | 20250124 | 162300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 145 | 20250124 | 162200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 146 | 20250124 | 162100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 147 | 20250124 | 162000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 148 | 20250124 | 161900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 149 | 20250124 | 161800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 150 | 20250124 | 161700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 151 | 20250124 | 161600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 152 | 20250124 | 161500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 55247 |
| 153 | 20250124 | 161400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 154 | 20250124 | 161300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 155 | 20250124 | 161200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 156 | 20250124 | 161100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 157 | 20250124 | 161000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 158 | 20250124 | 160900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 159 | 20250124 | 160800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 160 | 20250124 | 160700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 161 | 20250124 | 160600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 162 | 20250124 | 160500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 163 | 20250124 | 160400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 164 | 20250124 | 160300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 165 | 20250124 | 160200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 166 | 20250124 | 160100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 167 | 20250124 | 160000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 168 | 20250124 | 155900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 169 | 20250124 | 155800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 170 | 20250124 | 155700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 171 | 20250124 | 155600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 172 | 20250124 | 155500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 173 | 20250124 | 155400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 174 | 20250124 | 155300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 175 | 20250124 | 155200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 176 | 20250124 | 155100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 177 | 20250124 | 155000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 178 | 20250124 | 154900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 179 | 20250124 | 154800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 180 | 20250124 | 154700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 181 | 20250124 | 154600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 182 | 20250124 | 154500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 55247 |
| 183 | 20250124 | 154400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 184 | 20250124 | 154300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 185 | 20250124 | 154200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 186 | 20250124 | 154100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 187 | 20250124 | 154000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 188 | 20250124 | 153900 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 189 | 20250124 | 153800 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 190 | 20250124 | 153700 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 191 | 20250124 | 153600 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 192 | 20250124 | 153500 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 193 | 20250124 | 153400 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 194 | 20250124 | 153300 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 195 | 20250124 | 153200 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 196 | 20250124 | 153100 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 197 | 20250124 | 153000 | 219430263000 | 205000 | 205000 | 205000 | 205000 | 55247 |
| 198 | 20250124 | 152900 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 199 | 20250124 | 152800 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 200 | 20250124 | 152700 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 201 | 20250124 | 152600 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 202 | 20250124 | 152500 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 203 | 20250124 | 152400 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 204 | 20250124 | 152300 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 205 | 20250124 | 152200 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 206 | 20250124 | 152100 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 207 | 20250124 | 152000 | 208104628000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 208 | 20250124 | 151900 | 208104628000 | 205500 | 205500 | 206000 | 205500 | 1205 |
| 209 | 20250124 | 151800 | 207856823500 | 205500 | 205500 | 206000 | 205000 | 5227 |
| 210 | 20250124 | 151700 | 206783371500 | 205000 | 205000 | 205500 | 205000 | 3266 |
| 211 | 20250124 | 151600 | 206113627000 | 205000 | 205500 | 206000 | 205000 | 3059 |
| 212 | 20250124 | 151500 | 205485344000 | 205500 | 205500 | 206000 | 205500 | 3029 |
| 213 | 20250124 | 151400 | 204862799500 | 206000 | 205500 | 206000 | 205000 | 2727 |
| 214 | 20250124 | 151300 | 204302266000 | 205500 | 206000 | 206000 | 205000 | 2952 |
| 215 | 20250124 | 151200 | 203695588000 | 205500 | 206000 | 206000 | 205000 | 5374 |
| 216 | 20250124 | 151100 | 202589998000 | 205500 | 206000 | 206000 | 205500 | 4154 |
| 217 | 20250124 | 151000 | 201736078500 | 206000 | 206000 | 206000 | 205500 | 3649 |
| 218 | 20250124 | 150900 | 200985762500 | 206000 | 205500 | 206000 | 205500 | 2292 |
| 219 | 20250124 | 150800 | 200514639000 | 205500 | 206000 | 206000 | 205500 | 2309 |
| 220 | 20250124 | 150700 | 200040052500 | 206000 | 205500 | 206000 | 205500 | 1910 |
| 221 | 20250124 | 150600 | 199647462000 | 206000 | 205500 | 206000 | 205500 | 4112 |
| 222 | 20250124 | 150500 | 198802335000 | 206000 | 206000 | 206000 | 205500 | 1168 |
| 223 | 20250124 | 150400 | 198562242000 | 205500 | 205500 | 206000 | 205500 | 2075 |
| 224 | 20250124 | 150300 | 198135321500 | 205500 | 206000 | 206000 | 205500 | 1388 |
| 225 | 20250124 | 150200 | 197850003500 | 205500 | 206000 | 206000 | 205500 | 4942 |
| 226 | 20250124 | 150100 | 196834074500 | 205500 | 206000 | 206000 | 205500 | 1911 |
| 227 | 20250124 | 150000 | 196441278000 | 205500 | 205500 | 206000 | 205500 | 2419 |
| 228 | 20250124 | 145900 | 195943439000 | 205500 | 206500 | 206500 | 205500 | 15793 |
| 229 | 20250124 | 145800 | 192686510000 | 206000 | 206000 | 206500 | 206000 | 2677 |
| 230 | 20250124 | 145700 | 192134853500 | 206500 | 206000 | 206500 | 206000 | 1799 |
| 231 | 20250124 | 145600 | 191764040500 | 206500 | 206500 | 206500 | 206000 | 1995 |
| 232 | 20250124 | 145500 | 191352809000 | 206000 | 206000 | 206500 | 206000 | 1799 |
| 233 | 20250124 | 145400 | 190982120000 | 206000 | 206500 | 206500 | 206000 | 1859 |
| 234 | 20250124 | 145300 | 190598984000 | 206000 | 206000 | 206500 | 206000 | 2165 |
| 235 | 20250124 | 145200 | 190152730000 | 206500 | 206500 | 206500 | 206000 | 1528 |
| 236 | 20250124 | 145100 | 189837717000 | 206000 | 206500 | 206500 | 206000 | 1896 |
| 237 | 20250124 | 145000 | 189446861500 | 206000 | 206500 | 206500 | 206000 | 1542 |
| 238 | 20250124 | 144900 | 189128964500 | 206500 | 206500 | 206500 | 206000 | 1986 |
| 239 | 20250124 | 144800 | 188719540000 | 206000 | 206500 | 206500 | 206000 | 2747 |
| 240 | 20250124 | 144700 | 188153529000 | 206000 | 206000 | 206500 | 206000 | 1712 |
| 241 | 20250124 | 144600 | 187800633000 | 206000 | 206000 | 206500 | 206000 | 751 |
| 242 | 20250124 | 144500 | 187645856000 | 206000 | 206000 | 206500 | 206000 | 619 |
| 243 | 20250124 | 144400 | 187518251500 | 206000 | 206500 | 206500 | 206000 | 502 |
| 244 | 20250124 | 144300 | 187414712500 | 206500 | 206500 | 206500 | 206000 | 539 |
| 245 | 20250124 | 144200 | 187303580500 | 206500 | 206500 | 207000 | 206000 | 3985 |
| 246 | 20250124 | 144100 | 186480836500 | 206500 | 207000 | 207000 | 206500 | 5951 |
| 247 | 20250124 | 144000 | 185251804500 | 207000 | 207000 | 207000 | 206500 | 1019 |
| 248 | 20250124 | 143900 | 185041089500 | 206500 | 206500 | 207000 | 206500 | 599 |
| 249 | 20250124 | 143800 | 184917182500 | 207000 | 207000 | 207000 | 206500 | 682 |
| 250 | 20250124 | 143700 | 184776097000 | 206500 | 207000 | 207000 | 206500 | 888 |
| 251 | 20250124 | 143600 | 184592431000 | 206500 | 206000 | 207000 | 206000 | 7029 |
| 252 | 20250124 | 143500 | 183140818000 | 206000 | 206500 | 206500 | 206000 | 1591 |
| 253 | 20250124 | 143400 | 182812342000 | 206500 | 206000 | 206500 | 206000 | 2649 |
| 254 | 20250124 | 143300 | 182265434000 | 206000 | 206000 | 206500 | 205500 | 10390 |
| 255 | 20250124 | 143200 | 180125194500 | 206000 | 205000 | 206000 | 205000 | 8619 |
| 256 | 20250124 | 143100 | 178353687000 | 205500 | 205000 | 205500 | 205000 | 1161 |
| 257 | 20250124 | 143000 | 178115448000 | 205000 | 205500 | 205500 | 205000 | 1555 |
| 258 | 20250124 | 142900 | 177796486000 | 205500 | 205000 | 205500 | 205000 | 1053 |
| 259 | 20250124 | 142800 | 177580425000 | 205000 | 205500 | 205500 | 205000 | 1048 |
| 260 | 20250124 | 142700 | 177365404000 | 205000 | 205000 | 205500 | 205000 | 1622 |
| 261 | 20250124 | 142600 | 177032501500 | 205000 | 205000 | 205500 | 205000 | 1820 |
| 262 | 20250124 | 142500 | 176659047500 | 205500 | 205500 | 205500 | 205000 | 1196 |
| 263 | 20250124 | 142400 | 176413593500 | 205000 | 205000 | 205500 | 205000 | 1506 |
| 264 | 20250124 | 142300 | 176104612500 | 205000 | 205500 | 205500 | 205000 | 1378 |
| 265 | 20250124 | 142200 | 175821929500 | 205500 | 205000 | 205500 | 205000 | 1368 |
| 266 | 20250124 | 142100 | 175541315500 | 205000 | 205000 | 205500 | 205000 | 2137 |
| 267 | 20250124 | 142000 | 175103041500 | 205000 | 205000 | 205500 | 205000 | 1802 |
| 268 | 20250124 | 141900 | 174733207500 | 205000 | 205000 | 205500 | 205000 | 1165 |
| 269 | 20250124 | 141800 | 174494273000 | 205000 | 205000 | 205500 | 205000 | 1710 |
| 270 | 20250124 | 141700 | 174143399000 | 205500 | 205000 | 205500 | 205000 | 1362 |
| 271 | 20250124 | 141600 | 173864023500 | 205000 | 205500 | 206000 | 205000 | 16556 |
| 272 | 20250124 | 141500 | 170462005000 | 205500 | 206000 | 206000 | 205500 | 1376 |
| 273 | 20250124 | 141400 | 170179158500 | 206000 | 205500 | 206000 | 205500 | 1976 |
| 274 | 20250124 | 141300 | 169772410000 | 206000 | 205500 | 206000 | 205500 | 1815 |
| 275 | 20250124 | 141200 | 169399270500 | 205500 | 205500 | 206000 | 205500 | 961 |
| 276 | 20250124 | 141100 | 169201688500 | 206000 | 205500 | 206000 | 205500 | 1087 |
| 277 | 20250124 | 141000 | 168978258000 | 205500 | 205500 | 206000 | 205500 | 1233 |
| 278 | 20250124 | 140900 | 168724799500 | 205500 | 205500 | 206000 | 205500 | 1140 |
| 279 | 20250124 | 140800 | 168490436000 | 205500 | 205500 | 206000 | 205500 | 769 |
| 280 | 20250124 | 140700 | 168332310500 | 205500 | 206000 | 206000 | 205500 | 954 |
| 281 | 20250124 | 140600 | 168136127000 | 205500 | 206000 | 206000 | 205500 | 893 |
| 282 | 20250124 | 140500 | 167952481000 | 205500 | 206000 | 206000 | 205500 | 986 |
| 283 | 20250124 | 140400 | 167749648000 | 206000 | 206000 | 206000 | 205500 | 819 |
| 284 | 20250124 | 140300 | 167581185000 | 206000 | 205500 | 206000 | 205500 | 1051 |
| 285 | 20250124 | 140200 | 167364908000 | 205500 | 205500 | 206000 | 205500 | 850 |
| 286 | 20250124 | 140100 | 167189925500 | 205500 | 205500 | 206000 | 205500 | 1038 |
| 287 | 20250124 | 140000 | 166976194500 | 206000 | 205500 | 206000 | 205500 | 870 |
| 288 | 20250124 | 135900 | 166797134000 | 206000 | 205500 | 206000 | 205500 | 600 |
| 289 | 20250124 | 135800 | 166673627500 | 205500 | 206000 | 206000 | 205500 | 1269 |
| 290 | 20250124 | 135700 | 166412299500 | 205500 | 205500 | 206000 | 205500 | 789 |
| 291 | 20250124 | 135600 | 166249831500 | 205500 | 206000 | 206000 | 205500 | 701 |
| 292 | 20250124 | 135500 | 166105536000 | 206000 | 206000 | 206000 | 205500 | 1599 |
| 293 | 20250124 | 135400 | 165776257500 | 205500 | 206000 | 206000 | 205500 | 590 |
| 294 | 20250124 | 135300 | 165654805000 | 206000 | 205500 | 206000 | 205500 | 675 |
| 295 | 20250124 | 135200 | 165515850000 | 206000 | 206000 | 206000 | 205500 | 709 |
| 296 | 20250124 | 135100 | 165369901000 | 206000 | 205500 | 206000 | 205500 | 3322 |
| 297 | 20250124 | 135000 | 164685728500 | 206000 | 205500 | 206000 | 205500 | 1677 |
| 298 | 20250124 | 134900 | 164340343000 | 206000 | 205500 | 206000 | 205000 | 9294 |
| 299 | 20250124 | 134800 | 162429813000 | 205500 | 205500 | 205500 | 205000 | 892 |
| 300 | 20250124 | 134700 | 162246591000 | 205500 | 205000 | 205500 | 205000 | 691 |
| 301 | 20250124 | 134600 | 162104723500 | 205500 | 205000 | 205500 | 205000 | 791 |
| 302 | 20250124 | 134500 | 161942276500 | 205500 | 205500 | 205500 | 205000 | 456 |
| 303 | 20250124 | 134400 | 161848625500 | 205000 | 205000 | 205500 | 205000 | 1448 |
| 304 | 20250124 | 134300 | 161551161000 | 205000 | 204500 | 205500 | 204500 | 17231 |
| 305 | 20250124 | 134200 | 158018741500 | 204500 | 205000 | 205000 | 204500 | 1381 |
| 306 | 20250124 | 134100 | 157736157000 | 204500 | 204500 | 205000 | 204500 | 1030 |
| 307 | 20250124 | 134000 | 157525288000 | 205000 | 204500 | 205000 | 204500 | 661 |
| 308 | 20250124 | 133900 | 157389956500 | 205000 | 204500 | 205000 | 204500 | 1285 |
| 309 | 20250124 | 133800 | 157126872500 | 204500 | 205000 | 205000 | 204500 | 1095 |
| 310 | 20250124 | 133700 | 156902600000 | 205000 | 204500 | 205000 | 204500 | 1378 |
| 311 | 20250124 | 133600 | 156620317000 | 204500 | 205000 | 205000 | 204500 | 907 |
| 312 | 20250124 | 133500 | 156434661500 | 205000 | 204500 | 205000 | 204500 | 1145 |
| 313 | 20250124 | 133400 | 156200330000 | 204500 | 204500 | 205000 | 204500 | 816 |
| 314 | 20250124 | 133300 | 156033305000 | 204500 | 205000 | 205000 | 204500 | 904 |
| 315 | 20250124 | 133200 | 155848266000 | 204500 | 205000 | 205000 | 204500 | 757 |
| 316 | 20250124 | 133100 | 155693341500 | 205000 | 205000 | 205000 | 204500 | 952 |
| 317 | 20250124 | 133000 | 155498416000 | 205000 | 204500 | 205000 | 204500 | 949 |
| 318 | 20250124 | 132900 | 155304199000 | 205000 | 205000 | 205000 | 204500 | 741 |
| 319 | 20250124 | 132800 | 155152512500 | 204500 | 204500 | 205000 | 204500 | 1573 |
| 320 | 20250124 | 132700 | 154830488500 | 205000 | 204500 | 205000 | 204500 | 816 |
| 321 | 20250124 | 132600 | 154663460000 | 205000 | 205000 | 205000 | 204500 | 1132 |
| 322 | 20250124 | 132500 | 154431768500 | 204500 | 204500 | 205000 | 204500 | 841 |
| 323 | 20250124 | 132400 | 154259637500 | 204500 | 205000 | 205000 | 204500 | 875 |
| 324 | 20250124 | 132300 | 154080618500 | 204500 | 204500 | 205000 | 204500 | 1435 |
| 325 | 20250124 | 132200 | 153787076000 | 205000 | 204500 | 205000 | 204500 | 975 |
| 326 | 20250124 | 132100 | 153587612000 | 204500 | 204500 | 205000 | 204500 | 921 |
| 327 | 20250124 | 132000 | 153399124500 | 204500 | 204500 | 205000 | 204500 | 801 |
| 328 | 20250124 | 131900 | 153235272500 | 205000 | 205000 | 205000 | 204500 | 2096 |
| 329 | 20250124 | 131800 | 152806584000 | 204500 | 204500 | 205000 | 204500 | 1629 |
| 330 | 20250124 | 131700 | 152473167500 | 205000 | 205000 | 205000 | 204500 | 1087 |
| 331 | 20250124 | 131600 | 152250821500 | 204500 | 204500 | 205000 | 204500 | 1025 |
| 332 | 20250124 | 131500 | 152041098000 | 205000 | 204500 | 205000 | 204500 | 1196 |
| 333 | 20250124 | 131400 | 151796412500 | 204500 | 204500 | 205000 | 204500 | 760 |
| 334 | 20250124 | 131300 | 151640949500 | 205000 | 204500 | 205000 | 204500 | 926 |
| 335 | 20250124 | 131200 | 151451495000 | 204500 | 204500 | 205000 | 204500 | 535 |
| 336 | 20250124 | 131100 | 151342044500 | 205000 | 204500 | 205000 | 204500 | 762 |
| 337 | 20250124 | 131000 | 151186142000 | 205000 | 205000 | 205000 | 204500 | 1602 |
| 338 | 20250124 | 130900 | 150858468000 | 205000 | 204500 | 205000 | 204500 | 671 |
| 339 | 20250124 | 130800 | 150721061000 | 205000 | 204500 | 205000 | 204500 | 1306 |
| 340 | 20250124 | 130700 | 150453871000 | 205000 | 204500 | 205000 | 204500 | 980 |
| 341 | 20250124 | 130600 | 150253283500 | 205000 | 204500 | 205000 | 204500 | 1021 |
| 342 | 20250124 | 130500 | 150044171000 | 204500 | 204500 | 205000 | 204500 | 1099 |
| 343 | 20250124 | 130400 | 149819289000 | 204500 | 205000 | 205000 | 204500 | 1186 |
| 344 | 20250124 | 130300 | 149576435000 | 205000 | 205000 | 205000 | 204500 | 767 |
| 345 | 20250124 | 130200 | 149419360000 | 204500 | 205000 | 205000 | 204500 | 1178 |
| 346 | 20250124 | 130100 | 149178052000 | 205000 | 205000 | 205000 | 204500 | 831 |
| 347 | 20250124 | 130000 | 149007895500 | 204500 | 205000 | 205000 | 204500 | 736 |
| 348 | 20250124 | 125900 | 148857199500 | 204500 | 205000 | 205000 | 204500 | 876 |
| 349 | 20250124 | 125800 | 148677773500 | 204500 | 204500 | 205000 | 204500 | 899 |
| 350 | 20250124 | 125700 | 148493718500 | 204500 | 204500 | 205000 | 204500 | 1218 |
| 351 | 20250124 | 125600 | 148244407500 | 205000 | 204500 | 205000 | 204500 | 1011 |
| 352 | 20250124 | 125500 | 148037490000 | 204500 | 205000 | 205000 | 204500 | 665 |
| 353 | 20250124 | 125400 | 147901323000 | 205000 | 204500 | 205000 | 204500 | 903 |
| 354 | 20250124 | 125300 | 147716554500 | 205000 | 205000 | 205000 | 204500 | 971 |
| 355 | 20250124 | 125200 | 147517811500 | 205000 | 205000 | 205000 | 204500 | 840 |
| 356 | 20250124 | 125100 | 147345860000 | 204500 | 204500 | 205000 | 204500 | 744 |
| 357 | 20250124 | 125000 | 147193511500 | 205000 | 205000 | 205000 | 204500 | 922 |
| 358 | 20250124 | 124900 | 147004721500 | 204500 | 204500 | 205000 | 204500 | 871 |
| 359 | 20250124 | 124800 | 146826362500 | 205000 | 204500 | 205000 | 204500 | 956 |
| 360 | 20250124 | 124700 | 146630542000 | 204500 | 204500 | 205000 | 204500 | 750 |
| 361 | 20250124 | 124600 | 146477060000 | 205000 | 205000 | 205000 | 204500 | 623 |
| 362 | 20250124 | 124500 | 146349510000 | 205000 | 205000 | 205000 | 204500 | 1071 |
| 363 | 20250124 | 124400 | 146130179500 | 204500 | 204500 | 205000 | 204500 | 669 |
| 364 | 20250124 | 124300 | 145993263000 | 205000 | 205000 | 205000 | 204500 | 677 |
| 365 | 20250124 | 124200 | 145854650500 | 205000 | 204500 | 205000 | 204500 | 951 |
| 366 | 20250124 | 124100 | 145659882500 | 205000 | 205000 | 205000 | 204500 | 1335 |
| 367 | 20250124 | 124000 | 145386351500 | 205000 | 205000 | 205000 | 204500 | 3127 |
| 368 | 20250124 | 123900 | 144745561000 | 204500 | 205000 | 205000 | 204500 | 732 |
| 369 | 20250124 | 123800 | 144595742000 | 204500 | 204500 | 205000 | 204500 | 726 |
| 370 | 20250124 | 123700 | 144447103500 | 205000 | 204500 | 205000 | 204500 | 960 |
| 371 | 20250124 | 123600 | 144250644000 | 205000 | 205000 | 205000 | 204500 | 907 |
| 372 | 20250124 | 123500 | 144065021500 | 204500 | 205000 | 205000 | 204500 | 1709 |
| 373 | 20250124 | 123400 | 143714927500 | 205000 | 204500 | 205000 | 204500 | 918 |
| 374 | 20250124 | 123300 | 143527042500 | 205000 | 205000 | 205000 | 204500 | 796 |
| 375 | 20250124 | 123200 | 143364141500 | 205000 | 204500 | 205000 | 204500 | 706 |
| 376 | 20250124 | 123100 | 143219657500 | 204500 | 205000 | 205000 | 204500 | 955 |
| 377 | 20250124 | 123000 | 143024136000 | 205000 | 205000 | 205000 | 204500 | 844 |
| 378 | 20250124 | 122900 | 142851423000 | 204500 | 205000 | 205000 | 204500 | 843 |
| 379 | 20250124 | 122800 | 142678862500 | 204500 | 204500 | 205000 | 204500 | 885 |
| 380 | 20250124 | 122700 | 142497756500 | 204500 | 204500 | 205000 | 204500 | 890 |
| 381 | 20250124 | 122600 | 142315641500 | 204500 | 205000 | 205000 | 204500 | 606 |
| 382 | 20250124 | 122500 | 142191581000 | 204500 | 205000 | 205000 | 204500 | 793 |
| 383 | 20250124 | 122400 | 142029192500 | 204500 | 204500 | 205000 | 204500 | 502 |
| 384 | 20250124 | 122300 | 141926476500 | 205000 | 205000 | 205000 | 204500 | 610 |
| 385 | 20250124 | 122200 | 141801639000 | 204500 | 204500 | 205000 | 204500 | 554 |
| 386 | 20250124 | 122100 | 141688252000 | 204500 | 205000 | 205000 | 204500 | 1544 |
| 387 | 20250124 | 122000 | 141372358000 | 204500 | 205000 | 205000 | 204500 | 455 |
| 388 | 20250124 | 121900 | 141279253500 | 204500 | 205000 | 205500 | 204500 | 1646 |
| 389 | 20250124 | 121800 | 140941996500 | 205500 | 205000 | 205500 | 204500 | 5185 |
| 390 | 20250124 | 121700 | 139879259000 | 205000 | 205000 | 205000 | 204500 | 1502 |
| 391 | 20250124 | 121600 | 139571538000 | 205000 | 205000 | 205000 | 204500 | 2081 |
| 392 | 20250124 | 121500 | 139145096500 | 204500 | 204500 | 205000 | 204500 | 1222 |
| 393 | 20250124 | 121400 | 138894877500 | 205000 | 204500 | 205000 | 204500 | 671 |
| 394 | 20250124 | 121300 | 138757498500 | 205000 | 204500 | 205000 | 204500 | 741 |
| 395 | 20250124 | 121200 | 138605800000 | 205000 | 204500 | 205000 | 204500 | 949 |
| 396 | 20250124 | 121100 | 138411431500 | 205000 | 205000 | 205000 | 204500 | 481 |
| 397 | 20250124 | 121000 | 138312984500 | 204500 | 205000 | 205000 | 204500 | 664 |
| 398 | 20250124 | 120900 | 138177062000 | 204500 | 204500 | 205000 | 204500 | 1086 |
| 399 | 20250124 | 120800 | 137954829000 | 205000 | 205000 | 205000 | 204500 | 989 |
| 400 | 20250124 | 120700 | 137752232500 | 205000 | 205000 | 205000 | 204500 | 3114 |
| 401 | 20250124 | 120600 | 137114046000 | 205000 | 204500 | 205000 | 204500 | 771 |
| 402 | 20250124 | 120500 | 136956189000 | 204500 | 204500 | 205000 | 204500 | 1365 |
| 403 | 20250124 | 120400 | 136676749000 | 205000 | 205000 | 205000 | 204500 | 829 |
| 404 | 20250124 | 120300 | 136507051500 | 205000 | 204500 | 205000 | 204500 | 666 |
| 405 | 20250124 | 120200 | 136370683500 | 205000 | 205000 | 205000 | 204500 | 620 |
| 406 | 20250124 | 120100 | 136243735500 | 205000 | 205000 | 205000 | 204500 | 1079 |
| 407 | 20250124 | 120000 | 136022746500 | 204500 | 204500 | 205000 | 204500 | 774 |
| 408 | 20250124 | 115900 | 135864223000 | 204500 | 205000 | 205000 | 204500 | 1060 |
| 409 | 20250124 | 115800 | 135647157500 | 205000 | 204500 | 205000 | 204500 | 516 |
| 410 | 20250124 | 115700 | 135541571500 | 204500 | 204500 | 205000 | 204500 | 1344 |
| 411 | 20250124 | 115600 | 135266367000 | 205000 | 205000 | 205000 | 204500 | 586 |
| 412 | 20250124 | 115500 | 135146398500 | 204500 | 205000 | 205000 | 204500 | 811 |
| 413 | 20250124 | 115400 | 134980409500 | 204500 | 205000 | 205000 | 204500 | 752 |
| 414 | 20250124 | 115300 | 134826478000 | 204500 | 205000 | 205000 | 204500 | 678 |
| 415 | 20250124 | 115200 | 134687675500 | 204500 | 204500 | 205000 | 204500 | 936 |
| 416 | 20250124 | 115100 | 134496001500 | 204500 | 205000 | 205000 | 204500 | 707 |
| 417 | 20250124 | 115000 | 134351250000 | 204500 | 205000 | 205000 | 204500 | 1822 |
| 418 | 20250124 | 114900 | 133978395500 | 204500 | 205000 | 205000 | 204500 | 1203 |
| 419 | 20250124 | 114800 | 133732005000 | 205000 | 204500 | 205000 | 204500 | 926 |
| 420 | 20250124 | 114700 | 133542418000 | 204500 | 205000 | 205000 | 204500 | 930 |
| 421 | 20250124 | 114600 | 133351899500 | 204500 | 205000 | 205000 | 204500 | 920 |
| 422 | 20250124 | 114500 | 133163650000 | 204500 | 204500 | 205000 | 204500 | 971 |
| 423 | 20250124 | 114400 | 132964952000 | 205000 | 205000 | 205000 | 204500 | 482 |
| 424 | 20250124 | 114300 | 132866291500 | 205000 | 204500 | 205000 | 204500 | 837 |
| 425 | 20250124 | 114200 | 132694896500 | 204500 | 205000 | 205000 | 204500 | 1039 |
| 426 | 20250124 | 114100 | 132482100500 | 205000 | 204500 | 205000 | 204500 | 841 |
| 427 | 20250124 | 114000 | 132310019500 | 204500 | 205000 | 205000 | 204500 | 1226 |
| 428 | 20250124 | 113900 | 132058831500 | 204500 | 204500 | 205000 | 204500 | 852 |
| 429 | 20250124 | 113800 | 131884366500 | 204500 | 205000 | 205000 | 204500 | 684 |
| 430 | 20250124 | 113700 | 131744361500 | 205000 | 205000 | 205000 | 204500 | 530 |
| 431 | 20250124 | 113600 | 131635853000 | 204500 | 205000 | 205500 | 204500 | 3487 |
| 432 | 20250124 | 113500 | 130921112500 | 205000 | 205000 | 205500 | 205000 | 1832 |
| 433 | 20250124 | 113400 | 130545503500 | 205000 | 205000 | 205500 | 205000 | 558 |
| 434 | 20250124 | 113300 | 130431034500 | 205000 | 205000 | 205500 | 205000 | 1634 |
| 435 | 20250124 | 113200 | 130095968000 | 205000 | 204500 | 205500 | 204500 | 6583 |
| 436 | 20250124 | 113100 | 128746737500 | 205000 | 205000 | 205000 | 204500 | 991 |
| 437 | 20250124 | 113000 | 128543989000 | 205000 | 205000 | 205000 | 204500 | 1043 |
| 438 | 20250124 | 112900 | 128330378500 | 205000 | 204500 | 205000 | 204500 | 645 |
| 439 | 20250124 | 112800 | 128198329000 | 204500 | 204500 | 205000 | 204500 | 574 |
| 440 | 20250124 | 112700 | 128080906500 | 204500 | 205000 | 205000 | 204500 | 677 |
| 441 | 20250124 | 112600 | 127942410000 | 204500 | 204500 | 205000 | 204500 | 1005 |
| 442 | 20250124 | 112500 | 127736444000 | 204500 | 205500 | 205500 | 204500 | 10893 |
| 443 | 20250124 | 112400 | 125503333000 | 205000 | 205000 | 205500 | 205000 | 519 |
| 444 | 20250124 | 112300 | 125396844500 | 205500 | 205000 | 205500 | 205000 | 226 |
| 445 | 20250124 | 112200 | 125350471000 | 205500 | 205500 | 205500 | 205000 | 806 |
| 446 | 20250124 | 112100 | 125185109500 | 205000 | 205500 | 205500 | 205000 | 881 |
| 447 | 20250124 | 112000 | 125004371000 | 205500 | 205500 | 205500 | 205000 | 810 |
| 448 | 20250124 | 111900 | 124838120000 | 205500 | 205000 | 205500 | 205000 | 524 |
| 449 | 20250124 | 111800 | 124730597500 | 205500 | 205000 | 205500 | 205000 | 396 |
| 450 | 20250124 | 111700 | 124649290000 | 205000 | 205000 | 205500 | 205000 | 810 |
| 451 | 20250124 | 111600 | 124482911500 | 205500 | 205000 | 206000 | 204500 | 12215 |
| 452 | 20250124 | 111500 | 121976355000 | 205000 | 205000 | 205000 | 204500 | 989 |
| 453 | 20250124 | 111400 | 121773651500 | 204500 | 204500 | 205000 | 204500 | 853 |
| 454 | 20250124 | 111300 | 121598908500 | 205000 | 205000 | 205000 | 204500 | 628 |
| 455 | 20250124 | 111200 | 121470247000 | 205000 | 205000 | 205000 | 204500 | 1051 |
| 456 | 20250124 | 111100 | 121254847500 | 205000 | 205000 | 205000 | 204500 | 1042 |
| 457 | 20250124 | 111000 | 121041480500 | 204500 | 205000 | 205000 | 204500 | 944 |
| 458 | 20250124 | 110900 | 120848023000 | 204500 | 204500 | 205000 | 204500 | 662 |
| 459 | 20250124 | 110800 | 120712385000 | 205000 | 205000 | 205000 | 204500 | 1710 |
| 460 | 20250124 | 110700 | 120361892500 | 204500 | 205000 | 205000 | 204500 | 772 |
| 461 | 20250124 | 110600 | 120203701000 | 205000 | 205000 | 205000 | 204500 | 1391 |
| 462 | 20250124 | 110500 | 119918819000 | 205000 | 203500 | 205000 | 203500 | 17539 |
| 463 | 20250124 | 110400 | 116336647500 | 203500 | 204000 | 204000 | 203500 | 1367 |
| 464 | 20250124 | 110300 | 116057853000 | 204000 | 204000 | 204000 | 203500 | 2024 |
| 465 | 20250124 | 110200 | 115645323000 | 204000 | 204000 | 204000 | 203500 | 1385 |
| 466 | 20250124 | 110100 | 115362952000 | 204000 | 203500 | 204000 | 203500 | 1877 |
| 467 | 20250124 | 110000 | 114980737000 | 204000 | 203500 | 204000 | 203500 | 2026 |
| 468 | 20250124 | 105900 | 114568009000 | 203500 | 203500 | 204000 | 203500 | 1580 |
| 469 | 20250124 | 105800 | 114246313000 | 203500 | 204000 | 204000 | 203500 | 1034 |
| 470 | 20250124 | 105700 | 114035731000 | 203500 | 203500 | 204000 | 203500 | 1682 |
| 471 | 20250124 | 105600 | 113693302500 | 203500 | 204000 | 204000 | 203500 | 1378 |
| 472 | 20250124 | 105500 | 113412603000 | 203500 | 203500 | 204000 | 203500 | 1040 |
| 473 | 20250124 | 105400 | 113200850000 | 203500 | 203500 | 204000 | 203500 | 860 |
| 474 | 20250124 | 105300 | 113025753000 | 203500 | 203500 | 204000 | 203500 | 1197 |
| 475 | 20250124 | 105200 | 112781972500 | 204000 | 203500 | 204000 | 203500 | 621 |
| 476 | 20250124 | 105100 | 112655454000 | 204000 | 204000 | 204000 | 203500 | 1398 |
| 477 | 20250124 | 105000 | 112370786500 | 204000 | 204000 | 204000 | 203500 | 1210 |
| 478 | 20250124 | 104900 | 112124163000 | 204000 | 204000 | 204000 | 203500 | 6166 |
| 479 | 20250124 | 104800 | 110866577000 | 204000 | 203500 | 204000 | 203000 | 7359 |
| 480 | 20250124 | 104700 | 109368974000 | 203500 | 203500 | 203500 | 203000 | 2397 |
| 481 | 20250124 | 104600 | 108881696000 | 203500 | 203000 | 203500 | 203000 | 2404 |
| 482 | 20250124 | 104500 | 108392950000 | 203500 | 203500 | 204000 | 203000 | 17053 |
| 483 | 20250124 | 104400 | 104923196500 | 203500 | 204000 | 204500 | 203500 | 24378 |
| 484 | 20250124 | 104300 | 99953240500 | 204000 | 204500 | 204500 | 204000 | 3115 |
| 485 | 20250124 | 104200 | 99317105500 | 204500 | 204500 | 204500 | 204000 | 3461 |
| 486 | 20250124 | 104100 | 98610931500 | 204000 | 204500 | 204500 | 204000 | 12993 |
| 487 | 20250124 | 104000 | 95960149000 | 204500 | 204000 | 204500 | 204000 | 1948 |
| 488 | 20250124 | 103900 | 95562151000 | 204000 | 204500 | 204500 | 204000 | 1140 |
| 489 | 20250124 | 103800 | 95329445500 | 204000 | 204000 | 204500 | 204000 | 1622 |
| 490 | 20250124 | 103700 | 94998301500 | 204000 | 204500 | 205000 | 204000 | 11628 |
| 491 | 20250124 | 103600 | 92620555500 | 204500 | 204500 | 205000 | 204500 | 990 |
| 492 | 20250124 | 103500 | 92417851500 | 204500 | 204500 | 204500 | 204000 | 5068 |
| 493 | 20250124 | 103400 | 91381620500 | 204500 | 204000 | 205000 | 204000 | 14195 |
| 494 | 20250124 | 103300 | 88479069500 | 204500 | 204500 | 204500 | 204000 | 2364 |
| 495 | 20250124 | 103200 | 87995988500 | 204000 | 204500 | 204500 | 204000 | 5453 |
| 496 | 20250124 | 103100 | 86882664000 | 204500 | 204500 | 204500 | 204000 | 1530 |
| 497 | 20250124 | 103000 | 86570185500 | 204000 | 204500 | 205000 | 204000 | 11494 |
| 498 | 20250124 | 102900 | 84222206500 | 205000 | 205000 | 205500 | 204500 | 43330 |
| 499 | 20250124 | 102800 | 75345101500 | 205500 | 205500 | 205500 | 205000 | 2468 |
| 500 | 20250124 | 102700 | 74838866000 | 205500 | 205000 | 205500 | 205000 | 3811 |
| 501 | 20250124 | 102600 | 74056137000 | 205000 | 205500 | 205500 | 205000 | 4297 |
| 502 | 20250124 | 102500 | 73174890000 | 205500 | 206000 | 206000 | 205000 | 45161 |
| 503 | 20250124 | 102400 | 63900820000 | 206000 | 206500 | 206500 | 205500 | 29967 |
| 504 | 20250124 | 102300 | 57729000500 | 206000 | 206500 | 206500 | 206000 | 1081 |
| 505 | 20250124 | 102200 | 57506126000 | 206000 | 206000 | 206500 | 206000 | 1186 |
| 506 | 20250124 | 102100 | 57261632000 | 206000 | 206000 | 206500 | 206000 | 1695 |
| 507 | 20250124 | 102000 | 56911963500 | 206500 | 206500 | 206500 | 206000 | 955 |
| 508 | 20250124 | 101900 | 56715065000 | 206000 | 206000 | 206500 | 206000 | 1348 |
| 509 | 20250124 | 101800 | 56437242000 | 206000 | 206000 | 206500 | 206000 | 2243 |
| 510 | 20250124 | 101700 | 55975094500 | 206000 | 206500 | 206500 | 206000 | 2338 |
| 511 | 20250124 | 101600 | 55493274500 | 206500 | 206500 | 206500 | 206000 | 6949 |
| 512 | 20250124 | 101500 | 54060842000 | 206500 | 206500 | 206500 | 206000 | 6318 |
| 513 | 20250124 | 101400 | 52758161000 | 206000 | 206500 | 206500 | 206000 | 1384 |
| 514 | 20250124 | 101300 | 52472738000 | 206500 | 206500 | 207000 | 206000 | 28595 |
| 515 | 20250124 | 101200 | 46567939000 | 206500 | 206500 | 207000 | 206500 | 703 |
| 516 | 20250124 | 101100 | 46422724000 | 206500 | 207000 | 207000 | 206500 | 1274 |
| 517 | 20250124 | 101000 | 46159504000 | 207000 | 207000 | 207000 | 206500 | 758 |
| 518 | 20250124 | 100900 | 46002880500 | 207000 | 207000 | 207000 | 206500 | 1003 |
| 519 | 20250124 | 100800 | 45795705000 | 206500 | 207000 | 207000 | 206500 | 1047 |
| 520 | 20250124 | 100700 | 45579324500 | 206500 | 207000 | 207000 | 206500 | 1735 |
| 521 | 20250124 | 100600 | 45220690000 | 207000 | 207000 | 207000 | 206500 | 726 |
| 522 | 20250124 | 100500 | 45070601000 | 206500 | 207000 | 207000 | 206500 | 1271 |
| 523 | 20250124 | 100400 | 44808026500 | 206500 | 207000 | 207000 | 206500 | 2013 |
| 524 | 20250124 | 100300 | 44391747500 | 206500 | 207000 | 207500 | 206500 | 17704 |
| 525 | 20250124 | 100200 | 40727187000 | 207000 | 207500 | 207500 | 207000 | 951 |
| 526 | 20250124 | 100100 | 40530230000 | 207000 | 207500 | 207500 | 207000 | 1138 |
| 527 | 20250124 | 100000 | 40294489500 | 207000 | 207500 | 207500 | 207000 | 1096 |
| 528 | 20250124 | 095900 | 40067400500 | 207000 | 208000 | 208000 | 207000 | 15055 |
| 529 | 20250124 | 095800 | 36943585500 | 207500 | 207500 | 208000 | 207500 | 837 |
| 530 | 20250124 | 095700 | 36769804000 | 208000 | 207500 | 208000 | 207500 | 692 |
| 531 | 20250124 | 095600 | 36626180000 | 207500 | 207500 | 208000 | 207500 | 474 |
| 532 | 20250124 | 095500 | 36527731000 | 207500 | 207500 | 208000 | 207500 | 671 |
| 533 | 20250124 | 095400 | 36388443500 | 208000 | 208000 | 208000 | 207500 | 1007 |
| 534 | 20250124 | 095300 | 36179453000 | 208000 | 207500 | 208000 | 207500 | 705 |
| 535 | 20250124 | 095200 | 36033033000 | 207500 | 208000 | 208000 | 207500 | 547 |
| 536 | 20250124 | 095100 | 35919409000 | 207500 | 208000 | 208000 | 207500 | 770 |
| 537 | 20250124 | 095000 | 35759399000 | 208000 | 208000 | 208000 | 207500 | 1524 |
| 538 | 20250124 | 094900 | 35442493500 | 207500 | 207500 | 208000 | 207500 | 677 |
| 539 | 20250124 | 094800 | 35301957500 | 207500 | 207500 | 208000 | 207500 | 420 |
| 540 | 20250124 | 094700 | 35214724000 | 207500 | 208000 | 208000 | 207500 | 667 |
| 541 | 20250124 | 094600 | 35076146000 | 208000 | 207500 | 208000 | 207500 | 485 |
| 542 | 20250124 | 094500 | 34975399000 | 208000 | 207500 | 208000 | 207500 | 278 |
| 543 | 20250124 | 094400 | 34917642000 | 208000 | 207500 | 208000 | 207500 | 372 |
| 544 | 20250124 | 094300 | 34840404500 | 207500 | 207500 | 208000 | 207500 | 271 |
| 545 | 20250124 | 094200 | 34784061000 | 207500 | 208000 | 208000 | 207500 | 399 |
| 546 | 20250124 | 094100 | 34701219500 | 207500 | 207500 | 208000 | 207500 | 1082 |
| 547 | 20250124 | 094000 | 34476660000 | 207500 | 207500 | 208000 | 207000 | 3179 |
| 548 | 20250124 | 093900 | 33817014500 | 207500 | 207500 | 207500 | 207000 | 7501 |
| 549 | 20250124 | 093800 | 32260643500 | 207500 | 207000 | 207500 | 207000 | 474 |
| 550 | 20250124 | 093700 | 32162416000 | 207000 | 207500 | 207500 | 207000 | 563 |
| 551 | 20250124 | 093600 | 32045836000 | 207000 | 207500 | 207500 | 207000 | 827 |
| 552 | 20250124 | 093500 | 31874586000 | 207000 | 207500 | 207500 | 207000 | 406 |
| 553 | 20250124 | 093400 | 31790402000 | 207000 | 207000 | 207500 | 207000 | 518 |
| 554 | 20250124 | 093300 | 31683011000 | 207000 | 207000 | 207500 | 206500 | 6295 |
| 555 | 20250124 | 093200 | 30379697500 | 206500 | 206500 | 207000 | 206500 | 2303 |
| 556 | 20250124 | 093100 | 29903770000 | 207000 | 207000 | 207000 | 206500 | 2004 |
| 557 | 20250124 | 093000 | 29489235500 | 207000 | 206500 | 207000 | 206500 | 1631 |
| 558 | 20250124 | 092900 | 29151952000 | 206500 | 206500 | 207000 | 206500 | 1701 |
| 559 | 20250124 | 092800 | 28800568500 | 206500 | 206500 | 207000 | 206500 | 624 |
| 560 | 20250124 | 092700 | 28671695000 | 207000 | 206500 | 207000 | 206500 | 1819 |
| 561 | 20250124 | 092600 | 28295354000 | 206500 | 206500 | 207000 | 206500 | 2956 |
| 562 | 20250124 | 092500 | 27684080500 | 206500 | 207000 | 207000 | 206500 | 968 |
| 563 | 20250124 | 092400 | 27483941500 | 207000 | 206500 | 207000 | 206500 | 347 |
| 564 | 20250124 | 092300 | 27412246500 | 206500 | 206500 | 207000 | 206500 | 1639 |
| 565 | 20250124 | 092200 | 27073204000 | 206500 | 207500 | 207500 | 206500 | 8283 |
| 566 | 20250124 | 092100 | 25358593500 | 207000 | 207000 | 207500 | 207000 | 349 |
| 567 | 20250124 | 092000 | 25286303000 | 207000 | 207000 | 207500 | 207000 | 1083 |
| 568 | 20250124 | 091900 | 25062110500 | 207000 | 206500 | 207500 | 206500 | 14292 |
| 569 | 20250124 | 091800 | 22104011500 | 206500 | 207000 | 207000 | 206500 | 1145 |
| 570 | 20250124 | 091700 | 21867495000 | 206500 | 207000 | 207000 | 206500 | 2378 |
| 571 | 20250124 | 091600 | 21375881500 | 207000 | 207000 | 207000 | 206500 | 1470 |
| 572 | 20250124 | 091500 | 21072059000 | 206500 | 206500 | 207000 | 206500 | 3519 |
| 573 | 20250124 | 091400 | 20344934000 | 207000 | 206500 | 207000 | 206500 | 3058 |
| 574 | 20250124 | 091300 | 19713283500 | 207000 | 206500 | 207000 | 206500 | 2322 |
| 575 | 20250124 | 091200 | 19233663500 | 206500 | 207500 | 207500 | 206500 | 12019 |
| 576 | 20250124 | 091100 | 16745607500 | 207000 | 207500 | 207500 | 207000 | 732 |
| 577 | 20250124 | 091000 | 16594001000 | 207500 | 207000 | 207500 | 206500 | 7588 |
| 578 | 20250124 | 090900 | 15022775500 | 206500 | 207000 | 207000 | 206500 | 1741 |
| 579 | 20250124 | 090800 | 14663116500 | 207000 | 207000 | 207000 | 206500 | 2170 |
| 580 | 20250124 | 090700 | 14214876000 | 206500 | 206500 | 207000 | 206000 | 11055 |
| 581 | 20250124 | 090600 | 11933164500 | 206500 | 207000 | 207500 | 206500 | 17722 |
| 582 | 20250124 | 090500 | 8267981000 | 207000 | 207500 | 207500 | 207000 | 778 |
| 583 | 20250124 | 090400 | 8106689500 | 207000 | 207000 | 207500 | 207000 | 1945 |
| 584 | 20250124 | 090300 | 7703729500 | 207000 | 207500 | 207500 | 207000 | 13711 |
| 585 | 20250124 | 090200 | 4862364000 | 208000 | 207500 | 208000 | 207500 | 2021 |
| 586 | 20250124 | 090100 | 4442791500 | 207500 | 207500 | 208000 | 207500 | 4199 |
| 587 | 20250124 | 090000 | 3570752000 | 207500 | 208000 | 208500 | 207000 | 17025 |