35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 185400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 15050 |
| 3 | 20250122 | 185300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 4 | 20250122 | 185200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 5 | 20250122 | 185100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 6 | 20250122 | 185000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 7 | 20250122 | 184900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 8 | 20250122 | 184800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 9 | 20250122 | 184700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 10 | 20250122 | 184600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 11 | 20250122 | 184500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 12 | 20250122 | 184400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 13 | 20250122 | 184300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 14 | 20250122 | 184200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 15 | 20250122 | 184100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 16 | 20250122 | 184000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 17 | 20250122 | 183900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 18 | 20250122 | 183800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 19 | 20250122 | 183700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 20 | 20250122 | 183600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 21 | 20250122 | 183500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 22 | 20250122 | 183400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 23 | 20250122 | 183300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 24 | 20250122 | 183200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 25 | 20250122 | 183100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 26 | 20250122 | 183000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 27 | 20250122 | 182900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 28 | 20250122 | 182800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 29 | 20250122 | 182700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 30 | 20250122 | 182600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 31 | 20250122 | 182500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 32 | 20250122 | 182400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 15050 |
| 33 | 20250122 | 182300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 34 | 20250122 | 182200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 35 | 20250122 | 182100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 36 | 20250122 | 182000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 37 | 20250122 | 181900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 38 | 20250122 | 181800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 39 | 20250122 | 181700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 40 | 20250122 | 181600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 41 | 20250122 | 181500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 42 | 20250122 | 181400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 43 | 20250122 | 181300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 44 | 20250122 | 181200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 45 | 20250122 | 181100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 46 | 20250122 | 181000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 47 | 20250122 | 180900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 48 | 20250122 | 180800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 49 | 20250122 | 180700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 50 | 20250122 | 180600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 51 | 20250122 | 180500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 52 | 20250122 | 180400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 53 | 20250122 | 180300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 54 | 20250122 | 180200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 55 | 20250122 | 180100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 56 | 20250122 | 180000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 57 | 20250122 | 175900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 58 | 20250122 | 175800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 59 | 20250122 | 175700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 60 | 20250122 | 175600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 61 | 20250122 | 175500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 62 | 20250122 | 175400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 15050 |
| 63 | 20250122 | 175300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 64 | 20250122 | 175200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 65 | 20250122 | 175100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 66 | 20250122 | 175000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 67 | 20250122 | 174900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 68 | 20250122 | 174800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 69 | 20250122 | 174700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 70 | 20250122 | 174600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 71 | 20250122 | 174500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 72 | 20250122 | 174400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 73 | 20250122 | 174300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 74 | 20250122 | 174200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 75 | 20250122 | 174100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 76 | 20250122 | 174000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 77 | 20250122 | 173900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 78 | 20250122 | 173800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 79 | 20250122 | 173700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 80 | 20250122 | 173600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 81 | 20250122 | 173500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 82 | 20250122 | 173400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 83 | 20250122 | 173300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 84 | 20250122 | 173200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 85 | 20250122 | 173100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 86 | 20250122 | 173000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 87 | 20250122 | 172900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 88 | 20250122 | 172800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 89 | 20250122 | 172700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 90 | 20250122 | 172600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 91 | 20250122 | 172500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 92 | 20250122 | 172400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 15050 |
| 93 | 20250122 | 172300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 94 | 20250122 | 172200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 95 | 20250122 | 172100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 96 | 20250122 | 172000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 97 | 20250122 | 171900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 98 | 20250122 | 171800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 99 | 20250122 | 171700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 100 | 20250122 | 171600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 101 | 20250122 | 171500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 102 | 20250122 | 171400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 103 | 20250122 | 171300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 104 | 20250122 | 171200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 105 | 20250122 | 171100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 106 | 20250122 | 171000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 107 | 20250122 | 170900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 108 | 20250122 | 170800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 109 | 20250122 | 170700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 110 | 20250122 | 170600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 111 | 20250122 | 170500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 112 | 20250122 | 170400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 113 | 20250122 | 170300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 114 | 20250122 | 170200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 115 | 20250122 | 170100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 116 | 20250122 | 170000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 117 | 20250122 | 165900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 118 | 20250122 | 165800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 119 | 20250122 | 165700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 120 | 20250122 | 165600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 121 | 20250122 | 165500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 122 | 20250122 | 165400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 15050 |
| 123 | 20250122 | 165300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 124 | 20250122 | 165200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 125 | 20250122 | 165100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 126 | 20250122 | 165000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 127 | 20250122 | 164900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 128 | 20250122 | 164800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 129 | 20250122 | 164700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 130 | 20250122 | 164600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 131 | 20250122 | 164500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 132 | 20250122 | 164400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 133 | 20250122 | 164300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 134 | 20250122 | 164200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 135 | 20250122 | 164100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 136 | 20250122 | 164000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 137 | 20250122 | 163900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 138 | 20250122 | 163800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 139 | 20250122 | 163700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 140 | 20250122 | 163600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 141 | 20250122 | 163500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 142 | 20250122 | 163400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 143 | 20250122 | 163300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 144 | 20250122 | 163200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 145 | 20250122 | 163100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 146 | 20250122 | 163000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 147 | 20250122 | 162900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 148 | 20250122 | 162800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 149 | 20250122 | 162700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 150 | 20250122 | 162600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 151 | 20250122 | 162500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 152 | 20250122 | 162400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 15050 |
| 153 | 20250122 | 162300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 154 | 20250122 | 162200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 155 | 20250122 | 162100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 156 | 20250122 | 162000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 157 | 20250122 | 161900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 158 | 20250122 | 161800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 159 | 20250122 | 161700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 160 | 20250122 | 161600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 161 | 20250122 | 161500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 162 | 20250122 | 161400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 163 | 20250122 | 161300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 164 | 20250122 | 161200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 165 | 20250122 | 161100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 166 | 20250122 | 161000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 167 | 20250122 | 160900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 168 | 20250122 | 160800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 169 | 20250122 | 160700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 170 | 20250122 | 160600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 171 | 20250122 | 160500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 172 | 20250122 | 160400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 173 | 20250122 | 160300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 174 | 20250122 | 160200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 175 | 20250122 | 160100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 176 | 20250122 | 160000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 177 | 20250122 | 155900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 178 | 20250122 | 155800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 179 | 20250122 | 155700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 180 | 20250122 | 155600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 181 | 20250122 | 155500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 182 | 20250122 | 155400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 15050 |
| 183 | 20250122 | 155300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 184 | 20250122 | 155200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 185 | 20250122 | 155100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 186 | 20250122 | 155000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 187 | 20250122 | 154900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 188 | 20250122 | 154800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 189 | 20250122 | 154700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 190 | 20250122 | 154600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 191 | 20250122 | 154500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 192 | 20250122 | 154400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 193 | 20250122 | 154300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 194 | 20250122 | 154200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 195 | 20250122 | 154100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 196 | 20250122 | 154000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 197 | 20250122 | 153900 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 198 | 20250122 | 153800 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 199 | 20250122 | 153700 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 200 | 20250122 | 153600 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 201 | 20250122 | 153500 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 202 | 20250122 | 153400 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 203 | 20250122 | 153300 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 204 | 20250122 | 153200 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 205 | 20250122 | 153100 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 206 | 20250122 | 153000 | 151048354000 | 214500 | 214500 | 214500 | 214500 | 15050 |
| 207 | 20250122 | 152900 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 208 | 20250122 | 152800 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 209 | 20250122 | 152700 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 210 | 20250122 | 152600 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 211 | 20250122 | 152500 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 212 | 20250122 | 152400 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 213 | 20250122 | 152300 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 214 | 20250122 | 152200 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 215 | 20250122 | 152100 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 216 | 20250122 | 152000 | 147820129000 | 215000 | 215000 | 215000 | 215000 | 0 |
| 217 | 20250122 | 151900 | 147820129000 | 215000 | 215000 | 215000 | 214500 | 1964 |
| 218 | 20250122 | 151800 | 147398016500 | 214500 | 214500 | 215000 | 214500 | 1128 |
| 219 | 20250122 | 151700 | 147155563500 | 214500 | 215000 | 215000 | 214500 | 936 |
| 220 | 20250122 | 151600 | 146954586000 | 214500 | 215000 | 215000 | 214500 | 659 |
| 221 | 20250122 | 151500 | 146813063500 | 214500 | 215000 | 215000 | 214500 | 627 |
| 222 | 20250122 | 151400 | 146678447000 | 215000 | 214500 | 215000 | 214500 | 1077 |
| 223 | 20250122 | 151300 | 146447001000 | 215000 | 214500 | 215000 | 214500 | 641 |
| 224 | 20250122 | 151200 | 146309332000 | 214500 | 215000 | 215500 | 214500 | 1673 |
| 225 | 20250122 | 151100 | 145949797500 | 215000 | 215500 | 215500 | 215000 | 807 |
| 226 | 20250122 | 151000 | 145776182500 | 215000 | 215000 | 215500 | 214500 | 4644 |
| 227 | 20250122 | 150900 | 144777705000 | 215000 | 215500 | 215500 | 215000 | 2218 |
| 228 | 20250122 | 150800 | 144300532000 | 215000 | 215500 | 215500 | 215000 | 657 |
| 229 | 20250122 | 150700 | 144159029500 | 215500 | 215500 | 215500 | 215000 | 623 |
| 230 | 20250122 | 150600 | 144024938000 | 215500 | 215500 | 215500 | 215000 | 927 |
| 231 | 20250122 | 150500 | 143825378000 | 215500 | 215500 | 215500 | 215000 | 554 |
| 232 | 20250122 | 150400 | 143706057500 | 215500 | 215500 | 215500 | 215000 | 660 |
| 233 | 20250122 | 150300 | 143563971000 | 215500 | 215500 | 215500 | 215000 | 2448 |
| 234 | 20250122 | 150200 | 143036659500 | 215000 | 215500 | 215500 | 215000 | 1671 |
| 235 | 20250122 | 150100 | 142677144000 | 215500 | 215500 | 215500 | 215000 | 571 |
| 236 | 20250122 | 150000 | 142554102500 | 215000 | 216000 | 216000 | 215000 | 5007 |
| 237 | 20250122 | 145900 | 141474866500 | 216000 | 216000 | 216000 | 215500 | 589 |
| 238 | 20250122 | 145800 | 141347774000 | 216000 | 215500 | 216000 | 215500 | 1106 |
| 239 | 20250122 | 145700 | 141108974500 | 216000 | 216000 | 216000 | 215500 | 2489 |
| 240 | 20250122 | 145600 | 140571400000 | 216000 | 215500 | 216000 | 215500 | 388 |
| 241 | 20250122 | 145500 | 140487639500 | 216000 | 215500 | 216000 | 215500 | 242 |
| 242 | 20250122 | 145400 | 140435412500 | 216000 | 215500 | 216000 | 215500 | 1102 |
| 243 | 20250122 | 145300 | 140197407000 | 216000 | 216000 | 216000 | 215500 | 330 |
| 244 | 20250122 | 145200 | 140126173000 | 216000 | 215500 | 216000 | 215500 | 685 |
| 245 | 20250122 | 145100 | 139978387500 | 216000 | 215500 | 216000 | 215500 | 700 |
| 246 | 20250122 | 145000 | 139827270500 | 216000 | 215500 | 216000 | 215500 | 537 |
| 247 | 20250122 | 144900 | 139711301000 | 216000 | 215500 | 216000 | 215000 | 326 |
| 248 | 20250122 | 144800 | 139640986500 | 215500 | 216000 | 216000 | 215000 | 887 |
| 249 | 20250122 | 144700 | 139449657500 | 216000 | 216000 | 216000 | 215500 | 730 |
| 250 | 20250122 | 144600 | 139292088500 | 216000 | 215500 | 216000 | 215000 | 514 |
| 251 | 20250122 | 144500 | 139181254000 | 215500 | 216000 | 216000 | 215000 | 184 |
| 252 | 20250122 | 144400 | 139141600000 | 216000 | 215500 | 216000 | 215000 | 1176 |
| 253 | 20250122 | 144300 | 138888142500 | 216000 | 216000 | 216000 | 215500 | 456 |
| 254 | 20250122 | 144200 | 138789757000 | 216000 | 215500 | 216000 | 215500 | 305 |
| 255 | 20250122 | 144100 | 138723957000 | 215500 | 215500 | 216000 | 215500 | 578 |
| 256 | 20250122 | 144000 | 138599193000 | 215500 | 216000 | 216000 | 215500 | 650 |
| 257 | 20250122 | 143900 | 138458981000 | 215500 | 216000 | 216000 | 215500 | 619 |
| 258 | 20250122 | 143800 | 138325471000 | 216000 | 216000 | 216000 | 215500 | 330 |
| 259 | 20250122 | 143700 | 138254281500 | 216000 | 215500 | 216000 | 215500 | 351 |
| 260 | 20250122 | 143600 | 138178522500 | 215500 | 215500 | 216000 | 215500 | 320 |
| 261 | 20250122 | 143500 | 138109493000 | 216000 | 216000 | 216000 | 215500 | 343 |
| 262 | 20250122 | 143400 | 138035439000 | 216000 | 216000 | 216000 | 215500 | 825 |
| 263 | 20250122 | 143300 | 137857475000 | 216000 | 215500 | 216000 | 215500 | 649 |
| 264 | 20250122 | 143200 | 137717508000 | 215500 | 215500 | 216000 | 215500 | 278 |
| 265 | 20250122 | 143100 | 137657531000 | 216000 | 216000 | 216000 | 215500 | 314 |
| 266 | 20250122 | 143000 | 137589783500 | 216000 | 216000 | 216500 | 215500 | 693 |
| 267 | 20250122 | 142900 | 137439994000 | 216500 | 216000 | 216500 | 215500 | 1079 |
| 268 | 20250122 | 142800 | 137206601000 | 215500 | 216000 | 216500 | 215500 | 696 |
| 269 | 20250122 | 142700 | 137056158500 | 215500 | 216500 | 216500 | 215500 | 1928 |
| 270 | 20250122 | 142600 | 136639749000 | 216500 | 216500 | 216500 | 216000 | 568 |
| 271 | 20250122 | 142500 | 136516840500 | 216500 | 216500 | 216500 | 216000 | 978 |
| 272 | 20250122 | 142400 | 136305223000 | 216500 | 216000 | 216500 | 216000 | 886 |
| 273 | 20250122 | 142300 | 136113538000 | 216500 | 216500 | 216500 | 216000 | 854 |
| 274 | 20250122 | 142200 | 135928708000 | 216500 | 216000 | 216500 | 215500 | 886 |
| 275 | 20250122 | 142100 | 135737083000 | 215500 | 216000 | 216500 | 215500 | 1301 |
| 276 | 20250122 | 142000 | 135455970500 | 215500 | 215500 | 216000 | 215500 | 1144 |
| 277 | 20250122 | 141900 | 135208934000 | 215500 | 216000 | 216000 | 215500 | 1283 |
| 278 | 20250122 | 141800 | 134931875000 | 216000 | 216000 | 216000 | 215500 | 942 |
| 279 | 20250122 | 141700 | 134728532500 | 215500 | 215500 | 216000 | 215500 | 664 |
| 280 | 20250122 | 141600 | 134585176000 | 216000 | 215000 | 216000 | 215000 | 1691 |
| 281 | 20250122 | 141500 | 134220569000 | 215500 | 215500 | 215500 | 215000 | 435 |
| 282 | 20250122 | 141400 | 134126899500 | 215500 | 215000 | 215500 | 215000 | 582 |
| 283 | 20250122 | 141300 | 134001649500 | 215000 | 215500 | 215500 | 215000 | 382 |
| 284 | 20250122 | 141200 | 133919369000 | 215500 | 215500 | 215500 | 215000 | 877 |
| 285 | 20250122 | 141100 | 133730439000 | 215500 | 215500 | 215500 | 215000 | 827 |
| 286 | 20250122 | 141000 | 133552495000 | 215500 | 215500 | 215500 | 215000 | 385 |
| 287 | 20250122 | 140900 | 133469575500 | 215000 | 215000 | 215000 | 214500 | 1708 |
| 288 | 20250122 | 140800 | 133102441000 | 215000 | 215000 | 215000 | 214500 | 347 |
| 289 | 20250122 | 140700 | 133027874000 | 215000 | 215000 | 215000 | 214500 | 472 |
| 290 | 20250122 | 140600 | 132926486000 | 214500 | 214500 | 215000 | 214500 | 594 |
| 291 | 20250122 | 140500 | 132798833000 | 215000 | 215000 | 215000 | 214500 | 1020 |
| 292 | 20250122 | 140400 | 132579860500 | 215000 | 214500 | 215000 | 214500 | 463 |
| 293 | 20250122 | 140300 | 132480366000 | 215000 | 215000 | 215000 | 214500 | 550 |
| 294 | 20250122 | 140200 | 132362164000 | 214500 | 215000 | 215000 | 214500 | 402 |
| 295 | 20250122 | 140100 | 132275790500 | 215000 | 214500 | 215000 | 214500 | 588 |
| 296 | 20250122 | 140000 | 132149490000 | 214500 | 214500 | 215000 | 214500 | 785 |
| 297 | 20250122 | 135900 | 131980858000 | 215000 | 214500 | 215000 | 214500 | 504 |
| 298 | 20250122 | 135800 | 131872550000 | 215000 | 215000 | 215000 | 214500 | 426 |
| 299 | 20250122 | 135700 | 131781051000 | 214500 | 214500 | 215000 | 214500 | 548 |
| 300 | 20250122 | 135600 | 131663361000 | 215000 | 215000 | 215000 | 214500 | 471 |
| 301 | 20250122 | 135500 | 131562162500 | 214500 | 215000 | 215500 | 214500 | 2383 |
| 302 | 20250122 | 135400 | 131050577500 | 215000 | 215500 | 215500 | 215000 | 1690 |
| 303 | 20250122 | 135300 | 130686854500 | 215000 | 215500 | 215500 | 215000 | 916 |
| 304 | 20250122 | 135200 | 130489796000 | 215000 | 215000 | 215500 | 215000 | 537 |
| 305 | 20250122 | 135100 | 130374172000 | 215500 | 215000 | 215500 | 215000 | 438 |
| 306 | 20250122 | 135000 | 130279890500 | 215000 | 215000 | 215500 | 214500 | 507 |
| 307 | 20250122 | 134900 | 130170781000 | 215000 | 214500 | 215000 | 214500 | 688 |
| 308 | 20250122 | 134800 | 130022913000 | 215000 | 214500 | 215000 | 214500 | 543 |
| 309 | 20250122 | 134700 | 129906279000 | 214500 | 214500 | 215000 | 214500 | 604 |
| 310 | 20250122 | 134600 | 129776493000 | 215000 | 215500 | 215500 | 214500 | 1218 |
| 311 | 20250122 | 134500 | 129514509500 | 215500 | 215000 | 215500 | 215000 | 507 |
| 312 | 20250122 | 134400 | 129405338000 | 215000 | 215000 | 215500 | 215000 | 337 |
| 313 | 20250122 | 134300 | 129332781500 | 215500 | 215500 | 215500 | 215000 | 322 |
| 314 | 20250122 | 134200 | 129263437500 | 215500 | 215500 | 216000 | 215500 | 350 |
| 315 | 20250122 | 134100 | 129187938500 | 215500 | 216000 | 216000 | 215500 | 803 |
| 316 | 20250122 | 134000 | 129014741500 | 216000 | 216000 | 216000 | 215000 | 1139 |
| 317 | 20250122 | 133900 | 128769132000 | 215500 | 216000 | 216000 | 215500 | 885 |
| 318 | 20250122 | 133800 | 128578070500 | 215500 | 215500 | 216000 | 215500 | 696 |
| 319 | 20250122 | 133700 | 128427961500 | 215500 | 215000 | 215500 | 215000 | 777 |
| 320 | 20250122 | 133600 | 128260589500 | 215000 | 215500 | 215500 | 215000 | 463 |
| 321 | 20250122 | 133500 | 128160950000 | 215500 | 214500 | 215500 | 214500 | 2522 |
| 322 | 20250122 | 133400 | 127618358500 | 215000 | 215000 | 215000 | 214500 | 335 |
| 323 | 20250122 | 133300 | 127546392000 | 215000 | 214500 | 215000 | 214500 | 465 |
| 324 | 20250122 | 133200 | 127446529500 | 215000 | 214500 | 215000 | 214500 | 828 |
| 325 | 20250122 | 133100 | 127268738500 | 214000 | 214000 | 214500 | 214000 | 390 |
| 326 | 20250122 | 133000 | 127185140000 | 214000 | 214500 | 215000 | 214000 | 884 |
| 327 | 20250122 | 132900 | 126995518000 | 215000 | 215000 | 215000 | 214500 | 1814 |
| 328 | 20250122 | 132800 | 126606339500 | 215000 | 215000 | 215000 | 214500 | 306 |
| 329 | 20250122 | 132700 | 126540594500 | 214500 | 215000 | 215000 | 214500 | 535 |
| 330 | 20250122 | 132600 | 126425666000 | 215000 | 215000 | 215000 | 214500 | 422 |
| 331 | 20250122 | 132500 | 126335018000 | 215000 | 214500 | 215000 | 214500 | 303 |
| 332 | 20250122 | 132400 | 126269944000 | 215000 | 215000 | 215000 | 214500 | 536 |
| 333 | 20250122 | 132300 | 126154801000 | 215000 | 215000 | 215000 | 214500 | 412 |
| 334 | 20250122 | 132200 | 126066273000 | 214500 | 215000 | 215000 | 214000 | 1457 |
| 335 | 20250122 | 132100 | 125753519500 | 214500 | 215000 | 215000 | 214500 | 690 |
| 336 | 20250122 | 132000 | 125605278000 | 215000 | 214500 | 215000 | 214000 | 523 |
| 337 | 20250122 | 131900 | 125493065000 | 215000 | 214500 | 215000 | 214000 | 451 |
| 338 | 20250122 | 131800 | 125396362000 | 214500 | 214500 | 215000 | 214000 | 2261 |
| 339 | 20250122 | 131700 | 124911452500 | 215000 | 215000 | 215000 | 214500 | 505 |
| 340 | 20250122 | 131600 | 124802996000 | 215000 | 215000 | 215500 | 214500 | 512 |
| 341 | 20250122 | 131500 | 124692930500 | 215000 | 215000 | 215000 | 214500 | 256 |
| 342 | 20250122 | 131400 | 124637943500 | 215000 | 215500 | 215500 | 214500 | 411 |
| 343 | 20250122 | 131300 | 124549564000 | 215000 | 214500 | 215500 | 214500 | 960 |
| 344 | 20250122 | 131200 | 124343233000 | 215000 | 215000 | 215000 | 214500 | 312 |
| 345 | 20250122 | 131100 | 124276249500 | 215000 | 215000 | 215500 | 214500 | 2657 |
| 346 | 20250122 | 131000 | 123705561000 | 215500 | 215500 | 216500 | 215000 | 3173 |
| 347 | 20250122 | 130900 | 123021758000 | 216000 | 216000 | 216500 | 215500 | 752 |
| 348 | 20250122 | 130800 | 122859368500 | 216000 | 215500 | 216000 | 215500 | 1042 |
| 349 | 20250122 | 130700 | 122634356000 | 215500 | 216000 | 216000 | 215500 | 1013 |
| 350 | 20250122 | 130600 | 122415609500 | 216000 | 215500 | 216000 | 215500 | 716 |
| 351 | 20250122 | 130500 | 122261010500 | 216000 | 215500 | 216000 | 215500 | 1172 |
| 352 | 20250122 | 130400 | 122007951000 | 215500 | 215500 | 216000 | 215500 | 233 |
| 353 | 20250122 | 130300 | 121957708500 | 215500 | 216000 | 216000 | 215500 | 341 |
| 354 | 20250122 | 130200 | 121884121000 | 216000 | 216000 | 216000 | 215500 | 329 |
| 355 | 20250122 | 130100 | 121813095000 | 215500 | 216000 | 216000 | 215500 | 369 |
| 356 | 20250122 | 130000 | 121733484000 | 216000 | 215500 | 216000 | 215500 | 260 |
| 357 | 20250122 | 125900 | 121677348500 | 215500 | 216000 | 216000 | 215500 | 210 |
| 358 | 20250122 | 125800 | 121632005500 | 216000 | 216000 | 216000 | 215500 | 1395 |
| 359 | 20250122 | 125700 | 121330736500 | 216000 | 216000 | 216000 | 215500 | 251 |
| 360 | 20250122 | 125600 | 121276538500 | 216000 | 215500 | 216000 | 215500 | 335 |
| 361 | 20250122 | 125500 | 121204307000 | 215500 | 215000 | 216000 | 215000 | 3152 |
| 362 | 20250122 | 125400 | 120524970500 | 215000 | 215500 | 215500 | 215000 | 434 |
| 363 | 20250122 | 125300 | 120431586500 | 215000 | 215000 | 215500 | 215000 | 374 |
| 364 | 20250122 | 125200 | 120351101500 | 215000 | 215500 | 215500 | 215000 | 349 |
| 365 | 20250122 | 125100 | 120275916000 | 215500 | 215500 | 215500 | 215000 | 245 |
| 366 | 20250122 | 125000 | 120223201500 | 215500 | 215500 | 215500 | 215000 | 151 |
| 367 | 20250122 | 124900 | 120190682000 | 215000 | 215500 | 215500 | 215000 | 138 |
| 368 | 20250122 | 124800 | 120160987000 | 215500 | 215500 | 215500 | 215000 | 403 |
| 369 | 20250122 | 124700 | 120074271500 | 215500 | 215500 | 215500 | 215000 | 119 |
| 370 | 20250122 | 124600 | 120048662500 | 215500 | 215000 | 215500 | 214500 | 605 |
| 371 | 20250122 | 124500 | 119918536000 | 214500 | 215000 | 215000 | 214500 | 324 |
| 372 | 20250122 | 124400 | 119848890000 | 214500 | 215000 | 215500 | 214500 | 603 |
| 373 | 20250122 | 124300 | 119719347000 | 215000 | 215000 | 215500 | 214500 | 1002 |
| 374 | 20250122 | 124200 | 119503943500 | 215000 | 215500 | 215500 | 215000 | 818 |
| 375 | 20250122 | 124100 | 119327789500 | 215500 | 215000 | 215500 | 215000 | 355 |
| 376 | 20250122 | 124000 | 119251350000 | 215500 | 215500 | 216000 | 215000 | 294 |
| 377 | 20250122 | 123900 | 119188003000 | 215500 | 215500 | 216000 | 215000 | 2163 |
| 378 | 20250122 | 123800 | 118721817500 | 215500 | 215000 | 215500 | 215000 | 627 |
| 379 | 20250122 | 123700 | 118586872000 | 215500 | 215000 | 215500 | 215000 | 134 |
| 380 | 20250122 | 123600 | 118558025000 | 215000 | 215500 | 215500 | 215000 | 248 |
| 381 | 20250122 | 123500 | 118504638500 | 215000 | 215000 | 215500 | 215000 | 191 |
| 382 | 20250122 | 123400 | 118463544000 | 215500 | 215500 | 215500 | 215000 | 368 |
| 383 | 20250122 | 123300 | 118384382000 | 215000 | 215500 | 215500 | 215000 | 308 |
| 384 | 20250122 | 123200 | 118318143000 | 215500 | 215500 | 215500 | 215000 | 84 |
| 385 | 20250122 | 123100 | 118300066500 | 215500 | 215500 | 215500 | 215000 | 260 |
| 386 | 20250122 | 123000 | 118244096000 | 215500 | 215500 | 215500 | 215000 | 75 |
| 387 | 20250122 | 122900 | 118227946000 | 215500 | 215000 | 215500 | 214500 | 2043 |
| 388 | 20250122 | 122800 | 117788590500 | 215000 | 214500 | 215000 | 214500 | 276 |
| 389 | 20250122 | 122700 | 117729287000 | 215000 | 214000 | 215000 | 214000 | 366 |
| 390 | 20250122 | 122600 | 117650788000 | 214500 | 215000 | 215000 | 214000 | 1989 |
| 391 | 20250122 | 122500 | 117224151500 | 214500 | 215000 | 215000 | 214500 | 647 |
| 392 | 20250122 | 122400 | 117085312500 | 215000 | 215000 | 215000 | 214500 | 818 |
| 393 | 20250122 | 122300 | 116909482000 | 215000 | 215000 | 215500 | 214500 | 2380 |
| 394 | 20250122 | 122200 | 116397752500 | 215000 | 215000 | 215500 | 215000 | 259 |
| 395 | 20250122 | 122100 | 116342002000 | 215000 | 215000 | 215500 | 215000 | 293 |
| 396 | 20250122 | 122000 | 116278928000 | 215000 | 215500 | 215500 | 215000 | 170 |
| 397 | 20250122 | 121900 | 116242297500 | 215500 | 215500 | 215500 | 215000 | 128 |
| 398 | 20250122 | 121800 | 116214750500 | 215000 | 215500 | 215500 | 215000 | 237 |
| 399 | 20250122 | 121700 | 116163698000 | 215000 | 215500 | 215500 | 215000 | 177 |
| 400 | 20250122 | 121600 | 116125562500 | 215000 | 215000 | 215500 | 215000 | 230 |
| 401 | 20250122 | 121500 | 116076043000 | 215500 | 215500 | 215500 | 215000 | 295 |
| 402 | 20250122 | 121400 | 116012572500 | 215000 | 215000 | 215500 | 214500 | 1799 |
| 403 | 20250122 | 121300 | 115625798500 | 215000 | 215500 | 215500 | 214500 | 195 |
| 404 | 20250122 | 121200 | 115583865000 | 215000 | 215000 | 215500 | 214500 | 701 |
| 405 | 20250122 | 121100 | 115433171500 | 215000 | 215000 | 215500 | 214500 | 2253 |
| 406 | 20250122 | 121000 | 114948763500 | 215500 | 215000 | 215500 | 215000 | 101 |
| 407 | 20250122 | 120900 | 114927011500 | 215500 | 215000 | 215500 | 215000 | 363 |
| 408 | 20250122 | 120800 | 114848887500 | 215000 | 215500 | 215500 | 215000 | 319 |
| 409 | 20250122 | 120700 | 114780187000 | 215500 | 215000 | 215500 | 215000 | 919 |
| 410 | 20250122 | 120600 | 114582479500 | 215000 | 215500 | 215500 | 215000 | 290 |
| 411 | 20250122 | 120500 | 114520018500 | 216000 | 215000 | 216000 | 215000 | 663 |
| 412 | 20250122 | 120400 | 114377139500 | 215500 | 215500 | 216000 | 215000 | 372 |
| 413 | 20250122 | 120300 | 114296990500 | 215500 | 215500 | 215500 | 215000 | 289 |
| 414 | 20250122 | 120200 | 114234726500 | 215500 | 216000 | 216000 | 215000 | 1732 |
| 415 | 20250122 | 120100 | 113861458000 | 215500 | 216500 | 216500 | 215500 | 1144 |
| 416 | 20250122 | 120000 | 113614356000 | 216000 | 217000 | 217000 | 216000 | 520 |
| 417 | 20250122 | 115900 | 113501722000 | 217000 | 216500 | 217000 | 216000 | 3337 |
| 418 | 20250122 | 115800 | 112779457000 | 216500 | 216500 | 216500 | 216000 | 508 |
| 419 | 20250122 | 115700 | 112669601000 | 216500 | 216500 | 216500 | 216000 | 411 |
| 420 | 20250122 | 115600 | 112580704500 | 216000 | 216500 | 216500 | 216000 | 222 |
| 421 | 20250122 | 115500 | 112532656000 | 216500 | 216500 | 216500 | 216000 | 257 |
| 422 | 20250122 | 115400 | 112477052000 | 216000 | 216500 | 216500 | 216000 | 821 |
| 423 | 20250122 | 115300 | 112299470000 | 216000 | 217000 | 217000 | 216000 | 2046 |
| 424 | 20250122 | 115200 | 111856183500 | 216500 | 216500 | 217000 | 216500 | 1598 |
| 425 | 20250122 | 115100 | 111509478000 | 217000 | 217000 | 217000 | 216500 | 1107 |
| 426 | 20250122 | 115000 | 111269265500 | 217000 | 217000 | 217000 | 216500 | 5112 |
| 427 | 20250122 | 114900 | 110160165000 | 217000 | 217000 | 217000 | 216500 | 1577 |
| 428 | 20250122 | 114800 | 109818015000 | 217000 | 216000 | 217000 | 215500 | 16788 |
| 429 | 20250122 | 114700 | 106186870000 | 216000 | 216000 | 216000 | 215500 | 457 |
| 430 | 20250122 | 114600 | 106088246500 | 215500 | 215500 | 216000 | 215500 | 222 |
| 431 | 20250122 | 114500 | 106040315000 | 215500 | 216000 | 216000 | 215500 | 612 |
| 432 | 20250122 | 114400 | 105908224500 | 216000 | 216000 | 216000 | 215500 | 332 |
| 433 | 20250122 | 114300 | 105836580000 | 216000 | 215500 | 216000 | 215500 | 403 |
| 434 | 20250122 | 114200 | 105749581500 | 216000 | 216000 | 216000 | 215500 | 1050 |
| 435 | 20250122 | 114100 | 105523107000 | 215500 | 215500 | 216000 | 215000 | 4082 |
| 436 | 20250122 | 114000 | 104643338500 | 215500 | 215000 | 215500 | 215000 | 474 |
| 437 | 20250122 | 113900 | 104541354500 | 215500 | 215000 | 215500 | 215000 | 293 |
| 438 | 20250122 | 113800 | 104478258000 | 215500 | 215000 | 215500 | 215000 | 382 |
| 439 | 20250122 | 113700 | 104395964500 | 215000 | 215000 | 215500 | 215000 | 373 |
| 440 | 20250122 | 113600 | 104315641000 | 215500 | 215000 | 215500 | 215000 | 1003 |
| 441 | 20250122 | 113500 | 104099687000 | 215000 | 215000 | 215500 | 214500 | 382 |
| 442 | 20250122 | 113400 | 104017528000 | 215000 | 214500 | 215000 | 214500 | 505 |
| 443 | 20250122 | 113300 | 103909025500 | 215000 | 214500 | 215000 | 214500 | 305 |
| 444 | 20250122 | 113200 | 103843501500 | 214500 | 215000 | 215500 | 214500 | 841 |
| 445 | 20250122 | 113100 | 103662650500 | 214500 | 215500 | 215500 | 214500 | 2321 |
| 446 | 20250122 | 113000 | 103163916000 | 215000 | 215500 | 215500 | 215000 | 381 |
| 447 | 20250122 | 112900 | 103081901500 | 215000 | 215500 | 215500 | 215000 | 271 |
| 448 | 20250122 | 112800 | 103023543500 | 215000 | 215500 | 215500 | 215000 | 687 |
| 449 | 20250122 | 112700 | 102875719500 | 215000 | 215500 | 215500 | 215000 | 515 |
| 450 | 20250122 | 112600 | 102764784000 | 215500 | 215000 | 215500 | 215000 | 320 |
| 451 | 20250122 | 112500 | 102695875500 | 215500 | 215500 | 215500 | 215000 | 511 |
| 452 | 20250122 | 112400 | 102585854000 | 215500 | 215500 | 215500 | 215000 | 458 |
| 453 | 20250122 | 112300 | 102487218500 | 215000 | 215500 | 215500 | 215000 | 263 |
| 454 | 20250122 | 112200 | 102430556500 | 215500 | 215000 | 215500 | 214500 | 571 |
| 455 | 20250122 | 112100 | 102307761000 | 215000 | 215000 | 215000 | 214500 | 615 |
| 456 | 20250122 | 112000 | 102175583500 | 215000 | 215000 | 215000 | 214500 | 491 |
| 457 | 20250122 | 111900 | 102070110500 | 215000 | 215500 | 215500 | 214500 | 1125 |
| 458 | 20250122 | 111800 | 101828158500 | 215500 | 215000 | 215500 | 215000 | 519 |
| 459 | 20250122 | 111700 | 101716416000 | 215500 | 215500 | 215500 | 215000 | 505 |
| 460 | 20250122 | 111600 | 101607750500 | 215500 | 215000 | 215500 | 214500 | 557 |
| 461 | 20250122 | 111500 | 101487922000 | 214500 | 215500 | 215500 | 214500 | 799 |
| 462 | 20250122 | 111400 | 101316090000 | 215500 | 215500 | 216000 | 215000 | 892 |
| 463 | 20250122 | 111300 | 101123941500 | 215000 | 215000 | 216000 | 215000 | 2774 |
| 464 | 20250122 | 111200 | 100526283500 | 215500 | 215000 | 215500 | 215000 | 563 |
| 465 | 20250122 | 111100 | 100405116500 | 215500 | 215000 | 215500 | 214500 | 675 |
| 466 | 20250122 | 111000 | 100259988500 | 215000 | 215000 | 215000 | 214500 | 465 |
| 467 | 20250122 | 110900 | 100160034500 | 215000 | 215000 | 215000 | 214500 | 482 |
| 468 | 20250122 | 110800 | 100056432500 | 215000 | 215500 | 215500 | 214500 | 1604 |
| 469 | 20250122 | 110700 | 99711588500 | 215000 | 215000 | 215500 | 215000 | 345 |
| 470 | 20250122 | 110600 | 99637299500 | 215500 | 215500 | 215500 | 215000 | 244 |
| 471 | 20250122 | 110500 | 99584741500 | 215500 | 215000 | 215500 | 214500 | 1749 |
| 472 | 20250122 | 110400 | 99208714000 | 214500 | 214500 | 215000 | 214000 | 1050 |
| 473 | 20250122 | 110300 | 98983377500 | 214500 | 214500 | 214500 | 214000 | 434 |
| 474 | 20250122 | 110200 | 98890361000 | 214500 | 215000 | 215000 | 214000 | 1456 |
| 475 | 20250122 | 110100 | 98578145000 | 214500 | 215000 | 215500 | 214500 | 1080 |
| 476 | 20250122 | 110000 | 98346067000 | 215500 | 216000 | 216000 | 215000 | 427 |
| 477 | 20250122 | 105900 | 98254088000 | 215500 | 215500 | 215500 | 215000 | 658 |
| 478 | 20250122 | 105800 | 98112314000 | 215000 | 215000 | 215500 | 214500 | 2027 |
| 479 | 20250122 | 105700 | 97676178000 | 215000 | 215500 | 215500 | 214500 | 1255 |
| 480 | 20250122 | 105600 | 97406247000 | 215500 | 215500 | 215500 | 215000 | 756 |
| 481 | 20250122 | 105500 | 97243484500 | 215500 | 215500 | 215500 | 215000 | 773 |
| 482 | 20250122 | 105400 | 97077073000 | 215000 | 215500 | 215500 | 215000 | 1324 |
| 483 | 20250122 | 105300 | 96792256000 | 215500 | 215500 | 215500 | 215000 | 560 |
| 484 | 20250122 | 105200 | 96671708000 | 215500 | 216000 | 216000 | 215000 | 2569 |
| 485 | 20250122 | 105100 | 96118114500 | 216000 | 215500 | 216000 | 215500 | 1563 |
| 486 | 20250122 | 105000 | 95780676500 | 216000 | 216000 | 216000 | 215500 | 522 |
| 487 | 20250122 | 104900 | 95668072000 | 215500 | 216000 | 216000 | 215500 | 1000 |
| 488 | 20250122 | 104800 | 95452112500 | 216000 | 215500 | 216000 | 215000 | 1614 |
| 489 | 20250122 | 104700 | 95104254000 | 215500 | 215500 | 215500 | 215000 | 767 |
| 490 | 20250122 | 104600 | 94938984000 | 215000 | 214500 | 215500 | 214500 | 1002 |
| 491 | 20250122 | 104500 | 94723484000 | 214500 | 214500 | 215000 | 214500 | 378 |
| 492 | 20250122 | 104400 | 94642299000 | 214500 | 215000 | 215000 | 214500 | 563 |
| 493 | 20250122 | 104300 | 94521294000 | 214500 | 215500 | 215500 | 214500 | 1740 |
| 494 | 20250122 | 104200 | 94147170000 | 215500 | 215500 | 215500 | 215000 | 703 |
| 495 | 20250122 | 104100 | 93995707500 | 215000 | 215000 | 216000 | 215000 | 2070 |
| 496 | 20250122 | 104000 | 93549622000 | 215500 | 215500 | 215500 | 215000 | 963 |
| 497 | 20250122 | 103900 | 93342178000 | 215000 | 215500 | 216000 | 215000 | 1369 |
| 498 | 20250122 | 103800 | 93047163000 | 216000 | 215000 | 216000 | 214500 | 7744 |
| 499 | 20250122 | 103700 | 91380248500 | 214500 | 214500 | 215000 | 214000 | 2633 |
| 500 | 20250122 | 103600 | 90815401500 | 214500 | 213500 | 214500 | 213500 | 1434 |
| 501 | 20250122 | 103500 | 90508353500 | 214000 | 213500 | 214000 | 213500 | 358 |
| 502 | 20250122 | 103400 | 90431792500 | 214000 | 214000 | 214000 | 213500 | 1387 |
| 503 | 20250122 | 103300 | 90135082000 | 214000 | 214000 | 214000 | 213500 | 446 |
| 504 | 20250122 | 103200 | 90039684000 | 214000 | 214000 | 214000 | 213000 | 478 |
| 505 | 20250122 | 103100 | 89937531000 | 214000 | 213500 | 214000 | 213000 | 3451 |
| 506 | 20250122 | 103000 | 89200953500 | 213000 | 213500 | 213500 | 213000 | 605 |
| 507 | 20250122 | 102900 | 89071842000 | 213500 | 213000 | 213500 | 213000 | 594 |
| 508 | 20250122 | 102800 | 88945239500 | 213000 | 213500 | 213500 | 212500 | 612 |
| 509 | 20250122 | 102700 | 88814866000 | 213500 | 212500 | 213500 | 212500 | 573 |
| 510 | 20250122 | 102600 | 88692752000 | 213000 | 213500 | 213500 | 212500 | 1476 |
| 511 | 20250122 | 102500 | 88378297500 | 213000 | 213000 | 213500 | 212500 | 865 |
| 512 | 20250122 | 102400 | 88193964500 | 213000 | 213000 | 213000 | 212500 | 750 |
| 513 | 20250122 | 102300 | 88034247000 | 212500 | 213000 | 213000 | 212500 | 426 |
| 514 | 20250122 | 102200 | 87943575000 | 213000 | 213000 | 213000 | 212500 | 361 |
| 515 | 20250122 | 102100 | 87866694000 | 213000 | 213000 | 213000 | 212500 | 881 |
| 516 | 20250122 | 102000 | 87679090000 | 213000 | 213000 | 213000 | 212500 | 333 |
| 517 | 20250122 | 101900 | 87608176000 | 213000 | 213000 | 213000 | 212500 | 758 |
| 518 | 20250122 | 101800 | 87446942000 | 212500 | 212500 | 213000 | 212000 | 721 |
| 519 | 20250122 | 101700 | 87293500000 | 212000 | 212500 | 213000 | 212000 | 2365 |
| 520 | 20250122 | 101600 | 86790955500 | 212500 | 213000 | 213000 | 212000 | 2866 |
| 521 | 20250122 | 101500 | 86181695500 | 213000 | 213000 | 213000 | 212500 | 963 |
| 522 | 20250122 | 101400 | 85976599000 | 212500 | 212000 | 212500 | 211500 | 2987 |
| 523 | 20250122 | 101300 | 85342768000 | 212000 | 212000 | 212500 | 211500 | 3611 |
| 524 | 20250122 | 101200 | 84577256500 | 212000 | 212000 | 212500 | 212000 | 839 |
| 525 | 20250122 | 101100 | 84399257500 | 212000 | 213000 | 213000 | 212000 | 1518 |
| 526 | 20250122 | 101000 | 84076705500 | 212500 | 212500 | 213000 | 212500 | 1735 |
| 527 | 20250122 | 100900 | 83707923500 | 213000 | 212500 | 213000 | 212500 | 409 |
| 528 | 20250122 | 100800 | 83620912500 | 213000 | 212500 | 213000 | 212500 | 608 |
| 529 | 20250122 | 100700 | 83491588000 | 212500 | 212500 | 213000 | 212500 | 1108 |
| 530 | 20250122 | 100600 | 83255981000 | 212500 | 212500 | 213000 | 212500 | 1378 |
| 531 | 20250122 | 100500 | 82962981500 | 212500 | 213500 | 213500 | 212500 | 3784 |
| 532 | 20250122 | 100400 | 82157326500 | 213500 | 214000 | 214000 | 213000 | 1787 |
| 533 | 20250122 | 100300 | 81776041500 | 213500 | 213500 | 214000 | 213500 | 1008 |
| 534 | 20250122 | 100200 | 81560681000 | 214000 | 214000 | 214500 | 213500 | 428 |
| 535 | 20250122 | 100100 | 81469152000 | 214000 | 213500 | 214500 | 213500 | 812 |
| 536 | 20250122 | 100000 | 81295384000 | 214000 | 214000 | 214000 | 213500 | 657 |
| 537 | 20250122 | 095900 | 81154845000 | 214000 | 214500 | 214500 | 213500 | 2337 |
| 538 | 20250122 | 095800 | 80654516000 | 215000 | 214500 | 215000 | 214000 | 2048 |
| 539 | 20250122 | 095700 | 80214924500 | 215000 | 214500 | 215000 | 214000 | 2107 |
| 540 | 20250122 | 095600 | 79762984500 | 214500 | 214000 | 214500 | 214000 | 1063 |
| 541 | 20250122 | 095500 | 79535273000 | 214000 | 213500 | 214500 | 213500 | 1560 |
| 542 | 20250122 | 095400 | 79201347000 | 213500 | 213500 | 214000 | 213500 | 697 |
| 543 | 20250122 | 095300 | 79052339000 | 214000 | 213500 | 214000 | 213500 | 1377 |
| 544 | 20250122 | 095200 | 78758191000 | 213500 | 214000 | 214500 | 213500 | 1441 |
| 545 | 20250122 | 095100 | 78449984000 | 214000 | 213500 | 214500 | 213500 | 1217 |
| 546 | 20250122 | 095000 | 78189565000 | 214500 | 214000 | 214500 | 213500 | 2189 |
| 547 | 20250122 | 094900 | 77720746000 | 214000 | 214000 | 214500 | 213500 | 1533 |
| 548 | 20250122 | 094800 | 77392221000 | 214000 | 213500 | 214000 | 213500 | 1232 |
| 549 | 20250122 | 094700 | 77128826500 | 213500 | 214000 | 214500 | 213500 | 2985 |
| 550 | 20250122 | 094600 | 76490915500 | 213500 | 215500 | 215500 | 213500 | 4060 |
| 551 | 20250122 | 094500 | 75620613500 | 214500 | 215000 | 215500 | 214500 | 878 |
| 552 | 20250122 | 094400 | 75431825500 | 215000 | 216000 | 216000 | 214500 | 1390 |
| 553 | 20250122 | 094300 | 75132431000 | 216000 | 216000 | 216000 | 215500 | 488 |
| 554 | 20250122 | 094200 | 75027083000 | 216000 | 215500 | 216000 | 214500 | 5785 |
| 555 | 20250122 | 094100 | 73780339500 | 215500 | 216500 | 216500 | 215000 | 5161 |
| 556 | 20250122 | 094000 | 72664367000 | 216000 | 216000 | 216500 | 215000 | 3446 |
| 557 | 20250122 | 093900 | 71919856500 | 215000 | 215000 | 216000 | 214500 | 3786 |
| 558 | 20250122 | 093800 | 71105401000 | 215000 | 216000 | 216000 | 214500 | 3354 |
| 559 | 20250122 | 093700 | 70383954000 | 216000 | 216000 | 216500 | 215000 | 1253 |
| 560 | 20250122 | 093600 | 70113520000 | 216000 | 216000 | 216500 | 215000 | 2480 |
| 561 | 20250122 | 093500 | 69578110500 | 215000 | 216500 | 216500 | 215000 | 3802 |
| 562 | 20250122 | 093400 | 68756903000 | 216000 | 216000 | 216500 | 216000 | 2651 |
| 563 | 20250122 | 093300 | 68183379500 | 216000 | 216500 | 216500 | 216000 | 1459 |
| 564 | 20250122 | 093200 | 67867835000 | 216500 | 216500 | 216500 | 216000 | 3590 |
| 565 | 20250122 | 093100 | 67091482500 | 216500 | 215000 | 217000 | 214500 | 15265 |
| 566 | 20250122 | 093000 | 63797926500 | 215000 | 214500 | 215000 | 214000 | 4930 |
| 567 | 20250122 | 092900 | 62740859000 | 214000 | 214500 | 214500 | 213500 | 4186 |
| 568 | 20250122 | 092800 | 61843422000 | 215000 | 214500 | 215000 | 214000 | 2916 |
| 569 | 20250122 | 092700 | 61217907500 | 214000 | 215000 | 215000 | 214000 | 2109 |
| 570 | 20250122 | 092600 | 60765562500 | 215000 | 214000 | 215000 | 213500 | 7208 |
| 571 | 20250122 | 092500 | 59222114500 | 214000 | 214000 | 214500 | 213500 | 1296 |
| 572 | 20250122 | 092400 | 58944747000 | 214000 | 214000 | 214500 | 213500 | 2253 |
| 573 | 20250122 | 092300 | 58462524500 | 213500 | 213500 | 214000 | 213500 | 1305 |
| 574 | 20250122 | 092200 | 58183492000 | 214000 | 213500 | 214000 | 213500 | 1316 |
| 575 | 20250122 | 092100 | 57901972000 | 214000 | 214500 | 214500 | 213000 | 4327 |
| 576 | 20250122 | 092000 | 56978148500 | 214500 | 214500 | 214500 | 213500 | 2467 |
| 577 | 20250122 | 091900 | 56449765000 | 214500 | 214000 | 215000 | 213500 | 4090 |
| 578 | 20250122 | 091800 | 55572387500 | 214000 | 214500 | 215000 | 213500 | 7588 |
| 579 | 20250122 | 091700 | 53946975000 | 214500 | 213000 | 214500 | 213000 | 3879 |
| 580 | 20250122 | 091600 | 53117616000 | 213500 | 213500 | 214000 | 212500 | 4578 |
| 581 | 20250122 | 091500 | 52141593000 | 214000 | 214000 | 214500 | 212500 | 6612 |
| 582 | 20250122 | 091400 | 50730213000 | 214000 | 214000 | 214000 | 213000 | 2940 |
| 583 | 20250122 | 091300 | 50102472000 | 214000 | 212500 | 214000 | 212000 | 5980 |
| 584 | 20250122 | 091200 | 48828632500 | 212500 | 213000 | 214000 | 212000 | 7864 |
| 585 | 20250122 | 091100 | 47154359500 | 213000 | 214000 | 214500 | 211000 | 14015 |
| 586 | 20250122 | 091000 | 44174151500 | 214000 | 215500 | 216000 | 214000 | 5310 |
| 587 | 20250122 | 090900 | 43033167500 | 215500 | 215000 | 216500 | 215000 | 7421 |
| 588 | 20250122 | 090800 | 41432020000 | 215000 | 215500 | 216500 | 214500 | 10672 |
| 589 | 20250122 | 090700 | 39132908000 | 215000 | 216000 | 217000 | 215000 | 7391 |
| 590 | 20250122 | 090600 | 37537450000 | 216000 | 217000 | 218000 | 215500 | 13288 |
| 591 | 20250122 | 090500 | 34652274000 | 217000 | 215000 | 217500 | 215000 | 21798 |
| 592 | 20250122 | 090400 | 29922689000 | 215000 | 215500 | 216500 | 214500 | 14488 |
| 593 | 20250122 | 090300 | 26798931500 | 215500 | 216500 | 217000 | 214500 | 15136 |
| 594 | 20250122 | 090200 | 23538055500 | 217000 | 215500 | 217500 | 215500 | 36990 |
| 595 | 20250122 | 090100 | 15531564500 | 216000 | 214500 | 216000 | 212000 | 29811 |
| 596 | 20250122 | 090000 | 9141323500 | 214000 | 210500 | 215000 | 210500 | 43097 |