35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 10073 |
| 3 | 20250121 | 185300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20250121 | 185200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20250121 | 185100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20250121 | 185000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20250121 | 184900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20250121 | 184800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20250121 | 184700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20250121 | 184600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20250121 | 184500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20250121 | 184400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20250121 | 184300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20250121 | 184200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20250121 | 184100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20250121 | 184000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20250121 | 183900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20250121 | 183800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20250121 | 183700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20250121 | 183600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20250121 | 183500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20250121 | 183400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20250121 | 183300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20250121 | 183200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20250121 | 183100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20250121 | 183000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20250121 | 182900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20250121 | 182800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20250121 | 182700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20250121 | 182600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20250121 | 182500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20250121 | 182400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 10073 |
| 33 | 20250121 | 182300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20250121 | 182200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20250121 | 182100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20250121 | 182000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20250121 | 181900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20250121 | 181800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20250121 | 181700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20250121 | 181600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20250121 | 181500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20250121 | 181400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20250121 | 181300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20250121 | 181200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20250121 | 181100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20250121 | 181000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20250121 | 180900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20250121 | 180800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20250121 | 180700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20250121 | 180600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20250121 | 180500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20250121 | 180400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20250121 | 180300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20250121 | 180200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20250121 | 180100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20250121 | 180000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20250121 | 175900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20250121 | 175800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20250121 | 175700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20250121 | 175600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20250121 | 175500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20250121 | 175400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 10073 |
| 63 | 20250121 | 175300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20250121 | 175200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20250121 | 175100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20250121 | 175000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20250121 | 174900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20250121 | 174800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20250121 | 174700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20250121 | 174600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20250121 | 174500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20250121 | 174400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20250121 | 174300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20250121 | 174200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20250121 | 174100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20250121 | 174000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20250121 | 173900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20250121 | 173800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20250121 | 173700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20250121 | 173600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20250121 | 173500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20250121 | 173400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20250121 | 173300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20250121 | 173200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20250121 | 173100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20250121 | 173000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20250121 | 172900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20250121 | 172800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20250121 | 172700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20250121 | 172600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20250121 | 172500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20250121 | 172400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 10073 |
| 93 | 20250121 | 172300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20250121 | 172200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20250121 | 172100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20250121 | 172000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20250121 | 171900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20250121 | 171800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20250121 | 171700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20250121 | 171600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20250121 | 171500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20250121 | 171400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20250121 | 171300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20250121 | 171200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20250121 | 171100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20250121 | 171000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20250121 | 170900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20250121 | 170800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20250121 | 170700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20250121 | 170600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20250121 | 170500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20250121 | 170400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20250121 | 170300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20250121 | 170200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20250121 | 170100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20250121 | 170000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20250121 | 165900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20250121 | 165800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20250121 | 165700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20250121 | 165600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20250121 | 165500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20250121 | 165400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 10073 |
| 123 | 20250121 | 165300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20250121 | 165200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20250121 | 165100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20250121 | 165000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20250121 | 164900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20250121 | 164800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20250121 | 164700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20250121 | 164600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20250121 | 164500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20250121 | 164400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20250121 | 164300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20250121 | 164200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20250121 | 164100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20250121 | 164000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20250121 | 163900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20250121 | 163800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20250121 | 163700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20250121 | 163600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20250121 | 163500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20250121 | 163400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20250121 | 163300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20250121 | 163200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20250121 | 163100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20250121 | 163000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20250121 | 162900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20250121 | 162800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20250121 | 162700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20250121 | 162600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20250121 | 162500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20250121 | 162400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 10073 |
| 153 | 20250121 | 162300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20250121 | 162200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20250121 | 162100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20250121 | 162000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20250121 | 161900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20250121 | 161800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20250121 | 161700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20250121 | 161600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20250121 | 161500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20250121 | 161400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20250121 | 161300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20250121 | 161200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20250121 | 161100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20250121 | 161000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20250121 | 160900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20250121 | 160800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20250121 | 160700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20250121 | 160600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20250121 | 160500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20250121 | 160400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20250121 | 160300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20250121 | 160200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20250121 | 160100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20250121 | 160000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20250121 | 155900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20250121 | 155800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20250121 | 155700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20250121 | 155600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20250121 | 155500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20250121 | 155400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 10073 |
| 183 | 20250121 | 155300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 184 | 20250121 | 155200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 185 | 20250121 | 155100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 186 | 20250121 | 155000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 187 | 20250121 | 154900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 188 | 20250121 | 154800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 189 | 20250121 | 154700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 190 | 20250121 | 154600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 191 | 20250121 | 154500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 192 | 20250121 | 154400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 193 | 20250121 | 154300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 194 | 20250121 | 154200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 195 | 20250121 | 154100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 196 | 20250121 | 154000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 197 | 20250121 | 153900 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 198 | 20250121 | 153800 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 199 | 20250121 | 153700 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 200 | 20250121 | 153600 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 201 | 20250121 | 153500 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 202 | 20250121 | 153400 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 203 | 20250121 | 153300 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 204 | 20250121 | 153200 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 205 | 20250121 | 153100 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 206 | 20250121 | 153000 | 84645872500 | 207000 | 207000 | 207000 | 207000 | 10073 |
| 207 | 20250121 | 152900 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 208 | 20250121 | 152800 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 209 | 20250121 | 152700 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 210 | 20250121 | 152600 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 211 | 20250121 | 152500 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 212 | 20250121 | 152400 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 213 | 20250121 | 152300 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 214 | 20250121 | 152200 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 215 | 20250121 | 152100 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 216 | 20250121 | 152000 | 82560761500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 217 | 20250121 | 151900 | 82560761500 | 207000 | 207000 | 207500 | 207000 | 955 |
| 218 | 20250121 | 151800 | 82362920000 | 207000 | 207500 | 207500 | 207000 | 1740 |
| 219 | 20250121 | 151700 | 82002550000 | 207000 | 207000 | 207500 | 207000 | 780 |
| 220 | 20250121 | 151600 | 81840767000 | 207500 | 207000 | 207500 | 206500 | 3179 |
| 221 | 20250121 | 151500 | 81182400500 | 206500 | 206500 | 207000 | 206500 | 573 |
| 222 | 20250121 | 151400 | 81063889500 | 207000 | 207000 | 207000 | 206500 | 502 |
| 223 | 20250121 | 151300 | 80960106500 | 207000 | 206500 | 207000 | 206500 | 3516 |
| 224 | 20250121 | 151200 | 80233571500 | 207000 | 207000 | 207000 | 206500 | 452 |
| 225 | 20250121 | 151100 | 80140161000 | 206500 | 206500 | 207000 | 206500 | 435 |
| 226 | 20250121 | 151000 | 80050293500 | 206500 | 207000 | 207000 | 206500 | 333 |
| 227 | 20250121 | 150900 | 79981440500 | 206500 | 207000 | 207000 | 206500 | 1116 |
| 228 | 20250121 | 150800 | 79750720500 | 207000 | 206500 | 207000 | 206500 | 407 |
| 229 | 20250121 | 150700 | 79666557500 | 206500 | 206500 | 207000 | 206500 | 758 |
| 230 | 20250121 | 150600 | 79509952500 | 206500 | 207000 | 207000 | 206500 | 493 |
| 231 | 20250121 | 150500 | 79408016000 | 207000 | 207000 | 207000 | 206500 | 353 |
| 232 | 20250121 | 150400 | 79335046500 | 206500 | 207000 | 207000 | 206500 | 208 |
| 233 | 20250121 | 150300 | 79292058500 | 206500 | 207000 | 207000 | 206500 | 829 |
| 234 | 20250121 | 150200 | 79120756000 | 206500 | 207000 | 207000 | 206500 | 588 |
| 235 | 20250121 | 150100 | 78999235000 | 207000 | 207000 | 207000 | 206500 | 545 |
| 236 | 20250121 | 150000 | 78886590000 | 206500 | 206500 | 207500 | 206000 | 4900 |
| 237 | 20250121 | 145900 | 77873369500 | 206000 | 206500 | 206500 | 206000 | 779 |
| 238 | 20250121 | 145800 | 77712852000 | 206000 | 206500 | 206500 | 206000 | 640 |
| 239 | 20250121 | 145700 | 77581000000 | 206000 | 206500 | 206500 | 206000 | 1224 |
| 240 | 20250121 | 145600 | 77328788000 | 206000 | 206000 | 206500 | 206000 | 457 |
| 241 | 20250121 | 145500 | 77234616500 | 205500 | 206000 | 206500 | 205500 | 653 |
| 242 | 20250121 | 145400 | 77100156500 | 206000 | 206500 | 206500 | 206000 | 998 |
| 243 | 20250121 | 145300 | 76894541000 | 206000 | 206000 | 206500 | 206000 | 803 |
| 244 | 20250121 | 145200 | 76729116000 | 206500 | 206000 | 206500 | 206000 | 449 |
| 245 | 20250121 | 145100 | 76636591000 | 206000 | 206000 | 206500 | 206000 | 306 |
| 246 | 20250121 | 145000 | 76573534500 | 206000 | 206000 | 206500 | 206000 | 643 |
| 247 | 20250121 | 144900 | 76441056000 | 206000 | 206000 | 206500 | 206000 | 206 |
| 248 | 20250121 | 144800 | 76398605000 | 206500 | 206000 | 206500 | 206000 | 1073 |
| 249 | 20250121 | 144700 | 76177334500 | 206500 | 206500 | 206500 | 206000 | 318 |
| 250 | 20250121 | 144600 | 76111817000 | 206000 | 205500 | 206500 | 205500 | 768 |
| 251 | 20250121 | 144500 | 75953530500 | 206000 | 206000 | 206500 | 205500 | 139 |
| 252 | 20250121 | 144400 | 75924937500 | 206500 | 206000 | 206500 | 206000 | 663 |
| 253 | 20250121 | 144300 | 75788347000 | 206500 | 206000 | 206500 | 206000 | 1551 |
| 254 | 20250121 | 144200 | 75468827000 | 206500 | 206000 | 206500 | 206000 | 446 |
| 255 | 20250121 | 144100 | 75376932000 | 206500 | 206000 | 206500 | 206000 | 727 |
| 256 | 20250121 | 144000 | 75227137000 | 206000 | 206000 | 206500 | 206000 | 344 |
| 257 | 20250121 | 143900 | 75156254000 | 206000 | 206000 | 206500 | 206000 | 379 |
| 258 | 20250121 | 143800 | 75078153000 | 206000 | 206000 | 206500 | 206000 | 513 |
| 259 | 20250121 | 143700 | 74972449000 | 206500 | 205500 | 206500 | 205000 | 3196 |
| 260 | 20250121 | 143600 | 74314114000 | 205500 | 205500 | 206000 | 205500 | 1632 |
| 261 | 20250121 | 143500 | 73978688000 | 205500 | 205500 | 206000 | 205500 | 1953 |
| 262 | 20250121 | 143400 | 73577308500 | 205500 | 206500 | 206500 | 205500 | 1364 |
| 263 | 20250121 | 143300 | 73296528500 | 206500 | 206000 | 206500 | 206000 | 1817 |
| 264 | 20250121 | 143200 | 72922207000 | 206000 | 206000 | 206500 | 206000 | 522 |
| 265 | 20250121 | 143100 | 72814650000 | 206500 | 206000 | 206500 | 206000 | 353 |
| 266 | 20250121 | 143000 | 72741908500 | 206500 | 206000 | 206500 | 206000 | 399 |
| 267 | 20250121 | 142900 | 72659669000 | 206500 | 206000 | 206500 | 206000 | 598 |
| 268 | 20250121 | 142800 | 72536435000 | 206500 | 206000 | 206500 | 206000 | 590 |
| 269 | 20250121 | 142700 | 72414872000 | 206500 | 206000 | 206500 | 205500 | 2371 |
| 270 | 20250121 | 142600 | 71926499500 | 205500 | 205500 | 206000 | 205500 | 886 |
| 271 | 20250121 | 142500 | 71744320500 | 205500 | 206000 | 206500 | 205500 | 1915 |
| 272 | 20250121 | 142400 | 71350547500 | 206500 | 206000 | 206500 | 206000 | 1070 |
| 273 | 20250121 | 142300 | 71130101000 | 206500 | 206000 | 206500 | 206000 | 1106 |
| 274 | 20250121 | 142200 | 70902250000 | 206000 | 206000 | 206500 | 206000 | 373 |
| 275 | 20250121 | 142100 | 70825381000 | 206000 | 206000 | 206500 | 205500 | 2128 |
| 276 | 20250121 | 142000 | 70386991500 | 206500 | 206000 | 206500 | 205500 | 2335 |
| 277 | 20250121 | 141900 | 69906288000 | 206000 | 207000 | 207500 | 205500 | 15547 |
| 278 | 20250121 | 141800 | 66697069500 | 207000 | 207000 | 207500 | 207000 | 612 |
| 279 | 20250121 | 141700 | 66570359500 | 207000 | 208000 | 208000 | 207000 | 570 |
| 280 | 20250121 | 141600 | 66452116500 | 207500 | 208000 | 208000 | 207500 | 461 |
| 281 | 20250121 | 141500 | 66356417000 | 207500 | 207500 | 208000 | 207500 | 557 |
| 282 | 20250121 | 141400 | 66240812500 | 207500 | 207500 | 208000 | 207500 | 232 |
| 283 | 20250121 | 141300 | 66192645000 | 208000 | 207500 | 208000 | 207500 | 514 |
| 284 | 20250121 | 141200 | 66085976500 | 207500 | 208000 | 208000 | 207000 | 1164 |
| 285 | 20250121 | 141100 | 65844571500 | 208000 | 207000 | 208000 | 207000 | 1264 |
| 286 | 20250121 | 141000 | 65582357500 | 207500 | 207500 | 207500 | 207000 | 424 |
| 287 | 20250121 | 140900 | 65494505000 | 207000 | 207500 | 207500 | 207000 | 517 |
| 288 | 20250121 | 140800 | 65387316000 | 207500 | 207500 | 208000 | 207000 | 2074 |
| 289 | 20250121 | 140700 | 64957233500 | 207500 | 207000 | 207500 | 207000 | 316 |
| 290 | 20250121 | 140600 | 64891778500 | 207000 | 207000 | 207500 | 207000 | 3786 |
| 291 | 20250121 | 140500 | 64107991000 | 207000 | 208000 | 208000 | 207000 | 5837 |
| 292 | 20250121 | 140400 | 62896685500 | 207500 | 208500 | 208500 | 207500 | 4097 |
| 293 | 20250121 | 140300 | 62044390500 | 208500 | 209000 | 209500 | 208000 | 3353 |
| 294 | 20250121 | 140200 | 61345336000 | 209000 | 209500 | 209500 | 209000 | 919 |
| 295 | 20250121 | 140100 | 61153166500 | 209500 | 209500 | 209500 | 209000 | 59 |
| 296 | 20250121 | 140000 | 61140820500 | 209000 | 209000 | 209500 | 209000 | 186 |
| 297 | 20250121 | 135900 | 61101917500 | 209000 | 209500 | 209500 | 209000 | 171 |
| 298 | 20250121 | 135800 | 61066122000 | 209500 | 209500 | 209500 | 209000 | 239 |
| 299 | 20250121 | 135700 | 61016119000 | 209500 | 209000 | 209500 | 209000 | 307 |
| 300 | 20250121 | 135600 | 60951916000 | 209500 | 209500 | 209500 | 209000 | 226 |
| 301 | 20250121 | 135500 | 60904629000 | 209500 | 209500 | 210000 | 208500 | 1977 |
| 302 | 20250121 | 135400 | 60491313500 | 210000 | 209500 | 210000 | 209500 | 277 |
| 303 | 20250121 | 135300 | 60433243500 | 209500 | 210000 | 210000 | 209500 | 230 |
| 304 | 20250121 | 135200 | 60385041500 | 210000 | 209500 | 210000 | 209500 | 164 |
| 305 | 20250121 | 135100 | 60350642500 | 209500 | 209500 | 210000 | 209500 | 147 |
| 306 | 20250121 | 135000 | 60319832000 | 209500 | 210000 | 210000 | 209500 | 775 |
| 307 | 20250121 | 134900 | 60157431500 | 210000 | 210000 | 210000 | 209500 | 171 |
| 308 | 20250121 | 134800 | 60121545000 | 209500 | 209500 | 210000 | 209500 | 200 |
| 309 | 20250121 | 134700 | 60079605500 | 210000 | 210000 | 210000 | 209500 | 199 |
| 310 | 20250121 | 134600 | 60037884500 | 209500 | 210000 | 210000 | 209500 | 147 |
| 311 | 20250121 | 134500 | 60007061000 | 210000 | 210000 | 210000 | 209500 | 172 |
| 312 | 20250121 | 134400 | 59970978500 | 210000 | 210500 | 210500 | 209500 | 1418 |
| 313 | 20250121 | 134300 | 59673097000 | 210500 | 210000 | 210500 | 210000 | 134 |
| 314 | 20250121 | 134200 | 59644933000 | 210000 | 210000 | 210500 | 209500 | 2462 |
| 315 | 20250121 | 134100 | 59127917500 | 209500 | 209500 | 210000 | 209000 | 1747 |
| 316 | 20250121 | 134000 | 58761934500 | 209500 | 209000 | 209500 | 209000 | 107 |
| 317 | 20250121 | 133900 | 58739555500 | 209500 | 209500 | 209500 | 209000 | 107 |
| 318 | 20250121 | 133800 | 58717169000 | 209500 | 209000 | 209500 | 209000 | 71 |
| 319 | 20250121 | 133700 | 58702317500 | 209500 | 209000 | 209500 | 209000 | 138 |
| 320 | 20250121 | 133600 | 58673446000 | 209500 | 209500 | 209500 | 209000 | 199 |
| 321 | 20250121 | 133500 | 58631832000 | 209000 | 209500 | 209500 | 209000 | 129 |
| 322 | 20250121 | 133400 | 58604847000 | 209000 | 209000 | 209500 | 209000 | 578 |
| 323 | 20250121 | 133300 | 58483984000 | 209500 | 208500 | 209500 | 208500 | 1358 |
| 324 | 20250121 | 133200 | 58200239500 | 209000 | 208500 | 209000 | 208500 | 114 |
| 325 | 20250121 | 133100 | 58176442500 | 208500 | 208500 | 209000 | 208000 | 572 |
| 326 | 20250121 | 133000 | 58057166500 | 208000 | 208000 | 209000 | 208000 | 224 |
| 327 | 20250121 | 132900 | 58010490000 | 208000 | 208000 | 208500 | 208000 | 466 |
| 328 | 20250121 | 132800 | 57913504000 | 208000 | 208500 | 209000 | 208000 | 472 |
| 329 | 20250121 | 132700 | 57815178000 | 208500 | 208000 | 209000 | 208000 | 620 |
| 330 | 20250121 | 132600 | 57685899000 | 208000 | 208000 | 209000 | 208000 | 794 |
| 331 | 20250121 | 132500 | 57520425500 | 208000 | 208500 | 208500 | 208000 | 1364 |
| 332 | 20250121 | 132400 | 57236570000 | 208000 | 209000 | 209000 | 208000 | 697 |
| 333 | 20250121 | 132300 | 57091396000 | 209000 | 209000 | 209000 | 208500 | 236 |
| 334 | 20250121 | 132200 | 57042162000 | 208500 | 209000 | 209000 | 208500 | 157 |
| 335 | 20250121 | 132100 | 57009409000 | 208500 | 208500 | 209000 | 208500 | 762 |
| 336 | 20250121 | 132000 | 56850523000 | 208500 | 208500 | 209000 | 208500 | 185 |
| 337 | 20250121 | 131900 | 56811897000 | 208500 | 208500 | 209000 | 208500 | 594 |
| 338 | 20250121 | 131800 | 56688038000 | 209000 | 208500 | 209000 | 208500 | 780 |
| 339 | 20250121 | 131700 | 56525391000 | 208500 | 208500 | 209000 | 208500 | 495 |
| 340 | 20250121 | 131600 | 56422167000 | 208500 | 209000 | 209000 | 208500 | 251 |
| 341 | 20250121 | 131500 | 56369810000 | 209000 | 208500 | 209000 | 208500 | 197 |
| 342 | 20250121 | 131400 | 56328712000 | 209000 | 209000 | 209000 | 208500 | 166 |
| 343 | 20250121 | 131300 | 56294053000 | 208500 | 209000 | 209000 | 208500 | 304 |
| 344 | 20250121 | 131200 | 56230617000 | 209000 | 208500 | 209000 | 208500 | 185 |
| 345 | 20250121 | 131100 | 56191987000 | 209000 | 208500 | 209000 | 208500 | 221 |
| 346 | 20250121 | 131000 | 56145890000 | 209000 | 208000 | 209000 | 208000 | 486 |
| 347 | 20250121 | 130900 | 56044588500 | 208000 | 208000 | 208500 | 208000 | 315 |
| 348 | 20250121 | 130800 | 55979055500 | 208500 | 208000 | 208500 | 207500 | 679 |
| 349 | 20250121 | 130700 | 55837806000 | 208500 | 208000 | 208500 | 207500 | 1916 |
| 350 | 20250121 | 130600 | 55439248000 | 208000 | 209000 | 209500 | 208000 | 12466 |
| 351 | 20250121 | 130500 | 52838670500 | 209000 | 209500 | 209500 | 209000 | 226 |
| 352 | 20250121 | 130400 | 52791401000 | 209500 | 209500 | 210000 | 209000 | 3972 |
| 353 | 20250121 | 130300 | 51959287500 | 210000 | 210500 | 210500 | 209500 | 1654 |
| 354 | 20250121 | 130200 | 51611966000 | 210500 | 210500 | 210500 | 210000 | 275 |
| 355 | 20250121 | 130100 | 51554093000 | 210500 | 210500 | 210500 | 210000 | 154 |
| 356 | 20250121 | 130000 | 51521719000 | 210500 | 210000 | 210500 | 210000 | 196 |
| 357 | 20250121 | 125900 | 51480529500 | 210500 | 210500 | 210500 | 210000 | 658 |
| 358 | 20250121 | 125800 | 51342078000 | 210500 | 210500 | 210500 | 210000 | 220 |
| 359 | 20250121 | 125700 | 51295836000 | 210000 | 210500 | 210500 | 210000 | 218 |
| 360 | 20250121 | 125600 | 51250006500 | 210000 | 210000 | 210500 | 209500 | 1213 |
| 361 | 20250121 | 125500 | 50995260500 | 210000 | 210000 | 210000 | 209500 | 253 |
| 362 | 20250121 | 125400 | 50942165000 | 210000 | 209500 | 210000 | 209500 | 154 |
| 363 | 20250121 | 125300 | 50909864000 | 209500 | 209500 | 210000 | 209500 | 204 |
| 364 | 20250121 | 125200 | 50867100000 | 209500 | 209500 | 210000 | 209500 | 138 |
| 365 | 20250121 | 125100 | 50838169000 | 210000 | 210000 | 210000 | 209500 | 150 |
| 366 | 20250121 | 125000 | 50806702500 | 210000 | 210000 | 210000 | 209500 | 216 |
| 367 | 20250121 | 124900 | 50761400000 | 209500 | 209500 | 210000 | 209500 | 78 |
| 368 | 20250121 | 124800 | 50745052000 | 210000 | 210000 | 210000 | 209500 | 115 |
| 369 | 20250121 | 124700 | 50720938000 | 209500 | 209500 | 210000 | 209500 | 186 |
| 370 | 20250121 | 124600 | 50681948000 | 209500 | 209500 | 210000 | 209500 | 99 |
| 371 | 20250121 | 124500 | 50661198000 | 210000 | 209500 | 210000 | 209500 | 188 |
| 372 | 20250121 | 124400 | 50621772000 | 210000 | 210000 | 210000 | 209500 | 147 |
| 373 | 20250121 | 124300 | 50590925000 | 209500 | 210000 | 210000 | 209500 | 522 |
| 374 | 20250121 | 124200 | 50481517000 | 210000 | 209500 | 210000 | 209500 | 1035 |
| 375 | 20250121 | 124100 | 50264676000 | 210000 | 210000 | 210000 | 209500 | 335 |
| 376 | 20250121 | 124000 | 50194456000 | 209500 | 209500 | 210000 | 209500 | 172 |
| 377 | 20250121 | 123900 | 50158402500 | 209500 | 209500 | 210000 | 209500 | 1141 |
| 378 | 20250121 | 123800 | 49919338500 | 209500 | 210000 | 210000 | 209500 | 212 |
| 379 | 20250121 | 123700 | 49874889000 | 210000 | 209500 | 210000 | 209500 | 130 |
| 380 | 20250121 | 123600 | 49847618000 | 209500 | 210000 | 210000 | 209500 | 281 |
| 381 | 20250121 | 123500 | 49788734000 | 209500 | 209500 | 210000 | 209500 | 247 |
| 382 | 20250121 | 123400 | 49736954000 | 209500 | 209500 | 210000 | 209500 | 1404 |
| 383 | 20250121 | 123300 | 49442811500 | 209500 | 209500 | 210000 | 209500 | 329 |
| 384 | 20250121 | 123200 | 49373819500 | 210000 | 210000 | 210000 | 209500 | 404 |
| 385 | 20250121 | 123100 | 49289164500 | 209500 | 209500 | 210000 | 209500 | 145 |
| 386 | 20250121 | 123000 | 49258757500 | 210000 | 209500 | 210000 | 209500 | 326 |
| 387 | 20250121 | 122900 | 49190350500 | 210000 | 210000 | 210000 | 209500 | 488 |
| 388 | 20250121 | 122800 | 49088037500 | 210000 | 210500 | 210500 | 209500 | 2060 |
| 389 | 20250121 | 122700 | 48655425000 | 210500 | 210500 | 210500 | 210000 | 121 |
| 390 | 20250121 | 122600 | 48630002000 | 210000 | 210000 | 210500 | 210000 | 241 |
| 391 | 20250121 | 122500 | 48579343500 | 210500 | 210500 | 210500 | 210000 | 110 |
| 392 | 20250121 | 122400 | 48556225000 | 210000 | 210000 | 210500 | 210000 | 126 |
| 393 | 20250121 | 122300 | 48529743000 | 210000 | 210000 | 210500 | 210000 | 214 |
| 394 | 20250121 | 122200 | 48484788500 | 210000 | 210500 | 210500 | 210000 | 436 |
| 395 | 20250121 | 122100 | 48393051500 | 210500 | 210000 | 210500 | 210000 | 119 |
| 396 | 20250121 | 122000 | 48368029000 | 210500 | 210500 | 210500 | 210000 | 290 |
| 397 | 20250121 | 121900 | 48307028000 | 210000 | 210500 | 210500 | 210000 | 784 |
| 398 | 20250121 | 121800 | 48142027500 | 210000 | 210500 | 210500 | 210000 | 645 |
| 399 | 20250121 | 121700 | 48006449500 | 210000 | 210500 | 210500 | 210000 | 227 |
| 400 | 20250121 | 121600 | 47958746000 | 210000 | 210000 | 210500 | 210000 | 197 |
| 401 | 20250121 | 121500 | 47917342000 | 210000 | 210000 | 210500 | 210000 | 171 |
| 402 | 20250121 | 121400 | 47881391500 | 210000 | 210500 | 210500 | 210000 | 87 |
| 403 | 20250121 | 121300 | 47863111000 | 210500 | 210500 | 210500 | 210000 | 158 |
| 404 | 20250121 | 121200 | 47829904000 | 210000 | 210000 | 210500 | 210000 | 494 |
| 405 | 20250121 | 121100 | 47725983000 | 210000 | 210500 | 210500 | 210000 | 142 |
| 406 | 20250121 | 121000 | 47696119000 | 210500 | 210000 | 210500 | 210000 | 103 |
| 407 | 20250121 | 120900 | 47674478000 | 210500 | 210500 | 210500 | 210000 | 99 |
| 408 | 20250121 | 120800 | 47653654000 | 210000 | 210500 | 210500 | 210000 | 112 |
| 409 | 20250121 | 120700 | 47630110500 | 210000 | 210000 | 210500 | 210000 | 169 |
| 410 | 20250121 | 120600 | 47594613000 | 210500 | 210000 | 210500 | 210000 | 619 |
| 411 | 20250121 | 120500 | 47464543500 | 210000 | 210000 | 210000 | 209500 | 194 |
| 412 | 20250121 | 120400 | 47423828500 | 210000 | 209500 | 210000 | 209500 | 125 |
| 413 | 20250121 | 120300 | 47397610000 | 210000 | 209500 | 210000 | 209500 | 183 |
| 414 | 20250121 | 120200 | 47359227500 | 210000 | 209500 | 210000 | 209500 | 77 |
| 415 | 20250121 | 120100 | 47343079000 | 210000 | 209500 | 210000 | 209500 | 148 |
| 416 | 20250121 | 120000 | 47312041500 | 209500 | 209500 | 210000 | 209000 | 293 |
| 417 | 20250121 | 115900 | 47250717000 | 209500 | 210000 | 210000 | 209500 | 1144 |
| 418 | 20250121 | 115800 | 47010532000 | 210000 | 209500 | 210000 | 209000 | 253 |
| 419 | 20250121 | 115700 | 46957530000 | 209500 | 209500 | 210000 | 209500 | 1055 |
| 420 | 20250121 | 115600 | 46736483500 | 209500 | 209500 | 210000 | 209500 | 80 |
| 421 | 20250121 | 115500 | 46719712000 | 209500 | 210000 | 210000 | 209500 | 280 |
| 422 | 20250121 | 115400 | 46661025000 | 210000 | 209500 | 210000 | 209500 | 232 |
| 423 | 20250121 | 115300 | 46612408500 | 209500 | 209000 | 210000 | 209000 | 394 |
| 424 | 20250121 | 115200 | 46529884000 | 209000 | 209000 | 209500 | 209000 | 480 |
| 425 | 20250121 | 115100 | 46429500000 | 209000 | 209500 | 210000 | 209000 | 155 |
| 426 | 20250121 | 115000 | 46397060500 | 209500 | 209000 | 209500 | 209000 | 1042 |
| 427 | 20250121 | 114900 | 46179045000 | 209000 | 209000 | 209500 | 209000 | 380 |
| 428 | 20250121 | 114800 | 46099582000 | 209500 | 209500 | 209500 | 209000 | 163 |
| 429 | 20250121 | 114700 | 46065507500 | 209500 | 209500 | 209500 | 209000 | 186 |
| 430 | 20250121 | 114600 | 46026562000 | 209500 | 209500 | 210000 | 209000 | 718 |
| 431 | 20250121 | 114500 | 45876343500 | 210000 | 209500 | 210000 | 209000 | 197 |
| 432 | 20250121 | 114400 | 45835073500 | 209000 | 209000 | 209500 | 209000 | 294 |
| 433 | 20250121 | 114300 | 45773527500 | 209000 | 210000 | 210000 | 209000 | 935 |
| 434 | 20250121 | 114200 | 45577711500 | 209500 | 209500 | 210000 | 209500 | 145 |
| 435 | 20250121 | 114100 | 45547318500 | 210000 | 210000 | 210000 | 209500 | 170 |
| 436 | 20250121 | 114000 | 45511692500 | 209500 | 210000 | 210000 | 209000 | 713 |
| 437 | 20250121 | 113900 | 45362338500 | 209500 | 209500 | 210000 | 209500 | 168 |
| 438 | 20250121 | 113800 | 45327122000 | 209500 | 209000 | 210000 | 209000 | 262 |
| 439 | 20250121 | 113700 | 45272247000 | 209000 | 209500 | 209500 | 209000 | 1427 |
| 440 | 20250121 | 113600 | 44973782000 | 209500 | 209500 | 210000 | 209500 | 2875 |
| 441 | 20250121 | 113500 | 44371434500 | 209500 | 209500 | 210000 | 209500 | 216 |
| 442 | 20250121 | 113400 | 44326167500 | 209500 | 210000 | 210000 | 209500 | 890 |
| 443 | 20250121 | 113300 | 44139675500 | 209500 | 209500 | 210000 | 209500 | 120 |
| 444 | 20250121 | 113200 | 44114532500 | 209500 | 210000 | 210000 | 209500 | 967 |
| 445 | 20250121 | 113100 | 43911810000 | 210000 | 209500 | 210000 | 209500 | 214 |
| 446 | 20250121 | 113000 | 43866916000 | 210000 | 210000 | 210500 | 209500 | 1237 |
| 447 | 20250121 | 112900 | 43607224000 | 210000 | 210000 | 210500 | 210000 | 1387 |
| 448 | 20250121 | 112800 | 43315527500 | 210000 | 210000 | 210500 | 210000 | 152 |
| 449 | 20250121 | 112700 | 43283577500 | 210000 | 210500 | 210500 | 210000 | 114 |
| 450 | 20250121 | 112600 | 43259623500 | 210500 | 210500 | 210500 | 210000 | 431 |
| 451 | 20250121 | 112500 | 43169092500 | 210000 | 210000 | 210500 | 210000 | 873 |
| 452 | 20250121 | 112400 | 42985416500 | 210000 | 210000 | 210500 | 209500 | 465 |
| 453 | 20250121 | 112300 | 42887767000 | 210000 | 210000 | 210500 | 210000 | 592 |
| 454 | 20250121 | 112200 | 42763433500 | 210000 | 210500 | 210500 | 209500 | 2119 |
| 455 | 20250121 | 112100 | 42318487000 | 210000 | 210000 | 210500 | 210000 | 981 |
| 456 | 20250121 | 112000 | 42112463000 | 210000 | 210500 | 210500 | 210000 | 262 |
| 457 | 20250121 | 111900 | 42057337000 | 210500 | 210000 | 210500 | 210000 | 78 |
| 458 | 20250121 | 111800 | 42040943500 | 210500 | 210500 | 211000 | 210000 | 600 |
| 459 | 20250121 | 111700 | 41914661000 | 210500 | 210000 | 210500 | 210000 | 111 |
| 460 | 20250121 | 111600 | 41891340000 | 210500 | 210500 | 211000 | 210000 | 675 |
| 461 | 20250121 | 111500 | 41749312000 | 210500 | 211000 | 211000 | 210500 | 81 |
| 462 | 20250121 | 111400 | 41732249500 | 211000 | 210500 | 211000 | 210500 | 572 |
| 463 | 20250121 | 111300 | 41611829000 | 210500 | 211000 | 211000 | 210500 | 786 |
| 464 | 20250121 | 111200 | 41446318500 | 211000 | 210500 | 211000 | 210500 | 885 |
| 465 | 20250121 | 111100 | 41259752000 | 210500 | 210500 | 211000 | 210500 | 282 |
| 466 | 20250121 | 111000 | 41200386500 | 211000 | 210500 | 211000 | 210500 | 302 |
| 467 | 20250121 | 110900 | 41136700500 | 210500 | 210500 | 211000 | 210500 | 178 |
| 468 | 20250121 | 110800 | 41099208000 | 210500 | 210500 | 211000 | 210500 | 177 |
| 469 | 20250121 | 110700 | 41061931000 | 210500 | 211000 | 211000 | 210000 | 194 |
| 470 | 20250121 | 110600 | 41021119500 | 210500 | 210500 | 210500 | 210000 | 148 |
| 471 | 20250121 | 110500 | 40989972000 | 210500 | 210500 | 211000 | 210000 | 497 |
| 472 | 20250121 | 110400 | 40885352000 | 210500 | 211000 | 211000 | 210000 | 517 |
| 473 | 20250121 | 110300 | 40776530500 | 210500 | 211000 | 211000 | 210500 | 378 |
| 474 | 20250121 | 110200 | 40696948500 | 210500 | 210000 | 211000 | 210000 | 937 |
| 475 | 20250121 | 110100 | 40499906000 | 210000 | 210500 | 210500 | 210000 | 249 |
| 476 | 20250121 | 110000 | 40447523500 | 210000 | 210000 | 210500 | 210000 | 304 |
| 477 | 20250121 | 105900 | 40383577000 | 210500 | 210500 | 211000 | 210000 | 974 |
| 478 | 20250121 | 105800 | 40178590000 | 211000 | 211000 | 211000 | 210500 | 379 |
| 479 | 20250121 | 105700 | 40098747000 | 210500 | 210500 | 211000 | 210500 | 339 |
| 480 | 20250121 | 105600 | 40027373500 | 210500 | 210500 | 211000 | 210500 | 121 |
| 481 | 20250121 | 105500 | 40001895000 | 210500 | 210500 | 211000 | 210500 | 420 |
| 482 | 20250121 | 105400 | 39913475000 | 210500 | 211000 | 211000 | 210500 | 145 |
| 483 | 20250121 | 105300 | 39882928000 | 211000 | 210500 | 211000 | 210500 | 224 |
| 484 | 20250121 | 105200 | 39835716000 | 210500 | 210500 | 211000 | 210500 | 262 |
| 485 | 20250121 | 105100 | 39780529000 | 211000 | 211000 | 211000 | 210500 | 279 |
| 486 | 20250121 | 105000 | 39721708000 | 210500 | 210500 | 211000 | 210500 | 181 |
| 487 | 20250121 | 104900 | 39683596000 | 211000 | 210500 | 211000 | 210500 | 344 |
| 488 | 20250121 | 104800 | 39611129500 | 210500 | 211000 | 211000 | 210500 | 53 |
| 489 | 20250121 | 104700 | 39599967000 | 210500 | 210500 | 211000 | 210500 | 300 |
| 490 | 20250121 | 104600 | 39536755500 | 211000 | 210000 | 211000 | 210000 | 1069 |
| 491 | 20250121 | 104500 | 39311753500 | 210500 | 210000 | 210500 | 210000 | 442 |
| 492 | 20250121 | 104400 | 39218768000 | 210000 | 210500 | 210500 | 210000 | 104 |
| 493 | 20250121 | 104300 | 39196927000 | 210000 | 210000 | 210500 | 210000 | 289 |
| 494 | 20250121 | 104200 | 39136213500 | 210000 | 209500 | 210500 | 209500 | 543 |
| 495 | 20250121 | 104100 | 39022189000 | 209500 | 210000 | 210000 | 209500 | 752 |
| 496 | 20250121 | 104000 | 38864366000 | 210000 | 209500 | 210000 | 209500 | 179 |
| 497 | 20250121 | 103900 | 38826857000 | 209500 | 209500 | 210000 | 209500 | 318 |
| 498 | 20250121 | 103800 | 38760128500 | 210000 | 209500 | 210000 | 209500 | 330 |
| 499 | 20250121 | 103700 | 38690958000 | 209500 | 209000 | 210000 | 209000 | 918 |
| 500 | 20250121 | 103600 | 38498852000 | 209500 | 210000 | 210000 | 209500 | 1585 |
| 501 | 20250121 | 103500 | 38166762500 | 210000 | 210000 | 210000 | 209500 | 541 |
| 502 | 20250121 | 103400 | 38053244000 | 210000 | 209500 | 210000 | 209500 | 126 |
| 503 | 20250121 | 103300 | 38026821000 | 209500 | 209500 | 210000 | 209500 | 545 |
| 504 | 20250121 | 103200 | 37912631000 | 209500 | 209500 | 210000 | 209500 | 298 |
| 505 | 20250121 | 103100 | 37850180000 | 209500 | 209500 | 210000 | 209500 | 251 |
| 506 | 20250121 | 103000 | 37797584000 | 209500 | 209500 | 210000 | 209500 | 603 |
| 507 | 20250121 | 102900 | 37671249500 | 209500 | 209500 | 210000 | 209500 | 1794 |
| 508 | 20250121 | 102800 | 37295266000 | 210000 | 210500 | 210500 | 209500 | 2301 |
| 509 | 20250121 | 102700 | 36812158000 | 210500 | 210500 | 210500 | 210000 | 325 |
| 510 | 20250121 | 102600 | 36743897000 | 210500 | 210500 | 210500 | 210000 | 474 |
| 511 | 20250121 | 102500 | 36644191000 | 210500 | 210500 | 211000 | 210500 | 141 |
| 512 | 20250121 | 102400 | 36614507000 | 211000 | 211500 | 211500 | 210500 | 974 |
| 513 | 20250121 | 102300 | 36409067500 | 211000 | 211000 | 211500 | 211000 | 364 |
| 514 | 20250121 | 102200 | 36332211500 | 211000 | 211500 | 211500 | 211000 | 141 |
| 515 | 20250121 | 102100 | 36302421000 | 211500 | 211000 | 211500 | 210500 | 284 |
| 516 | 20250121 | 102000 | 36242492500 | 210500 | 211500 | 212000 | 210500 | 2020 |
| 517 | 20250121 | 101900 | 35815476500 | 212000 | 211500 | 212000 | 211500 | 804 |
| 518 | 20250121 | 101800 | 35645419000 | 211500 | 211000 | 211500 | 211000 | 576 |
| 519 | 20250121 | 101700 | 35523879000 | 211000 | 211500 | 211500 | 211000 | 260 |
| 520 | 20250121 | 101600 | 35468962500 | 211500 | 211500 | 212000 | 211000 | 616 |
| 521 | 20250121 | 101500 | 35338696500 | 211500 | 210500 | 212000 | 210500 | 2973 |
| 522 | 20250121 | 101400 | 34710053000 | 210500 | 210500 | 211000 | 210500 | 495 |
| 523 | 20250121 | 101300 | 34605650500 | 211000 | 211000 | 211000 | 210500 | 335 |
| 524 | 20250121 | 101200 | 34534997500 | 210500 | 210000 | 211000 | 210000 | 1349 |
| 525 | 20250121 | 101100 | 34250957000 | 210000 | 210500 | 210500 | 210000 | 588 |
| 526 | 20250121 | 101000 | 34127268000 | 210000 | 210500 | 210500 | 210000 | 190 |
| 527 | 20250121 | 100900 | 34087349500 | 210500 | 210000 | 210500 | 210000 | 574 |
| 528 | 20250121 | 100800 | 33966796000 | 210000 | 210000 | 210000 | 209500 | 1269 |
| 529 | 20250121 | 100700 | 33700486500 | 210000 | 210000 | 210000 | 209500 | 1995 |
| 530 | 20250121 | 100600 | 33281552000 | 209500 | 210000 | 210000 | 209500 | 895 |
| 531 | 20250121 | 100500 | 33093772500 | 209500 | 209500 | 210500 | 209500 | 572 |
| 532 | 20250121 | 100400 | 32973750000 | 210000 | 210500 | 210500 | 209500 | 871 |
| 533 | 20250121 | 100300 | 32790879000 | 210000 | 210000 | 210500 | 210000 | 271 |
| 534 | 20250121 | 100200 | 32733922500 | 210000 | 209500 | 210500 | 209000 | 1070 |
| 535 | 20250121 | 100100 | 32509536500 | 209500 | 210000 | 210500 | 209500 | 469 |
| 536 | 20250121 | 100000 | 32411228000 | 210000 | 209500 | 210500 | 209000 | 3460 |
| 537 | 20250121 | 095900 | 31685801500 | 209500 | 209500 | 210000 | 209500 | 1346 |
| 538 | 20250121 | 095800 | 31403802000 | 209500 | 210000 | 210500 | 209500 | 1226 |
| 539 | 20250121 | 095700 | 31146369000 | 210000 | 210500 | 211000 | 210000 | 926 |
| 540 | 20250121 | 095600 | 30951632000 | 210500 | 210500 | 211000 | 210500 | 284 |
| 541 | 20250121 | 095500 | 30891805000 | 211000 | 209500 | 211000 | 209500 | 955 |
| 542 | 20250121 | 095400 | 30691065000 | 209500 | 210500 | 210500 | 209500 | 2268 |
| 543 | 20250121 | 095300 | 30214526500 | 210000 | 210000 | 210500 | 210000 | 1407 |
| 544 | 20250121 | 095200 | 29919017000 | 210000 | 210500 | 210500 | 210000 | 1191 |
| 545 | 20250121 | 095100 | 29668446000 | 210500 | 211000 | 211000 | 210500 | 1160 |
| 546 | 20250121 | 095000 | 29424174500 | 210500 | 211500 | 211500 | 210500 | 4015 |
| 547 | 20250121 | 094900 | 28577180000 | 211500 | 211500 | 212000 | 211000 | 1154 |
| 548 | 20250121 | 094800 | 28333149000 | 211500 | 211500 | 211500 | 211000 | 188 |
| 549 | 20250121 | 094700 | 28293455500 | 211000 | 211000 | 211500 | 211000 | 290 |
| 550 | 20250121 | 094600 | 28232252500 | 211000 | 210500 | 211500 | 210500 | 1267 |
| 551 | 20250121 | 094500 | 27964944500 | 210500 | 211000 | 211000 | 210500 | 529 |
| 552 | 20250121 | 094400 | 27853449000 | 211000 | 211000 | 212000 | 210500 | 1245 |
| 553 | 20250121 | 094300 | 27590524000 | 211000 | 210500 | 211500 | 210500 | 444 |
| 554 | 20250121 | 094200 | 27496840000 | 211000 | 210000 | 212000 | 210000 | 2471 |
| 555 | 20250121 | 094100 | 26975921500 | 210000 | 210500 | 211000 | 210000 | 2208 |
| 556 | 20250121 | 094000 | 26511641500 | 210500 | 211000 | 211000 | 210500 | 671 |
| 557 | 20250121 | 093900 | 26370330000 | 210500 | 211000 | 211500 | 210500 | 1167 |
| 558 | 20250121 | 093800 | 26124353500 | 211000 | 210500 | 211000 | 210500 | 971 |
| 559 | 20250121 | 093700 | 25919855500 | 210500 | 211000 | 211500 | 210500 | 2934 |
| 560 | 20250121 | 093600 | 25300961500 | 211500 | 211500 | 211500 | 211000 | 800 |
| 561 | 20250121 | 093500 | 25131902500 | 211500 | 212000 | 212000 | 211500 | 728 |
| 562 | 20250121 | 093400 | 24977634000 | 212000 | 211500 | 212000 | 211000 | 705 |
| 563 | 20250121 | 093300 | 24828708000 | 211000 | 210500 | 212000 | 210500 | 1795 |
| 564 | 20250121 | 093200 | 24449558500 | 210500 | 210500 | 211000 | 210500 | 614 |
| 565 | 20250121 | 093100 | 24320274000 | 211000 | 211000 | 211500 | 210500 | 958 |
| 566 | 20250121 | 093000 | 24118122000 | 211000 | 211500 | 211500 | 211000 | 1516 |
| 567 | 20250121 | 092900 | 23798072500 | 211500 | 211000 | 212000 | 210500 | 1494 |
| 568 | 20250121 | 092800 | 23482653500 | 211000 | 211500 | 212000 | 210500 | 3709 |
| 569 | 20250121 | 092700 | 22699211500 | 211500 | 213000 | 213000 | 211500 | 2815 |
| 570 | 20250121 | 092600 | 22102349000 | 212500 | 212500 | 213500 | 212500 | 1204 |
| 571 | 20250121 | 092500 | 21846126500 | 212500 | 212500 | 212500 | 212000 | 740 |
| 572 | 20250121 | 092400 | 21689077500 | 212500 | 212500 | 212500 | 212000 | 1344 |
| 573 | 20250121 | 092300 | 21403912500 | 212000 | 212500 | 213000 | 212000 | 1253 |
| 574 | 20250121 | 092200 | 21137721500 | 212500 | 212500 | 213000 | 212000 | 2101 |
| 575 | 20250121 | 092100 | 20691151000 | 213000 | 213000 | 213000 | 212500 | 1126 |
| 576 | 20250121 | 092000 | 20451760000 | 213000 | 212500 | 213500 | 212000 | 1946 |
| 577 | 20250121 | 091900 | 20037446500 | 212000 | 214500 | 215000 | 212000 | 5146 |
| 578 | 20250121 | 091800 | 18939886500 | 214500 | 214000 | 215000 | 214000 | 3457 |
| 579 | 20250121 | 091700 | 18198070500 | 214000 | 213500 | 214500 | 213500 | 1124 |
| 580 | 20250121 | 091600 | 17957572000 | 213500 | 214000 | 214500 | 213500 | 559 |
| 581 | 20250121 | 091500 | 17837960500 | 214000 | 214000 | 214000 | 213000 | 2129 |
| 582 | 20250121 | 091400 | 17383338000 | 214000 | 214500 | 214500 | 213500 | 2266 |
| 583 | 20250121 | 091300 | 16898494000 | 214500 | 214500 | 215000 | 214000 | 2951 |
| 584 | 20250121 | 091200 | 16265368500 | 215000 | 213500 | 215000 | 212500 | 6918 |
| 585 | 20250121 | 091100 | 14785211500 | 213500 | 214000 | 214000 | 212500 | 3033 |
| 586 | 20250121 | 091000 | 14138206000 | 214000 | 213500 | 214000 | 213000 | 1627 |
| 587 | 20250121 | 090900 | 13790594500 | 213500 | 213500 | 214000 | 212500 | 7141 |
| 588 | 20250121 | 090800 | 12266351000 | 213500 | 212000 | 214000 | 212000 | 4146 |
| 589 | 20250121 | 090700 | 11383059000 | 212000 | 211000 | 212500 | 211000 | 4004 |
| 590 | 20250121 | 090600 | 10535234000 | 211000 | 212000 | 212500 | 211000 | 4484 |
| 591 | 20250121 | 090500 | 9584889500 | 212000 | 211000 | 212500 | 210000 | 5099 |
| 592 | 20250121 | 090400 | 8508583000 | 211000 | 212000 | 212000 | 211000 | 1826 |
| 593 | 20250121 | 090300 | 8122748500 | 212000 | 212000 | 212500 | 211000 | 3789 |
| 594 | 20250121 | 090200 | 7320392500 | 212000 | 211500 | 212000 | 211000 | 5059 |
| 595 | 20250121 | 090100 | 6250047000 | 211500 | 213000 | 213500 | 211000 | 13066 |
| 596 | 20250121 | 090000 | 3476875500 | 213500 | 213500 | 214000 | 212500 | 16226 |