32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 183700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 817 |
| 3 | 20250122 | 183600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 4 | 20250122 | 183500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 5 | 20250122 | 183400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 6 | 20250122 | 183300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 7 | 20250122 | 183200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 8 | 20250122 | 183100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 9 | 20250122 | 183000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 10 | 20250122 | 182900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 11 | 20250122 | 182800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 12 | 20250122 | 182700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 13 | 20250122 | 182600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 14 | 20250122 | 182500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 15 | 20250122 | 182400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 16 | 20250122 | 182300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 17 | 20250122 | 182200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 18 | 20250122 | 182100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 19 | 20250122 | 182000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 20 | 20250122 | 181900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 21 | 20250122 | 181800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 22 | 20250122 | 181700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 23 | 20250122 | 181600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 24 | 20250122 | 181500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 25 | 20250122 | 181400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 26 | 20250122 | 181300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 27 | 20250122 | 181200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 28 | 20250122 | 181100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 29 | 20250122 | 181000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 30 | 20250122 | 180900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 31 | 20250122 | 180800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 32 | 20250122 | 180700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 817 |
| 33 | 20250122 | 180600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 34 | 20250122 | 180500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 35 | 20250122 | 180400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 36 | 20250122 | 180300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 37 | 20250122 | 180200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 38 | 20250122 | 180100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 39 | 20250122 | 180000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 40 | 20250122 | 175900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 41 | 20250122 | 175800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 42 | 20250122 | 175700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 43 | 20250122 | 175600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 44 | 20250122 | 175500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 45 | 20250122 | 175400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 46 | 20250122 | 175300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 47 | 20250122 | 175200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 48 | 20250122 | 175100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 49 | 20250122 | 175000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 50 | 20250122 | 174900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 51 | 20250122 | 174800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 52 | 20250122 | 174700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 53 | 20250122 | 174600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 54 | 20250122 | 174500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 55 | 20250122 | 174400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 56 | 20250122 | 174300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 57 | 20250122 | 174200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 58 | 20250122 | 174100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 59 | 20250122 | 174000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 60 | 20250122 | 173900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 61 | 20250122 | 173800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 62 | 20250122 | 173700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 817 |
| 63 | 20250122 | 173600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 64 | 20250122 | 173500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 65 | 20250122 | 173400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 66 | 20250122 | 173300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 67 | 20250122 | 173200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 68 | 20250122 | 173100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 69 | 20250122 | 173000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 70 | 20250122 | 172900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 71 | 20250122 | 172800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 72 | 20250122 | 172700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 73 | 20250122 | 172600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 74 | 20250122 | 172500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 75 | 20250122 | 172400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 76 | 20250122 | 172300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 77 | 20250122 | 172200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 78 | 20250122 | 172100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 79 | 20250122 | 172000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 80 | 20250122 | 171900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 81 | 20250122 | 171800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 82 | 20250122 | 171700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 83 | 20250122 | 171600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 84 | 20250122 | 171500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 85 | 20250122 | 171400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 86 | 20250122 | 171300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 87 | 20250122 | 171200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 88 | 20250122 | 171100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 89 | 20250122 | 171000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 90 | 20250122 | 170900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 91 | 20250122 | 170800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 92 | 20250122 | 170700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 817 |
| 93 | 20250122 | 170600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 94 | 20250122 | 170500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 95 | 20250122 | 170400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 96 | 20250122 | 170300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 97 | 20250122 | 170200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 98 | 20250122 | 170100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 99 | 20250122 | 170000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 100 | 20250122 | 165900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 101 | 20250122 | 165800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 102 | 20250122 | 165700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 103 | 20250122 | 165600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 104 | 20250122 | 165500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 105 | 20250122 | 165400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 106 | 20250122 | 165300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 107 | 20250122 | 165200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 108 | 20250122 | 165100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 109 | 20250122 | 165000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 110 | 20250122 | 164900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 111 | 20250122 | 164800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 112 | 20250122 | 164700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 113 | 20250122 | 164600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 114 | 20250122 | 164500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 115 | 20250122 | 164400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 116 | 20250122 | 164300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 117 | 20250122 | 164200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 118 | 20250122 | 164100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 119 | 20250122 | 164000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 120 | 20250122 | 163900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 121 | 20250122 | 163800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 122 | 20250122 | 163700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 817 |
| 123 | 20250122 | 163600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 124 | 20250122 | 163500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 125 | 20250122 | 163400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 126 | 20250122 | 163300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 127 | 20250122 | 163200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 128 | 20250122 | 163100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 129 | 20250122 | 163000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 130 | 20250122 | 162900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 131 | 20250122 | 162800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 132 | 20250122 | 162700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 133 | 20250122 | 162600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 134 | 20250122 | 162500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 135 | 20250122 | 162400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 136 | 20250122 | 162300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 137 | 20250122 | 162200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 138 | 20250122 | 162100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 139 | 20250122 | 162000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 140 | 20250122 | 161900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 141 | 20250122 | 161800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 142 | 20250122 | 161700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 143 | 20250122 | 161600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 144 | 20250122 | 161500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 145 | 20250122 | 161400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 146 | 20250122 | 161300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 147 | 20250122 | 161200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 148 | 20250122 | 161100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 149 | 20250122 | 161000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 150 | 20250122 | 160900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 151 | 20250122 | 160800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 152 | 20250122 | 160700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 817 |
| 153 | 20250122 | 160600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 154 | 20250122 | 160500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 155 | 20250122 | 160400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 156 | 20250122 | 160300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 157 | 20250122 | 160200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 158 | 20250122 | 160100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 159 | 20250122 | 160000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 160 | 20250122 | 155900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 161 | 20250122 | 155800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 162 | 20250122 | 155700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 163 | 20250122 | 155600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 164 | 20250122 | 155500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 165 | 20250122 | 155400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 166 | 20250122 | 155300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 167 | 20250122 | 155200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 168 | 20250122 | 155100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 169 | 20250122 | 155000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 170 | 20250122 | 154900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 171 | 20250122 | 154800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 172 | 20250122 | 154700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 173 | 20250122 | 154600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 174 | 20250122 | 154500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 175 | 20250122 | 154400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 176 | 20250122 | 154300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 177 | 20250122 | 154200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 178 | 20250122 | 154100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 179 | 20250122 | 154000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 180 | 20250122 | 153900 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 181 | 20250122 | 153800 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 182 | 20250122 | 153700 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 817 |
| 183 | 20250122 | 153600 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 184 | 20250122 | 153500 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 185 | 20250122 | 153400 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 186 | 20250122 | 153300 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 187 | 20250122 | 153200 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 188 | 20250122 | 153100 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 189 | 20250122 | 153000 | 5484776500 | 250500 | 250500 | 250500 | 250500 | 817 |
| 190 | 20250122 | 152900 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 191 | 20250122 | 152800 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 192 | 20250122 | 152700 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 193 | 20250122 | 152600 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 194 | 20250122 | 152500 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 195 | 20250122 | 152400 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 196 | 20250122 | 152300 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 197 | 20250122 | 152200 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 198 | 20250122 | 152100 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 199 | 20250122 | 152000 | 5280118000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 200 | 20250122 | 151900 | 5280118000 | 250000 | 250000 | 250500 | 250000 | 131 |
| 201 | 20250122 | 151800 | 5247360500 | 250000 | 250000 | 250500 | 250000 | 111 |
| 202 | 20250122 | 151700 | 5219598500 | 250000 | 250000 | 250500 | 250000 | 78 |
| 203 | 20250122 | 151600 | 5200098000 | 250000 | 250500 | 251000 | 250000 | 211 |
| 204 | 20250122 | 151500 | 5147263000 | 250500 | 250500 | 251000 | 250500 | 134 |
| 205 | 20250122 | 151400 | 5113662000 | 251000 | 250500 | 251000 | 250500 | 14 |
| 206 | 20250122 | 151300 | 5110150000 | 251000 | 250500 | 251000 | 250500 | 36 |
| 207 | 20250122 | 151200 | 5101127000 | 251000 | 249000 | 251000 | 249000 | 326 |
| 208 | 20250122 | 151100 | 5019593500 | 249000 | 250000 | 250000 | 249000 | 6 |
| 209 | 20250122 | 151000 | 5018095500 | 249000 | 249500 | 250000 | 249000 | 130 |
| 210 | 20250122 | 150900 | 4985624000 | 249000 | 249000 | 250000 | 249000 | 112 |
| 211 | 20250122 | 150800 | 4957685000 | 249000 | 249500 | 250000 | 249000 | 32 |
| 212 | 20250122 | 150700 | 4949709500 | 249000 | 249500 | 250000 | 249000 | 53 |
| 213 | 20250122 | 150600 | 4936509500 | 249500 | 249000 | 249500 | 249000 | 94 |
| 214 | 20250122 | 150500 | 4913068500 | 249000 | 249000 | 250000 | 249000 | 58 |
| 215 | 20250122 | 150400 | 4898624500 | 249000 | 248500 | 249500 | 248500 | 45 |
| 216 | 20250122 | 150300 | 4887414000 | 250000 | 250000 | 250000 | 248500 | 774 |
| 217 | 20250122 | 150200 | 4694392000 | 250000 | 250000 | 250500 | 250000 | 78 |
| 218 | 20250122 | 150100 | 4674891500 | 250000 | 250000 | 250500 | 249500 | 151 |
| 219 | 20250122 | 150000 | 4637153500 | 250000 | 250500 | 250500 | 250000 | 68 |
| 220 | 20250122 | 145900 | 4620150500 | 250000 | 250000 | 250500 | 250000 | 49 |
| 221 | 20250122 | 145800 | 4607899000 | 250000 | 250500 | 250500 | 250000 | 74 |
| 222 | 20250122 | 145700 | 4589396500 | 250000 | 250000 | 250500 | 250000 | 24 |
| 223 | 20250122 | 145600 | 4583395000 | 250500 | 250000 | 250500 | 250000 | 34 |
| 224 | 20250122 | 145500 | 4574892500 | 250000 | 250500 | 250500 | 250000 | 29 |
| 225 | 20250122 | 145400 | 4567641000 | 250500 | 250000 | 250500 | 250000 | 49 |
| 226 | 20250122 | 145300 | 4555383500 | 250500 | 250000 | 250500 | 250000 | 40 |
| 227 | 20250122 | 145200 | 4545380500 | 250500 | 250500 | 250500 | 250000 | 54 |
| 228 | 20250122 | 145100 | 4531865000 | 250000 | 251000 | 251000 | 250000 | 81 |
| 229 | 20250122 | 145000 | 4511591000 | 251000 | 250500 | 251000 | 250500 | 30 |
| 230 | 20250122 | 144900 | 4504074500 | 250500 | 250500 | 251000 | 250500 | 44 |
| 231 | 20250122 | 144800 | 4493050500 | 251000 | 250500 | 251000 | 250500 | 49 |
| 232 | 20250122 | 144700 | 4480773500 | 251000 | 250500 | 251000 | 250500 | 32 |
| 233 | 20250122 | 144600 | 4472755500 | 250500 | 250500 | 251000 | 250500 | 16 |
| 234 | 20250122 | 144500 | 4468746000 | 250500 | 250500 | 251000 | 250500 | 44 |
| 235 | 20250122 | 144400 | 4457723000 | 250500 | 250000 | 251000 | 249500 | 277 |
| 236 | 20250122 | 144300 | 4388422500 | 250000 | 249500 | 250000 | 249500 | 60 |
| 237 | 20250122 | 144200 | 4373439500 | 250000 | 249500 | 250000 | 249500 | 38 |
| 238 | 20250122 | 144100 | 4363948500 | 250500 | 250000 | 250500 | 249500 | 10 |
| 239 | 20250122 | 144000 | 4361447500 | 249500 | 249500 | 250500 | 249500 | 51 |
| 240 | 20250122 | 143900 | 4348707500 | 250000 | 249500 | 250500 | 249500 | 78 |
| 241 | 20250122 | 143800 | 4329211500 | 249500 | 250500 | 250500 | 249500 | 61 |
| 242 | 20250122 | 143700 | 4313981500 | 250500 | 249500 | 250500 | 249500 | 26 |
| 243 | 20250122 | 143600 | 4307488000 | 249500 | 250500 | 250500 | 249500 | 68 |
| 244 | 20250122 | 143500 | 4290501500 | 250000 | 250500 | 250500 | 250000 | 16 |
| 245 | 20250122 | 143400 | 4286497000 | 250000 | 250000 | 250500 | 250000 | 28 |
| 246 | 20250122 | 143300 | 4279495000 | 250500 | 251000 | 251000 | 250000 | 39 |
| 247 | 20250122 | 143200 | 4269736500 | 251000 | 250500 | 251000 | 250000 | 21 |
| 248 | 20250122 | 143100 | 4264483000 | 250500 | 250500 | 251000 | 250000 | 67 |
| 249 | 20250122 | 143000 | 4247713500 | 251000 | 250000 | 251000 | 250000 | 193 |
| 250 | 20250122 | 142900 | 4199368500 | 250000 | 250500 | 250500 | 250000 | 11 |
| 251 | 20250122 | 142800 | 4196616000 | 250000 | 250000 | 250500 | 250000 | 37 |
| 252 | 20250122 | 142700 | 4187363500 | 250000 | 250000 | 250500 | 250000 | 54 |
| 253 | 20250122 | 142600 | 4173861500 | 250500 | 250500 | 250500 | 250000 | 25 |
| 254 | 20250122 | 142500 | 4167609000 | 250000 | 250000 | 250500 | 250000 | 26 |
| 255 | 20250122 | 142400 | 4161108000 | 250000 | 250000 | 250500 | 250000 | 35 |
| 256 | 20250122 | 142300 | 4152356000 | 250000 | 249500 | 250500 | 249000 | 506 |
| 257 | 20250122 | 142200 | 4026034500 | 249500 | 250000 | 250000 | 249500 | 26 |
| 258 | 20250122 | 142100 | 4019545000 | 249500 | 250000 | 250500 | 249500 | 70 |
| 259 | 20250122 | 142000 | 4002067000 | 250000 | 250000 | 250000 | 249500 | 23 |
| 260 | 20250122 | 141900 | 3996325000 | 249500 | 249500 | 250000 | 249500 | 46 |
| 261 | 20250122 | 141800 | 3984838000 | 250000 | 249500 | 250000 | 249500 | 44 |
| 262 | 20250122 | 141700 | 3973857500 | 249500 | 250000 | 250500 | 249500 | 151 |
| 263 | 20250122 | 141600 | 3936110500 | 250000 | 249000 | 250000 | 248500 | 479 |
| 264 | 20250122 | 141500 | 3816661500 | 249000 | 249000 | 249500 | 249000 | 85 |
| 265 | 20250122 | 141400 | 3795494500 | 249000 | 249000 | 249500 | 249000 | 64 |
| 266 | 20250122 | 141300 | 3779553500 | 249000 | 249000 | 250000 | 249000 | 66 |
| 267 | 20250122 | 141200 | 3763117000 | 249500 | 249500 | 250000 | 249000 | 47 |
| 268 | 20250122 | 141100 | 3751398500 | 250000 | 249500 | 250000 | 249000 | 200 |
| 269 | 20250122 | 141000 | 3701509500 | 249500 | 249500 | 250000 | 249500 | 189 |
| 270 | 20250122 | 140900 | 3654353000 | 250000 | 250500 | 251000 | 249500 | 1390 |
| 271 | 20250122 | 140800 | 3306686000 | 250500 | 251000 | 251500 | 250500 | 335 |
| 272 | 20250122 | 140700 | 3222674000 | 251000 | 251500 | 251500 | 251000 | 220 |
| 273 | 20250122 | 140600 | 3167440500 | 251500 | 251000 | 251500 | 251000 | 64 |
| 274 | 20250122 | 140500 | 3151375000 | 251000 | 251500 | 252000 | 251000 | 147 |
| 275 | 20250122 | 140400 | 3114405000 | 251500 | 251500 | 252000 | 251500 | 59 |
| 276 | 20250122 | 140300 | 3099565500 | 251500 | 251500 | 252000 | 251500 | 17 |
| 277 | 20250122 | 140200 | 3095288500 | 251500 | 252000 | 252000 | 251500 | 12 |
| 278 | 20250122 | 140100 | 3092266000 | 251500 | 252000 | 252000 | 251500 | 34 |
| 279 | 20250122 | 140000 | 3083713500 | 252000 | 252000 | 252000 | 251500 | 10 |
| 280 | 20250122 | 135900 | 3081196500 | 252000 | 252000 | 252000 | 251500 | 5 |
| 281 | 20250122 | 135800 | 3079938000 | 252000 | 252000 | 252000 | 252000 | 3 |
| 282 | 20250122 | 135700 | 3079182000 | 252000 | 251000 | 252000 | 251000 | 17 |
| 283 | 20250122 | 135600 | 3074911500 | 251500 | 251500 | 251500 | 251000 | 32 |
| 284 | 20250122 | 135500 | 3066870000 | 251000 | 251500 | 252000 | 251000 | 126 |
| 285 | 20250122 | 135400 | 3035145000 | 252000 | 251500 | 252000 | 251500 | 31 |
| 286 | 20250122 | 135300 | 3027346000 | 251500 | 252500 | 252500 | 251000 | 327 |
| 287 | 20250122 | 135200 | 2944973000 | 252500 | 253000 | 253000 | 252500 | 12 |
| 288 | 20250122 | 135100 | 2941939500 | 252500 | 253000 | 253000 | 252500 | 24 |
| 289 | 20250122 | 135000 | 2935874500 | 252500 | 253000 | 253000 | 252500 | 11 |
| 290 | 20250122 | 134900 | 2933093000 | 253000 | 253000 | 253000 | 252500 | 6 |
| 291 | 20250122 | 134800 | 2931576000 | 252500 | 253000 | 253000 | 252500 | 13 |
| 292 | 20250122 | 134700 | 2928292000 | 252500 | 253000 | 253000 | 252500 | 13 |
| 293 | 20250122 | 134600 | 2925007000 | 252500 | 253000 | 253000 | 252500 | 5 |
| 294 | 20250122 | 134500 | 2923743500 | 253000 | 252500 | 253000 | 252500 | 11 |
| 295 | 20250122 | 134400 | 2920964500 | 253000 | 252500 | 253000 | 252500 | 3 |
| 296 | 20250122 | 134300 | 2920206000 | 253000 | 252500 | 253000 | 252500 | 5 |
| 297 | 20250122 | 134200 | 2918942500 | 253000 | 252500 | 253500 | 252500 | 11 |
| 298 | 20250122 | 134100 | 2916163500 | 252500 | 253000 | 253000 | 252500 | 331 |
| 299 | 20250122 | 134000 | 2832444000 | 252500 | 252500 | 252500 | 252500 | 1 |
| 300 | 20250122 | 133900 | 2832191500 | 253000 | 252500 | 253000 | 252500 | 12 |
| 301 | 20250122 | 133800 | 2829161000 | 252500 | 252500 | 252500 | 252500 | 1 |
| 302 | 20250122 | 133700 | 2828908500 | 252500 | 252500 | 252500 | 252500 | 4 |
| 303 | 20250122 | 133600 | 2827898500 | 252500 | 252500 | 252500 | 252500 | 1 |
| 304 | 20250122 | 133500 | 2827646000 | 252500 | 252500 | 253000 | 252500 | 41 |
| 305 | 20250122 | 133400 | 2817293000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 306 | 20250122 | 133300 | 2817293000 | 252500 | 252500 | 252500 | 252500 | 14 |
| 307 | 20250122 | 133200 | 2813758000 | 252500 | 253000 | 253000 | 252500 | 209 |
| 308 | 20250122 | 133100 | 2760904000 | 253000 | 253000 | 253000 | 252500 | 26 |
| 309 | 20250122 | 133000 | 2754330000 | 253000 | 252500 | 253000 | 252500 | 4 |
| 310 | 20250122 | 132900 | 2753318500 | 252500 | 252000 | 253000 | 252000 | 261 |
| 311 | 20250122 | 132800 | 2687418500 | 252500 | 252500 | 252500 | 252500 | 5 |
| 312 | 20250122 | 132700 | 2686156000 | 252000 | 252500 | 252500 | 252000 | 20 |
| 313 | 20250122 | 132600 | 2681107500 | 252500 | 252000 | 252500 | 252000 | 10 |
| 314 | 20250122 | 132500 | 2678585000 | 252500 | 252500 | 252500 | 252500 | 20 |
| 315 | 20250122 | 132400 | 2673535000 | 252000 | 252500 | 252500 | 252000 | 36 |
| 316 | 20250122 | 132300 | 2664446500 | 252000 | 252500 | 252500 | 252000 | 7 |
| 317 | 20250122 | 132200 | 2662681000 | 252000 | 252000 | 252000 | 251500 | 974 |
| 318 | 20250122 | 132100 | 2417240500 | 251500 | 251500 | 252000 | 251500 | 28 |
| 319 | 20250122 | 132000 | 2410190500 | 251500 | 251500 | 252000 | 251500 | 27 |
| 320 | 20250122 | 131900 | 2403397500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 321 | 20250122 | 131800 | 2403397500 | 252000 | 251500 | 252000 | 251500 | 4 |
| 322 | 20250122 | 131700 | 2402390000 | 252000 | 251500 | 252000 | 251500 | 8 |
| 323 | 20250122 | 131600 | 2400376500 | 252000 | 251500 | 252000 | 251500 | 7 |
| 324 | 20250122 | 131500 | 2398614000 | 252000 | 251500 | 252000 | 251500 | 4 |
| 325 | 20250122 | 131400 | 2397606500 | 251500 | 251500 | 252000 | 251500 | 17 |
| 326 | 20250122 | 131300 | 2393328000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 327 | 20250122 | 131200 | 2393328000 | 252000 | 252000 | 252000 | 252000 | 3 |
| 328 | 20250122 | 131100 | 2392572000 | 251500 | 252000 | 252000 | 251500 | 7 |
| 329 | 20250122 | 131000 | 2390810000 | 251500 | 251500 | 252000 | 251500 | 10 |
| 330 | 20250122 | 130900 | 2388292000 | 251500 | 251500 | 251500 | 251500 | 30 |
| 331 | 20250122 | 130800 | 2380747000 | 251500 | 251500 | 251500 | 251000 | 409 |
| 332 | 20250122 | 130700 | 2277905000 | 251500 | 251000 | 251500 | 251000 | 10 |
| 333 | 20250122 | 130600 | 2275394500 | 251000 | 251000 | 251500 | 251000 | 23 |
| 334 | 20250122 | 130500 | 2269619000 | 251000 | 251000 | 251000 | 251000 | 11 |
| 335 | 20250122 | 130400 | 2266858000 | 251000 | 251000 | 251000 | 251000 | 7 |
| 336 | 20250122 | 130300 | 2265101000 | 251000 | 251000 | 251000 | 251000 | 15 |
| 337 | 20250122 | 130200 | 2261336000 | 251000 | 251000 | 251000 | 251000 | 10 |
| 338 | 20250122 | 130100 | 2258826000 | 251000 | 251000 | 251500 | 251000 | 16 |
| 339 | 20250122 | 130000 | 2254809000 | 251000 | 251500 | 251500 | 251000 | 17 |
| 340 | 20250122 | 125900 | 2250540500 | 251500 | 251000 | 251500 | 251000 | 36 |
| 341 | 20250122 | 125800 | 2241503500 | 251000 | 251500 | 251500 | 251000 | 107 |
| 342 | 20250122 | 125700 | 2214608500 | 251000 | 251500 | 251500 | 251000 | 14 |
| 343 | 20250122 | 125600 | 2211088500 | 251500 | 251500 | 251500 | 251500 | 9 |
| 344 | 20250122 | 125500 | 2208825000 | 251500 | 251500 | 251500 | 251500 | 12 |
| 345 | 20250122 | 125400 | 2205807000 | 251500 | 251500 | 251500 | 251500 | 1 |
| 346 | 20250122 | 125300 | 2205555500 | 251500 | 251500 | 251500 | 251500 | 11 |
| 347 | 20250122 | 125200 | 2202789000 | 252000 | 251500 | 252000 | 251500 | 5 |
| 348 | 20250122 | 125100 | 2201530500 | 251500 | 252000 | 252000 | 251500 | 4 |
| 349 | 20250122 | 125000 | 2200523500 | 251000 | 251000 | 251000 | 251000 | 6 |
| 350 | 20250122 | 124900 | 2199017500 | 251000 | 251000 | 251000 | 251000 | 14 |
| 351 | 20250122 | 124800 | 2195503500 | 251000 | 251000 | 251000 | 251000 | 6 |
| 352 | 20250122 | 124700 | 2193997500 | 251500 | 251500 | 251500 | 251500 | 6 |
| 353 | 20250122 | 124600 | 2192488500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 354 | 20250122 | 124500 | 2192488500 | 251000 | 251500 | 251500 | 251000 | 250 |
| 355 | 20250122 | 124400 | 2129621000 | 251500 | 251000 | 251500 | 251000 | 8 |
| 356 | 20250122 | 124300 | 2127612500 | 251000 | 251500 | 251500 | 251000 | 7 |
| 357 | 20250122 | 124200 | 2125854500 | 250500 | 251500 | 251500 | 250500 | 9 |
| 358 | 20250122 | 124100 | 2123596500 | 250500 | 250500 | 251500 | 250500 | 15 |
| 359 | 20250122 | 124000 | 2119827000 | 250500 | 251000 | 251000 | 250500 | 61 |
| 360 | 20250122 | 123900 | 2104525000 | 251000 | 251000 | 251500 | 250500 | 135 |
| 361 | 20250122 | 123800 | 2070634500 | 251000 | 251000 | 251000 | 251000 | 39 |
| 362 | 20250122 | 123700 | 2060845500 | 251000 | 251000 | 251500 | 251000 | 26 |
| 363 | 20250122 | 123600 | 2054319000 | 251000 | 251500 | 252000 | 251000 | 553 |
| 364 | 20250122 | 123500 | 1915365500 | 251500 | 251500 | 252000 | 251500 | 26 |
| 365 | 20250122 | 123400 | 1908824500 | 251500 | 252000 | 252000 | 251500 | 25 |
| 366 | 20250122 | 123300 | 1902535000 | 251500 | 252000 | 252000 | 251500 | 10 |
| 367 | 20250122 | 123200 | 1900018000 | 251500 | 251500 | 252000 | 251500 | 21 |
| 368 | 20250122 | 123100 | 1894735000 | 251500 | 251500 | 252000 | 251500 | 26 |
| 369 | 20250122 | 123000 | 1888194500 | 251500 | 252000 | 252000 | 251500 | 40 |
| 370 | 20250122 | 122900 | 1878125000 | 251500 | 251500 | 252000 | 251500 | 7 |
| 371 | 20250122 | 122800 | 1876364000 | 251500 | 252000 | 252000 | 251500 | 12 |
| 372 | 20250122 | 122700 | 1873344500 | 251500 | 252000 | 252000 | 251500 | 12 |
| 373 | 20250122 | 122600 | 1870324500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 374 | 20250122 | 122500 | 1870324500 | 251500 | 251500 | 251500 | 251500 | 6 |
| 375 | 20250122 | 122400 | 1868815500 | 252000 | 251500 | 252000 | 251500 | 2 |
| 376 | 20250122 | 122300 | 1868312000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 377 | 20250122 | 122200 | 1868312000 | 251500 | 251500 | 251500 | 251500 | 8 |
| 378 | 20250122 | 122100 | 1866300000 | 252000 | 252000 | 252000 | 252000 | 1 |
| 379 | 20250122 | 122000 | 1866048000 | 252000 | 252000 | 252000 | 252000 | 2 |
| 380 | 20250122 | 121900 | 1865544000 | 251500 | 252000 | 252000 | 251500 | 5 |
| 381 | 20250122 | 121800 | 1864286000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 382 | 20250122 | 121700 | 1864286000 | 252000 | 251500 | 252000 | 251500 | 32 |
| 383 | 20250122 | 121600 | 1856237000 | 251500 | 252000 | 252000 | 251500 | 193 |
| 384 | 20250122 | 121500 | 1807606500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 385 | 20250122 | 121400 | 1807606500 | 251500 | 251000 | 251500 | 251000 | 179 |
| 386 | 20250122 | 121300 | 1762592000 | 251000 | 251000 | 251000 | 251000 | 18 |
| 387 | 20250122 | 121200 | 1758074000 | 251000 | 251000 | 251500 | 251000 | 8 |
| 388 | 20250122 | 121100 | 1756065500 | 251000 | 251500 | 251500 | 251000 | 10 |
| 389 | 20250122 | 121000 | 1753551500 | 251000 | 251000 | 251500 | 251000 | 23 |
| 390 | 20250122 | 120900 | 1747776500 | 251000 | 251000 | 251000 | 251000 | 3 |
| 391 | 20250122 | 120800 | 1747023500 | 251000 | 251000 | 251000 | 251000 | 16 |
| 392 | 20250122 | 120700 | 1743007500 | 251000 | 251500 | 252000 | 251000 | 203 |
| 393 | 20250122 | 120600 | 1691989000 | 251500 | 251500 | 251500 | 251500 | 6 |
| 394 | 20250122 | 120500 | 1690480000 | 251500 | 251500 | 252000 | 251500 | 7 |
| 395 | 20250122 | 120400 | 1688719000 | 251500 | 252000 | 252000 | 251500 | 19 |
| 396 | 20250122 | 120300 | 1683940000 | 251500 | 251500 | 252000 | 251500 | 11 |
| 397 | 20250122 | 120200 | 1681173000 | 251500 | 251500 | 251500 | 251500 | 8 |
| 398 | 20250122 | 120100 | 1679161000 | 251500 | 251500 | 251500 | 251500 | 22 |
| 399 | 20250122 | 120000 | 1673628000 | 251500 | 251500 | 251500 | 251500 | 4 |
| 400 | 20250122 | 115900 | 1672622000 | 251500 | 251500 | 251500 | 251500 | 11 |
| 401 | 20250122 | 115800 | 1669855500 | 252000 | 252000 | 252000 | 251500 | 13 |
| 402 | 20250122 | 115700 | 1666585000 | 251500 | 251500 | 251500 | 251500 | 11 |
| 403 | 20250122 | 115600 | 1663818500 | 251500 | 251500 | 251500 | 251500 | 4 |
| 404 | 20250122 | 115500 | 1662812500 | 251500 | 251500 | 252000 | 251500 | 13 |
| 405 | 20250122 | 115400 | 1659542500 | 252000 | 251500 | 252000 | 251500 | 4 |
| 406 | 20250122 | 115300 | 1658536000 | 251500 | 251500 | 251500 | 251500 | 8 |
| 407 | 20250122 | 115200 | 1656524000 | 252000 | 251500 | 252000 | 251500 | 4 |
| 408 | 20250122 | 115100 | 1655517500 | 251500 | 251500 | 251500 | 251500 | 4 |
| 409 | 20250122 | 115000 | 1654511500 | 251500 | 252000 | 252000 | 251500 | 4 |
| 410 | 20250122 | 114900 | 1653504500 | 252000 | 252000 | 252000 | 252000 | 1 |
| 411 | 20250122 | 114800 | 1653252500 | 251500 | 251500 | 251500 | 251500 | 4 |
| 412 | 20250122 | 114700 | 1652246500 | 251500 | 252000 | 252000 | 251500 | 5 |
| 413 | 20250122 | 114600 | 1650988000 | 251500 | 251500 | 252000 | 251500 | 4 |
| 414 | 20250122 | 114500 | 1649981500 | 251500 | 252000 | 252000 | 251500 | 121 |
| 415 | 20250122 | 114400 | 1619498000 | 252000 | 252000 | 252500 | 252000 | 9 |
| 416 | 20250122 | 114300 | 1617228500 | 252000 | 252000 | 252000 | 252000 | 1 |
| 417 | 20250122 | 114200 | 1616976500 | 252000 | 252000 | 252000 | 252000 | 4 |
| 418 | 20250122 | 114100 | 1615968500 | 252500 | 252500 | 252500 | 252500 | 2 |
| 419 | 20250122 | 114000 | 1615463500 | 252000 | 252000 | 252000 | 252000 | 4 |
| 420 | 20250122 | 113900 | 1614455500 | 252000 | 252000 | 252000 | 252000 | 5 |
| 421 | 20250122 | 113800 | 1613195500 | 252500 | 252000 | 252500 | 251500 | 87 |
| 422 | 20250122 | 113700 | 1591272000 | 251500 | 251500 | 251500 | 251500 | 17 |
| 423 | 20250122 | 113600 | 1586996500 | 251500 | 252000 | 252000 | 251500 | 6 |
| 424 | 20250122 | 113500 | 1585487000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 425 | 20250122 | 113400 | 1585487000 | 252000 | 252000 | 252000 | 252000 | 5 |
| 426 | 20250122 | 113300 | 1584227000 | 252000 | 252000 | 252500 | 252000 | 33 |
| 427 | 20250122 | 113200 | 1575909000 | 252000 | 252500 | 252500 | 252000 | 14 |
| 428 | 20250122 | 113100 | 1572379000 | 252500 | 252500 | 252500 | 252000 | 9 |
| 429 | 20250122 | 113000 | 1570109000 | 252000 | 252000 | 252500 | 252000 | 20 |
| 430 | 20250122 | 112900 | 1565067000 | 252500 | 252500 | 252500 | 252500 | 3 |
| 431 | 20250122 | 112800 | 1564309500 | 252000 | 252500 | 252500 | 252000 | 6 |
| 432 | 20250122 | 112700 | 1562796000 | 252000 | 252000 | 252500 | 252000 | 10 |
| 433 | 20250122 | 112600 | 1560274500 | 252500 | 252500 | 252500 | 252000 | 5 |
| 434 | 20250122 | 112500 | 1559012500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 435 | 20250122 | 112400 | 1559012500 | 252000 | 252000 | 252000 | 252000 | 8 |
| 436 | 20250122 | 112300 | 1556996500 | 252000 | 252000 | 252000 | 252000 | 32 |
| 437 | 20250122 | 112200 | 1548932500 | 252000 | 252000 | 252000 | 252000 | 37 |
| 438 | 20250122 | 112100 | 1539608500 | 252000 | 252000 | 252000 | 252000 | 6 |
| 439 | 20250122 | 112000 | 1538096500 | 252000 | 252500 | 252500 | 252000 | 6 |
| 440 | 20250122 | 111900 | 1536583000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 441 | 20250122 | 111800 | 1536583000 | 252500 | 252500 | 252500 | 252000 | 13 |
| 442 | 20250122 | 111700 | 1533304500 | 252000 | 252000 | 252500 | 252000 | 6 |
| 443 | 20250122 | 111600 | 1531791000 | 252000 | 252500 | 252500 | 252000 | 10 |
| 444 | 20250122 | 111500 | 1529270500 | 252000 | 252000 | 252500 | 252000 | 14 |
| 445 | 20250122 | 111400 | 1525742000 | 252500 | 252000 | 252500 | 252000 | 13 |
| 446 | 20250122 | 111300 | 1522465000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 447 | 20250122 | 111200 | 1522465000 | 252000 | 252000 | 252000 | 252000 | 4 |
| 448 | 20250122 | 111100 | 1521457000 | 252000 | 252000 | 252000 | 252000 | 0 |
| 449 | 20250122 | 111000 | 1521457000 | 252000 | 252000 | 252500 | 252000 | 79 |
| 450 | 20250122 | 110900 | 1501512500 | 252500 | 252000 | 252500 | 252000 | 6 |
| 451 | 20250122 | 110800 | 1500000000 | 252000 | 251500 | 252000 | 251500 | 110 |
| 452 | 20250122 | 110700 | 1472296500 | 251000 | 251000 | 251500 | 251000 | 38 |
| 453 | 20250122 | 110600 | 1462741500 | 251500 | 251000 | 251500 | 250500 | 76 |
| 454 | 20250122 | 110500 | 1443665500 | 251000 | 251000 | 251000 | 251000 | 20 |
| 455 | 20250122 | 110400 | 1438645500 | 251000 | 251000 | 251000 | 251000 | 30 |
| 456 | 20250122 | 110300 | 1431115500 | 251000 | 251000 | 251000 | 251000 | 15 |
| 457 | 20250122 | 110200 | 1427350500 | 251000 | 251000 | 251000 | 251000 | 10 |
| 458 | 20250122 | 110100 | 1424840500 | 251000 | 251500 | 251500 | 251000 | 7 |
| 459 | 20250122 | 110000 | 1423083000 | 251000 | 251500 | 251500 | 251000 | 19 |
| 460 | 20250122 | 105900 | 1418313500 | 251000 | 251000 | 251000 | 251000 | 17 |
| 461 | 20250122 | 105800 | 1414046500 | 251000 | 251000 | 251000 | 251000 | 12 |
| 462 | 20250122 | 105700 | 1411034500 | 251000 | 251000 | 251000 | 251000 | 20 |
| 463 | 20250122 | 105600 | 1406014500 | 251000 | 250500 | 251000 | 250500 | 100 |
| 464 | 20250122 | 105500 | 1380916500 | 250500 | 251000 | 251000 | 250500 | 25 |
| 465 | 20250122 | 105400 | 1374643500 | 251000 | 251000 | 251000 | 251000 | 49 |
| 466 | 20250122 | 105300 | 1362344500 | 251000 | 251000 | 251000 | 251000 | 38 |
| 467 | 20250122 | 105200 | 1352806500 | 251000 | 251000 | 251000 | 251000 | 97 |
| 468 | 20250122 | 105100 | 1328459500 | 251000 | 252000 | 252000 | 251000 | 622 |
| 469 | 20250122 | 105000 | 1172128000 | 251500 | 251500 | 251500 | 251500 | 25 |
| 470 | 20250122 | 104900 | 1165840500 | 251500 | 251500 | 251500 | 251500 | 29 |
| 471 | 20250122 | 104800 | 1158547000 | 251500 | 252000 | 252000 | 251500 | 350 |
| 472 | 20250122 | 104700 | 1070397500 | 252000 | 252000 | 252000 | 252000 | 82 |
| 473 | 20250122 | 104600 | 1049733500 | 252000 | 252000 | 252000 | 252000 | 8 |
| 474 | 20250122 | 104500 | 1047717500 | 252000 | 252500 | 252500 | 252000 | 46 |
| 475 | 20250122 | 104400 | 1036108000 | 252500 | 253000 | 253000 | 252500 | 7 |
| 476 | 20250122 | 104300 | 1034340000 | 252500 | 252500 | 252500 | 252500 | 9 |
| 477 | 20250122 | 104200 | 1032067500 | 252500 | 253500 | 253500 | 252500 | 214 |
| 478 | 20250122 | 104100 | 977998000 | 253000 | 253500 | 253500 | 253000 | 20 |
| 479 | 20250122 | 104000 | 972935000 | 253000 | 253500 | 253500 | 253000 | 6 |
| 480 | 20250122 | 103900 | 971414500 | 253500 | 253000 | 253500 | 253000 | 63 |
| 481 | 20250122 | 103800 | 955466500 | 252500 | 252500 | 252500 | 252500 | 10 |
| 482 | 20250122 | 103700 | 952941500 | 252500 | 252500 | 252500 | 252500 | 7 |
| 483 | 20250122 | 103600 | 951174000 | 252500 | 252500 | 252500 | 252500 | 7 |
| 484 | 20250122 | 103500 | 949406500 | 252500 | 252500 | 253000 | 252500 | 12 |
| 485 | 20250122 | 103400 | 946376000 | 252500 | 252500 | 252500 | 252500 | 4 |
| 486 | 20250122 | 103300 | 945366000 | 253000 | 252500 | 253000 | 252500 | 5 |
| 487 | 20250122 | 103200 | 944103000 | 252500 | 253000 | 253000 | 252500 | 8 |
| 488 | 20250122 | 103100 | 942081500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 489 | 20250122 | 103000 | 942081500 | 252500 | 253000 | 253000 | 252500 | 15 |
| 490 | 20250122 | 102900 | 938290500 | 252500 | 252000 | 253000 | 252000 | 39 |
| 491 | 20250122 | 102800 | 928441500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 492 | 20250122 | 102700 | 928441500 | 252500 | 252000 | 252500 | 252000 | 21 |
| 493 | 20250122 | 102600 | 923144500 | 252500 | 252000 | 252500 | 252000 | 28 |
| 494 | 20250122 | 102500 | 916081000 | 252500 | 252500 | 252500 | 252000 | 19 |
| 495 | 20250122 | 102400 | 911289000 | 252000 | 252000 | 252000 | 252000 | 7 |
| 496 | 20250122 | 102300 | 909525000 | 251500 | 251500 | 251500 | 251500 | 12 |
| 497 | 20250122 | 102200 | 906507000 | 253000 | 252000 | 253000 | 252000 | 162 |
| 498 | 20250122 | 102100 | 865664500 | 251500 | 251500 | 251500 | 251500 | 2 |
| 499 | 20250122 | 102000 | 865161500 | 251500 | 251500 | 251500 | 251500 | 9 |
| 500 | 20250122 | 101900 | 862898000 | 251500 | 251000 | 251500 | 251000 | 85 |
| 501 | 20250122 | 101800 | 841526500 | 251000 | 251000 | 251000 | 251000 | 8 |
| 502 | 20250122 | 101700 | 839518500 | 251000 | 251500 | 251500 | 251000 | 24 |
| 503 | 20250122 | 101600 | 833489500 | 251500 | 251500 | 251500 | 251000 | 35 |
| 504 | 20250122 | 101500 | 824697000 | 251000 | 251500 | 251500 | 251000 | 6 |
| 505 | 20250122 | 101400 | 823190500 | 251500 | 251000 | 251500 | 251000 | 25 |
| 506 | 20250122 | 101300 | 816911500 | 251000 | 252000 | 252000 | 251000 | 483 |
| 507 | 20250122 | 101200 | 695403500 | 252000 | 252000 | 252500 | 252000 | 29 |
| 508 | 20250122 | 101100 | 688093000 | 252000 | 252500 | 252500 | 252000 | 146 |
| 509 | 20250122 | 101000 | 651248000 | 252500 | 253500 | 253500 | 252500 | 87 |
| 510 | 20250122 | 100900 | 629250500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 511 | 20250122 | 100800 | 629250500 | 253000 | 253500 | 253500 | 253000 | 28 |
| 512 | 20250122 | 100700 | 622159000 | 253500 | 253500 | 253500 | 253500 | 40 |
| 513 | 20250122 | 100600 | 612019000 | 253500 | 254500 | 254500 | 253500 | 70 |
| 514 | 20250122 | 100500 | 594246500 | 253500 | 253500 | 254500 | 253500 | 11 |
| 515 | 20250122 | 100400 | 591452000 | 254500 | 254000 | 254500 | 254000 | 21 |
| 516 | 20250122 | 100300 | 586109000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 517 | 20250122 | 100200 | 586109000 | 255000 | 255000 | 255000 | 255000 | 11 |
| 518 | 20250122 | 100100 | 583304000 | 255000 | 254500 | 255000 | 254500 | 18 |
| 519 | 20250122 | 100000 | 578718000 | 254500 | 254500 | 254500 | 254000 | 15 |
| 520 | 20250122 | 095900 | 574905000 | 254500 | 254500 | 254500 | 254500 | 3 |
| 521 | 20250122 | 095800 | 574141500 | 254000 | 254500 | 254500 | 254000 | 4 |
| 522 | 20250122 | 095700 | 573124000 | 254000 | 255000 | 255000 | 254000 | 15 |
| 523 | 20250122 | 095600 | 569311000 | 254000 | 255000 | 255000 | 254000 | 8 |
| 524 | 20250122 | 095500 | 567276000 | 254000 | 254500 | 255000 | 254000 | 23 |
| 525 | 20250122 | 095400 | 561419000 | 254500 | 254000 | 254500 | 254000 | 15 |
| 526 | 20250122 | 095300 | 557603000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 527 | 20250122 | 095200 | 557603000 | 254500 | 254500 | 254500 | 254500 | 3 |
| 528 | 20250122 | 095100 | 556839500 | 255000 | 255000 | 255000 | 255000 | 1 |
| 529 | 20250122 | 095000 | 556584500 | 255000 | 254500 | 255000 | 254500 | 100 |
| 530 | 20250122 | 094900 | 531129000 | 254500 | 253500 | 254500 | 253500 | 492 |
| 531 | 20250122 | 094800 | 406196000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 532 | 20250122 | 094700 | 406196000 | 253000 | 253000 | 253000 | 253000 | 6 |
| 533 | 20250122 | 094600 | 404678000 | 253000 | 253000 | 253000 | 253000 | 5 |
| 534 | 20250122 | 094500 | 403413000 | 253000 | 253000 | 253000 | 253000 | 148 |
| 535 | 20250122 | 094400 | 365969000 | 253000 | 253000 | 253000 | 253000 | 6 |
| 536 | 20250122 | 094300 | 364451000 | 253000 | 253500 | 253500 | 253000 | 24 |
| 537 | 20250122 | 094200 | 358368000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 538 | 20250122 | 094100 | 358368000 | 253500 | 253500 | 253500 | 253500 | 18 |
| 539 | 20250122 | 094000 | 353805000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 540 | 20250122 | 093900 | 353805000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 541 | 20250122 | 093800 | 353805000 | 254000 | 253000 | 254000 | 253000 | 15 |
| 542 | 20250122 | 093700 | 350005000 | 254000 | 254000 | 254000 | 254000 | 3 |
| 543 | 20250122 | 093600 | 349243000 | 254000 | 253000 | 254000 | 253000 | 16 |
| 544 | 20250122 | 093500 | 345187500 | 254000 | 254000 | 254000 | 254000 | 3 |
| 545 | 20250122 | 093400 | 344425500 | 253500 | 253500 | 254000 | 253500 | 16 |
| 546 | 20250122 | 093300 | 340367000 | 254000 | 253000 | 254000 | 253000 | 15 |
| 547 | 20250122 | 093200 | 336569000 | 253000 | 253000 | 254000 | 253000 | 17 |
| 548 | 20250122 | 093100 | 332264500 | 254000 | 254000 | 254000 | 254000 | 4 |
| 549 | 20250122 | 093000 | 331248500 | 254000 | 253500 | 254000 | 253500 | 6 |
| 550 | 20250122 | 092900 | 329725000 | 254000 | 254000 | 254000 | 253000 | 7 |
| 551 | 20250122 | 092800 | 327948000 | 253000 | 254000 | 254000 | 253000 | 6 |
| 552 | 20250122 | 092700 | 326427000 | 254000 | 253000 | 254000 | 253000 | 16 |
| 553 | 20250122 | 092600 | 322368500 | 254000 | 253000 | 254000 | 253000 | 4 |
| 554 | 20250122 | 092500 | 321353500 | 253500 | 253500 | 254000 | 253500 | 61 |
| 555 | 20250122 | 092400 | 305868000 | 254000 | 254000 | 254000 | 254000 | 3 |
| 556 | 20250122 | 092300 | 305106000 | 253000 | 253000 | 254000 | 252500 | 9 |
| 557 | 20250122 | 092200 | 302826500 | 253000 | 254000 | 254000 | 252500 | 18 |
| 558 | 20250122 | 092100 | 298260000 | 254000 | 253500 | 254000 | 252500 | 6 |
| 559 | 20250122 | 092000 | 296741500 | 252500 | 254000 | 254000 | 252500 | 21 |
| 560 | 20250122 | 091900 | 291425000 | 252500 | 253000 | 254000 | 252000 | 424 |
| 561 | 20250122 | 091800 | 184089500 | 252500 | 252500 | 252500 | 252500 | 6 |
| 562 | 20250122 | 091700 | 182574500 | 252500 | 252500 | 252500 | 252500 | 1 |
| 563 | 20250122 | 091600 | 182322000 | 254000 | 253500 | 254000 | 252500 | 11 |
| 564 | 20250122 | 091500 | 179532500 | 253000 | 253500 | 253500 | 253000 | 3 |
| 565 | 20250122 | 091400 | 178773000 | 252500 | 252500 | 253000 | 252500 | 6 |
| 566 | 20250122 | 091300 | 177256500 | 252500 | 253500 | 253500 | 252500 | 33 |
| 567 | 20250122 | 091200 | 168905000 | 254000 | 254000 | 254000 | 254000 | 0 |
| 568 | 20250122 | 091100 | 168905000 | 254000 | 254000 | 254000 | 253000 | 125 |
| 569 | 20250122 | 091000 | 137171000 | 254000 | 253000 | 254000 | 253000 | 33 |
| 570 | 20250122 | 090900 | 128804500 | 253000 | 253500 | 253500 | 253000 | 3 |
| 571 | 20250122 | 090800 | 128045000 | 253500 | 253000 | 253500 | 253000 | 20 |
| 572 | 20250122 | 090700 | 122976500 | 253500 | 254000 | 254000 | 252000 | 28 |
| 573 | 20250122 | 090600 | 115887500 | 252000 | 254500 | 254500 | 252000 | 78 |
| 574 | 20250122 | 090500 | 96183500 | 254500 | 255000 | 255000 | 254000 | 19 |
| 575 | 20250122 | 090400 | 91349500 | 255000 | 255000 | 255000 | 252500 | 42 |
| 576 | 20250122 | 090300 | 80702000 | 254500 | 255000 | 255000 | 254500 | 18 |
| 577 | 20250122 | 090200 | 76114500 | 255000 | 254500 | 255000 | 253500 | 29 |
| 578 | 20250122 | 090100 | 68738500 | 255000 | 255000 | 255500 | 255000 | 81 |
| 579 | 20250122 | 090000 | 48081000 | 254500 | 252500 | 254500 | 252500 | 190 |