35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 183200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 204835 |
| 3 | 20250123 | 183100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20250123 | 183000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20250123 | 182900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20250123 | 182800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20250123 | 182700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20250123 | 182600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20250123 | 182500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20250123 | 182400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20250123 | 182300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20250123 | 182200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20250123 | 182100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20250123 | 182000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20250123 | 181900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20250123 | 181800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20250123 | 181700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20250123 | 181600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20250123 | 181500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20250123 | 181400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20250123 | 181300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20250123 | 181200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20250123 | 181100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20250123 | 181000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20250123 | 180900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20250123 | 180800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20250123 | 180700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20250123 | 180600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20250123 | 180500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20250123 | 180400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20250123 | 180300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20250123 | 180200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 204835 |
| 33 | 20250123 | 180100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20250123 | 180000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20250123 | 175900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20250123 | 175800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20250123 | 175700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20250123 | 175600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20250123 | 175500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20250123 | 175400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20250123 | 175300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20250123 | 175200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20250123 | 175100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20250123 | 175000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20250123 | 174900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20250123 | 174800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20250123 | 174700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20250123 | 174600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20250123 | 174500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20250123 | 174400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20250123 | 174300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20250123 | 174200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20250123 | 174100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20250123 | 174000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20250123 | 173900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20250123 | 173800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20250123 | 173700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20250123 | 173600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20250123 | 173500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20250123 | 173400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20250123 | 173300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20250123 | 173200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 204835 |
| 63 | 20250123 | 173100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20250123 | 173000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20250123 | 172900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20250123 | 172800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20250123 | 172700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20250123 | 172600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20250123 | 172500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20250123 | 172400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20250123 | 172300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20250123 | 172200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20250123 | 172100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20250123 | 172000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20250123 | 171900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20250123 | 171800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20250123 | 171700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20250123 | 171600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20250123 | 171500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20250123 | 171400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20250123 | 171300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20250123 | 171200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20250123 | 171100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20250123 | 171000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20250123 | 170900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20250123 | 170800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20250123 | 170700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20250123 | 170600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20250123 | 170500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20250123 | 170400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20250123 | 170300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20250123 | 170200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 204835 |
| 93 | 20250123 | 170100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20250123 | 170000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20250123 | 165900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20250123 | 165800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20250123 | 165700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20250123 | 165600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20250123 | 165500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20250123 | 165400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20250123 | 165300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20250123 | 165200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20250123 | 165100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20250123 | 165000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20250123 | 164900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20250123 | 164800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20250123 | 164700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20250123 | 164600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20250123 | 164500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20250123 | 164400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20250123 | 164300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20250123 | 164200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20250123 | 164100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20250123 | 164000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20250123 | 163900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20250123 | 163800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20250123 | 163700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20250123 | 163600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20250123 | 163500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20250123 | 163400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20250123 | 163300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20250123 | 163200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 204835 |
| 123 | 20250123 | 163100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20250123 | 163000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20250123 | 162900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20250123 | 162800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20250123 | 162700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20250123 | 162600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20250123 | 162500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20250123 | 162400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20250123 | 162300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20250123 | 162200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20250123 | 162100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20250123 | 162000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20250123 | 161900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20250123 | 161800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20250123 | 161700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20250123 | 161600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20250123 | 161500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20250123 | 161400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20250123 | 161300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20250123 | 161200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20250123 | 161100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20250123 | 161000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20250123 | 160900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20250123 | 160800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20250123 | 160700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20250123 | 160600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20250123 | 160500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20250123 | 160400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20250123 | 160300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20250123 | 160200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 204835 |
| 153 | 20250123 | 160100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20250123 | 160000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20250123 | 155900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20250123 | 155800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20250123 | 155700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20250123 | 155600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20250123 | 155500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20250123 | 155400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20250123 | 155300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20250123 | 155200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20250123 | 155100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20250123 | 155000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20250123 | 154900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20250123 | 154800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20250123 | 154700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20250123 | 154600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20250123 | 154500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20250123 | 154400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20250123 | 154300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20250123 | 154200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20250123 | 154100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20250123 | 154000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20250123 | 153900 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20250123 | 153800 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20250123 | 153700 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20250123 | 153600 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20250123 | 153500 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20250123 | 153400 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20250123 | 153300 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20250123 | 153200 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 204835 |
| 183 | 20250123 | 153100 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20250123 | 153000 | 1311455811500 | 219500 | 219500 | 219500 | 219500 | 204835 |
| 185 | 20250123 | 152900 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20250123 | 152800 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20250123 | 152700 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20250123 | 152600 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20250123 | 152500 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20250123 | 152400 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20250123 | 152300 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20250123 | 152200 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20250123 | 152100 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20250123 | 152000 | 1266494529000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 195 | 20250123 | 151900 | 1266494529000 | 220000 | 219500 | 220000 | 219500 | 21497 |
| 196 | 20250123 | 151800 | 1261768495000 | 219500 | 219500 | 220000 | 219500 | 15117 |
| 197 | 20250123 | 151700 | 1258446452000 | 220000 | 220000 | 220000 | 219500 | 11507 |
| 198 | 20250123 | 151600 | 1255918683000 | 220000 | 219500 | 220000 | 219500 | 7392 |
| 199 | 20250123 | 151500 | 1254294270500 | 220000 | 219500 | 220000 | 219500 | 6646 |
| 200 | 20250123 | 151400 | 1252834730000 | 220000 | 220000 | 220000 | 219500 | 10377 |
| 201 | 20250123 | 151300 | 1250556312000 | 219500 | 220000 | 220000 | 219500 | 20784 |
| 202 | 20250123 | 151200 | 1245993266500 | 220000 | 220000 | 220000 | 219500 | 5333 |
| 203 | 20250123 | 151100 | 1244822056000 | 220000 | 220500 | 220500 | 219500 | 23377 |
| 204 | 20250123 | 151000 | 1239678976500 | 220500 | 220000 | 220500 | 220000 | 6876 |
| 205 | 20250123 | 150900 | 1238165458000 | 220000 | 220500 | 220500 | 220000 | 10445 |
| 206 | 20250123 | 150800 | 1235866928000 | 220000 | 220000 | 220500 | 220000 | 5631 |
| 207 | 20250123 | 150700 | 1234627375000 | 220000 | 220000 | 220500 | 220000 | 5038 |
| 208 | 20250123 | 150600 | 1233518441000 | 220000 | 220500 | 220500 | 220000 | 15634 |
| 209 | 20250123 | 150500 | 1230078125500 | 220500 | 220500 | 220500 | 220000 | 2597 |
| 210 | 20250123 | 150400 | 1229506045500 | 220500 | 219500 | 220500 | 219500 | 18293 |
| 211 | 20250123 | 150300 | 1225481408000 | 220000 | 220000 | 220000 | 219500 | 5128 |
| 212 | 20250123 | 150200 | 1224354194000 | 220000 | 219500 | 220000 | 219000 | 22956 |
| 213 | 20250123 | 150100 | 1219313452500 | 219000 | 220000 | 220000 | 219000 | 18400 |
| 214 | 20250123 | 150000 | 1215277038000 | 220000 | 220000 | 220000 | 219500 | 8988 |
| 215 | 20250123 | 145900 | 1213303536000 | 220000 | 219500 | 220000 | 219500 | 3073 |
| 216 | 20250123 | 145800 | 1212628191500 | 220000 | 220000 | 220000 | 219500 | 5918 |
| 217 | 20250123 | 145700 | 1211326682000 | 220000 | 219500 | 220000 | 219000 | 23755 |
| 218 | 20250123 | 145600 | 1206118893000 | 220000 | 219000 | 220000 | 219000 | 24373 |
| 219 | 20250123 | 145500 | 1200770596000 | 219000 | 219500 | 219500 | 219000 | 5107 |
| 220 | 20250123 | 145400 | 1199651635500 | 219000 | 219500 | 220000 | 219000 | 25327 |
| 221 | 20250123 | 145300 | 1194094722000 | 220000 | 220500 | 220500 | 219500 | 28651 |
| 222 | 20250123 | 145200 | 1187793702500 | 220500 | 220000 | 220500 | 220000 | 2819 |
| 223 | 20250123 | 145100 | 1187173081000 | 220500 | 220000 | 220500 | 220000 | 4351 |
| 224 | 20250123 | 145000 | 1186215307000 | 220500 | 220000 | 220500 | 220000 | 2479 |
| 225 | 20250123 | 144900 | 1185669471500 | 220000 | 220000 | 220500 | 220000 | 5065 |
| 226 | 20250123 | 144800 | 1184554625500 | 220000 | 220500 | 220500 | 219500 | 53733 |
| 227 | 20250123 | 144700 | 1172733638500 | 220000 | 220500 | 221000 | 220000 | 25817 |
| 228 | 20250123 | 144600 | 1167044660500 | 221000 | 221000 | 221500 | 220500 | 26841 |
| 229 | 20250123 | 144500 | 1161112458500 | 221000 | 221500 | 221500 | 221000 | 6371 |
| 230 | 20250123 | 144400 | 1159704186000 | 221000 | 221000 | 221500 | 221000 | 38217 |
| 231 | 20250123 | 144300 | 1151257321500 | 221000 | 221500 | 221500 | 221000 | 3567 |
| 232 | 20250123 | 144200 | 1150468323500 | 221500 | 221000 | 221500 | 221000 | 22432 |
| 233 | 20250123 | 144100 | 1145508705500 | 221500 | 221500 | 221500 | 221000 | 6287 |
| 234 | 20250123 | 144000 | 1144117485500 | 221000 | 221000 | 221500 | 221000 | 4665 |
| 235 | 20250123 | 143900 | 1143085386500 | 221500 | 221500 | 221500 | 221000 | 4025 |
| 236 | 20250123 | 143800 | 1142194880000 | 221500 | 221500 | 221500 | 221000 | 4441 |
| 237 | 20250123 | 143700 | 1141212177000 | 221000 | 221000 | 221500 | 221000 | 3396 |
| 238 | 20250123 | 143600 | 1140460824000 | 221000 | 221500 | 221500 | 221000 | 4154 |
| 239 | 20250123 | 143500 | 1139541813000 | 221000 | 221500 | 221500 | 221000 | 5194 |
| 240 | 20250123 | 143400 | 1138392129500 | 221000 | 221000 | 221500 | 221000 | 3660 |
| 241 | 20250123 | 143300 | 1137582397500 | 221000 | 221000 | 221500 | 221000 | 3874 |
| 242 | 20250123 | 143200 | 1136725487000 | 221500 | 221000 | 221500 | 221000 | 5974 |
| 243 | 20250123 | 143100 | 1135404540000 | 221000 | 221000 | 221500 | 221000 | 6796 |
| 244 | 20250123 | 143000 | 1133901644000 | 221500 | 221500 | 221500 | 221000 | 4462 |
| 245 | 20250123 | 142900 | 1132914085000 | 221500 | 221000 | 221500 | 221000 | 3968 |
| 246 | 20250123 | 142800 | 1132036325000 | 221000 | 221500 | 221500 | 221000 | 4285 |
| 247 | 20250123 | 142700 | 1131088640000 | 221000 | 221000 | 221500 | 221000 | 4601 |
| 248 | 20250123 | 142600 | 1130071051500 | 221000 | 221500 | 221500 | 221000 | 2389 |
| 249 | 20250123 | 142500 | 1129542733500 | 221500 | 221500 | 221500 | 221000 | 2662 |
| 250 | 20250123 | 142400 | 1128953935500 | 221500 | 221000 | 221500 | 221000 | 2444 |
| 251 | 20250123 | 142300 | 1128413371500 | 221000 | 222000 | 222000 | 221000 | 33688 |
| 252 | 20250123 | 142200 | 1120952226000 | 222000 | 221500 | 222000 | 221500 | 2373 |
| 253 | 20250123 | 142100 | 1120426015500 | 221500 | 222000 | 222000 | 221500 | 3006 |
| 254 | 20250123 | 142000 | 1119759334000 | 222000 | 221500 | 222000 | 221000 | 21385 |
| 255 | 20250123 | 141900 | 1115021719500 | 221000 | 221000 | 221500 | 221000 | 2942 |
| 256 | 20250123 | 141800 | 1114371006500 | 221000 | 221500 | 221500 | 221000 | 4912 |
| 257 | 20250123 | 141700 | 1113284872500 | 221000 | 221000 | 221500 | 221000 | 4131 |
| 258 | 20250123 | 141600 | 1112371396000 | 221000 | 221000 | 221500 | 221000 | 2953 |
| 259 | 20250123 | 141500 | 1111718351500 | 221000 | 221000 | 221500 | 221000 | 8373 |
| 260 | 20250123 | 141400 | 1109866829500 | 221000 | 221000 | 221500 | 221000 | 30320 |
| 261 | 20250123 | 141300 | 1103165801000 | 221000 | 222000 | 222000 | 221000 | 19014 |
| 262 | 20250123 | 141200 | 1098953842000 | 222000 | 221500 | 222000 | 221500 | 4964 |
| 263 | 20250123 | 141100 | 1097853832000 | 222000 | 221500 | 222000 | 221500 | 3713 |
| 264 | 20250123 | 141000 | 1097030927500 | 222000 | 221500 | 222000 | 221500 | 2997 |
| 265 | 20250123 | 140900 | 1096366658000 | 221500 | 222000 | 222000 | 221500 | 9180 |
| 266 | 20250123 | 140800 | 1094332817000 | 221500 | 221500 | 222000 | 221500 | 2948 |
| 267 | 20250123 | 140700 | 1093679269500 | 222000 | 221500 | 222000 | 221500 | 2921 |
| 268 | 20250123 | 140600 | 1093031800000 | 221500 | 221500 | 222000 | 221500 | 5804 |
| 269 | 20250123 | 140500 | 1091745588000 | 221500 | 221500 | 222000 | 221000 | 21967 |
| 270 | 20250123 | 140400 | 1086880196000 | 222000 | 222500 | 222500 | 221500 | 27652 |
| 271 | 20250123 | 140300 | 1080743001500 | 222000 | 222500 | 223000 | 222000 | 37177 |
| 272 | 20250123 | 140200 | 1072472767000 | 222000 | 222500 | 222500 | 222000 | 2165 |
| 273 | 20250123 | 140100 | 1071991687500 | 222500 | 222500 | 222500 | 222000 | 4079 |
| 274 | 20250123 | 140000 | 1071085681000 | 222500 | 222000 | 222500 | 222000 | 3567 |
| 275 | 20250123 | 135900 | 1070292859500 | 222000 | 222500 | 222500 | 222000 | 2947 |
| 276 | 20250123 | 135800 | 1069637812500 | 222000 | 222500 | 222500 | 222000 | 5512 |
| 277 | 20250123 | 135700 | 1068413282000 | 222500 | 222000 | 222500 | 222000 | 5077 |
| 278 | 20250123 | 135600 | 1067285430500 | 222000 | 222000 | 222500 | 222000 | 4342 |
| 279 | 20250123 | 135500 | 1066320896500 | 222000 | 222000 | 222500 | 222000 | 3342 |
| 280 | 20250123 | 135400 | 1065578627500 | 222000 | 222500 | 223000 | 222000 | 19411 |
| 281 | 20250123 | 135300 | 1061261358000 | 222500 | 223500 | 223500 | 222500 | 34187 |
| 282 | 20250123 | 135200 | 1053641680000 | 223500 | 223500 | 223500 | 223000 | 3946 |
| 283 | 20250123 | 135100 | 1052760860000 | 223500 | 223000 | 223500 | 223000 | 2849 |
| 284 | 20250123 | 135000 | 1052124844500 | 223000 | 223500 | 223500 | 223000 | 4813 |
| 285 | 20250123 | 134900 | 1051050907000 | 223500 | 223500 | 223500 | 223000 | 2662 |
| 286 | 20250123 | 134800 | 1050456460500 | 223000 | 223500 | 223500 | 223000 | 1976 |
| 287 | 20250123 | 134700 | 1050015177500 | 223000 | 223000 | 223500 | 223000 | 2869 |
| 288 | 20250123 | 134600 | 1049374607500 | 223500 | 223000 | 223500 | 223000 | 1954 |
| 289 | 20250123 | 134500 | 1048938341500 | 223000 | 223000 | 223500 | 222500 | 11877 |
| 290 | 20250123 | 134400 | 1046289660500 | 223000 | 223000 | 223500 | 222500 | 20533 |
| 291 | 20250123 | 134300 | 1041710651000 | 222500 | 222500 | 223000 | 222500 | 3497 |
| 292 | 20250123 | 134200 | 1040931609500 | 223000 | 223500 | 223500 | 222500 | 22165 |
| 293 | 20250123 | 134100 | 1035989253000 | 223000 | 223500 | 224000 | 223000 | 31326 |
| 294 | 20250123 | 134000 | 1028987728000 | 223500 | 223500 | 224000 | 223500 | 2939 |
| 295 | 20250123 | 133900 | 1028330088000 | 223500 | 223500 | 224000 | 223500 | 2487 |
| 296 | 20250123 | 133800 | 1027773924500 | 223500 | 224000 | 224500 | 223500 | 20712 |
| 297 | 20250123 | 133700 | 1023135239500 | 224000 | 223500 | 224000 | 223500 | 9590 |
| 298 | 20250123 | 133600 | 1020987532000 | 223500 | 223500 | 224000 | 223500 | 2042 |
| 299 | 20250123 | 133500 | 1020530628000 | 223500 | 223500 | 224000 | 223500 | 7615 |
| 300 | 20250123 | 133400 | 1018826304000 | 224000 | 225000 | 225000 | 223500 | 20659 |
| 301 | 20250123 | 133300 | 1014194627500 | 224500 | 225500 | 225500 | 224500 | 14338 |
| 302 | 20250123 | 133200 | 1010968373000 | 225000 | 225500 | 225500 | 225000 | 4118 |
| 303 | 20250123 | 133100 | 1010041066500 | 225000 | 224500 | 225500 | 224500 | 21780 |
| 304 | 20250123 | 133000 | 1005143518000 | 224500 | 225500 | 225500 | 224500 | 46004 |
| 305 | 20250123 | 132900 | 994798846500 | 225500 | 225500 | 225500 | 225000 | 4395 |
| 306 | 20250123 | 132800 | 993808006500 | 225500 | 225500 | 225500 | 225000 | 10457 |
| 307 | 20250123 | 132700 | 991450241000 | 225500 | 225000 | 225500 | 224500 | 11631 |
| 308 | 20250123 | 132600 | 988832755500 | 225000 | 225000 | 225000 | 224500 | 4210 |
| 309 | 20250123 | 132500 | 987885596500 | 225000 | 225000 | 225500 | 224500 | 27758 |
| 310 | 20250123 | 132400 | 981640881000 | 225000 | 224500 | 225000 | 224500 | 6349 |
| 311 | 20250123 | 132300 | 980212683000 | 224500 | 225000 | 225000 | 224500 | 8092 |
| 312 | 20250123 | 132200 | 978394556500 | 225000 | 225000 | 225000 | 224500 | 31814 |
| 313 | 20250123 | 132100 | 971244661500 | 225000 | 224500 | 225000 | 224000 | 26498 |
| 314 | 20250123 | 132000 | 965291963500 | 224000 | 223500 | 224500 | 223500 | 18289 |
| 315 | 20250123 | 131900 | 961195337000 | 223500 | 223500 | 224000 | 223500 | 2398 |
| 316 | 20250123 | 131800 | 960658325500 | 224000 | 224000 | 224000 | 223500 | 2866 |
| 317 | 20250123 | 131700 | 960016477000 | 224000 | 223500 | 224000 | 223500 | 3017 |
| 318 | 20250123 | 131600 | 959340814500 | 224000 | 224000 | 224000 | 223500 | 4420 |
| 319 | 20250123 | 131500 | 958351382000 | 223500 | 224000 | 224000 | 223500 | 4382 |
| 320 | 20250123 | 131400 | 957370024000 | 223500 | 224000 | 224000 | 223500 | 2812 |
| 321 | 20250123 | 131300 | 956740253000 | 224000 | 224000 | 224000 | 223500 | 3803 |
| 322 | 20250123 | 131200 | 955888589000 | 224000 | 223500 | 224000 | 223500 | 2816 |
| 323 | 20250123 | 131100 | 955257966000 | 223500 | 224000 | 224000 | 223500 | 3326 |
| 324 | 20250123 | 131000 | 954513197000 | 224000 | 224000 | 224000 | 223500 | 2726 |
| 325 | 20250123 | 130900 | 953902770500 | 223500 | 224000 | 224000 | 223500 | 6968 |
| 326 | 20250123 | 130800 | 952342269000 | 224000 | 224000 | 224000 | 223500 | 3592 |
| 327 | 20250123 | 130700 | 951537800000 | 223500 | 224000 | 224000 | 223500 | 7237 |
| 328 | 20250123 | 130600 | 949916923000 | 223500 | 223500 | 224000 | 223500 | 3257 |
| 329 | 20250123 | 130500 | 949187639000 | 223500 | 224000 | 224000 | 223500 | 5357 |
| 330 | 20250123 | 130400 | 947988202500 | 224000 | 224000 | 224000 | 223500 | 3575 |
| 331 | 20250123 | 130300 | 947187923500 | 224000 | 224000 | 224000 | 223500 | 4382 |
| 332 | 20250123 | 130200 | 946206588500 | 224000 | 224000 | 224000 | 223500 | 4603 |
| 333 | 20250123 | 130100 | 945176384000 | 224000 | 224000 | 224000 | 223500 | 6547 |
| 334 | 20250123 | 130000 | 943710067500 | 224000 | 224000 | 224000 | 223500 | 2949 |
| 335 | 20250123 | 125900 | 943049641500 | 224000 | 224000 | 224000 | 223500 | 16084 |
| 336 | 20250123 | 125800 | 939447024000 | 223500 | 223000 | 224000 | 222500 | 35763 |
| 337 | 20250123 | 125700 | 931464426500 | 222500 | 222500 | 223000 | 222500 | 13626 |
| 338 | 20250123 | 125600 | 928432186500 | 222500 | 222500 | 223000 | 222500 | 3428 |
| 339 | 20250123 | 125500 | 927669080500 | 222500 | 222500 | 223000 | 222500 | 2717 |
| 340 | 20250123 | 125400 | 927064010000 | 223000 | 223000 | 223500 | 222500 | 27131 |
| 341 | 20250123 | 125300 | 921013130000 | 223000 | 223500 | 223500 | 223000 | 2494 |
| 342 | 20250123 | 125200 | 920455981000 | 223000 | 223000 | 223500 | 223000 | 10330 |
| 343 | 20250123 | 125100 | 918147460000 | 223500 | 223500 | 223500 | 223000 | 6897 |
| 344 | 20250123 | 125000 | 916607267500 | 223500 | 223500 | 223500 | 223000 | 1559 |
| 345 | 20250123 | 124900 | 916259155000 | 223500 | 223000 | 223500 | 223000 | 6393 |
| 346 | 20250123 | 124800 | 914832700500 | 223000 | 223500 | 223500 | 223000 | 6191 |
| 347 | 20250123 | 124700 | 913450529000 | 223500 | 223500 | 223500 | 223000 | 2974 |
| 348 | 20250123 | 124600 | 912786149000 | 223500 | 223500 | 223500 | 223000 | 6264 |
| 349 | 20250123 | 124500 | 911386527000 | 223500 | 224000 | 224000 | 223000 | 11032 |
| 350 | 20250123 | 124400 | 908921148000 | 224000 | 224000 | 224000 | 223500 | 2785 |
| 351 | 20250123 | 124300 | 908297441000 | 224000 | 223000 | 224000 | 222500 | 12918 |
| 352 | 20250123 | 124200 | 905414446500 | 223000 | 223500 | 223500 | 222500 | 22016 |
| 353 | 20250123 | 124100 | 900504475000 | 223500 | 224500 | 224500 | 223500 | 23926 |
| 354 | 20250123 | 124000 | 895149383500 | 224000 | 224500 | 225000 | 224000 | 9976 |
| 355 | 20250123 | 123900 | 892910516000 | 224000 | 225000 | 225000 | 224000 | 67039 |
| 356 | 20250123 | 123800 | 877843159500 | 225000 | 225000 | 225000 | 224500 | 31517 |
| 357 | 20250123 | 123700 | 870753154000 | 225000 | 224500 | 225000 | 224500 | 8213 |
| 358 | 20250123 | 123600 | 868907189500 | 224500 | 224000 | 225000 | 223500 | 53849 |
| 359 | 20250123 | 123500 | 856823128000 | 224000 | 223500 | 224000 | 223500 | 6899 |
| 360 | 20250123 | 123400 | 855278198500 | 224000 | 224000 | 224500 | 223500 | 14987 |
| 361 | 20250123 | 123300 | 851921103500 | 224000 | 224000 | 224500 | 223500 | 25022 |
| 362 | 20250123 | 123200 | 846315643500 | 223500 | 223500 | 224000 | 223000 | 21373 |
| 363 | 20250123 | 123100 | 841537037000 | 223500 | 223500 | 223500 | 223000 | 18164 |
| 364 | 20250123 | 123000 | 837477869500 | 223500 | 222500 | 223500 | 222500 | 29882 |
| 365 | 20250123 | 122900 | 830813715500 | 223000 | 222500 | 223000 | 222000 | 12188 |
| 366 | 20250123 | 122800 | 828100124500 | 222500 | 222000 | 222500 | 222000 | 9677 |
| 367 | 20250123 | 122700 | 825947471500 | 222000 | 222000 | 222500 | 221500 | 9253 |
| 368 | 20250123 | 122600 | 823893050500 | 222000 | 222000 | 222500 | 221500 | 21402 |
| 369 | 20250123 | 122500 | 819142779000 | 221500 | 222000 | 222500 | 221500 | 40688 |
| 370 | 20250123 | 122400 | 810110519000 | 222000 | 222000 | 222000 | 221500 | 4589 |
| 371 | 20250123 | 122300 | 809092011500 | 222000 | 222000 | 222500 | 221500 | 28059 |
| 372 | 20250123 | 122200 | 802867678500 | 222000 | 221500 | 222000 | 221500 | 17329 |
| 373 | 20250123 | 122100 | 799022399500 | 221500 | 221500 | 222000 | 221000 | 32953 |
| 374 | 20250123 | 122000 | 791724039000 | 221500 | 220500 | 221500 | 220000 | 53563 |
| 375 | 20250123 | 121900 | 779887319500 | 220500 | 220500 | 220500 | 219500 | 14536 |
| 376 | 20250123 | 121800 | 776688927000 | 220500 | 220500 | 220500 | 220000 | 3865 |
| 377 | 20250123 | 121700 | 775837592500 | 220500 | 220000 | 220500 | 219500 | 15504 |
| 378 | 20250123 | 121600 | 772425576500 | 220000 | 220500 | 220500 | 219500 | 7016 |
| 379 | 20250123 | 121500 | 770882215000 | 220000 | 221000 | 221000 | 220000 | 62533 |
| 380 | 20250123 | 121400 | 757111824500 | 220500 | 220500 | 221000 | 220000 | 17795 |
| 381 | 20250123 | 121300 | 753184170500 | 220500 | 220500 | 220500 | 220000 | 32423 |
| 382 | 20250123 | 121200 | 746035822000 | 220000 | 220500 | 220500 | 220000 | 3598 |
| 383 | 20250123 | 121100 | 745242584000 | 220000 | 219500 | 220000 | 219500 | 10935 |
| 384 | 20250123 | 121000 | 742836979500 | 220000 | 220000 | 220000 | 219500 | 2598 |
| 385 | 20250123 | 120900 | 742265926000 | 219500 | 219500 | 220000 | 219500 | 1806 |
| 386 | 20250123 | 120800 | 741868697000 | 219500 | 220000 | 220000 | 219500 | 3085 |
| 387 | 20250123 | 120700 | 741190103000 | 219500 | 220500 | 220500 | 219500 | 21737 |
| 388 | 20250123 | 120600 | 736407633000 | 220500 | 220000 | 220500 | 219500 | 17853 |
| 389 | 20250123 | 120500 | 732477734500 | 220000 | 220000 | 220000 | 219500 | 12518 |
| 390 | 20250123 | 120400 | 729723836500 | 219500 | 220000 | 220000 | 219500 | 4364 |
| 391 | 20250123 | 120300 | 728764212500 | 220000 | 219500 | 220000 | 219500 | 2855 |
| 392 | 20250123 | 120200 | 728136317000 | 220000 | 219500 | 220000 | 219500 | 2801 |
| 393 | 20250123 | 120100 | 727520323000 | 219500 | 220000 | 220000 | 219500 | 2878 |
| 394 | 20250123 | 120000 | 726887328500 | 220000 | 220000 | 220000 | 219500 | 4934 |
| 395 | 20250123 | 115900 | 725802333000 | 220000 | 220000 | 220000 | 219500 | 4959 |
| 396 | 20250123 | 115800 | 724712194500 | 219500 | 220000 | 220000 | 219500 | 14023 |
| 397 | 20250123 | 115700 | 721628250000 | 220000 | 219500 | 220000 | 219500 | 2538 |
| 398 | 20250123 | 115600 | 721070039500 | 219500 | 219500 | 220000 | 219500 | 2151 |
| 399 | 20250123 | 115500 | 720597033000 | 220000 | 219000 | 220000 | 219000 | 13471 |
| 400 | 20250123 | 115400 | 717638638500 | 219500 | 219000 | 219500 | 219000 | 3596 |
| 401 | 20250123 | 115300 | 716849457500 | 219000 | 219500 | 219500 | 219000 | 2192 |
| 402 | 20250123 | 115200 | 716368485000 | 219500 | 219500 | 219500 | 219000 | 3210 |
| 403 | 20250123 | 115100 | 715664366500 | 219500 | 219500 | 220000 | 219000 | 14595 |
| 404 | 20250123 | 115000 | 712459773000 | 220000 | 220000 | 220000 | 219500 | 5315 |
| 405 | 20250123 | 114900 | 711291383500 | 220000 | 220000 | 220000 | 219500 | 4289 |
| 406 | 20250123 | 114800 | 710348767000 | 220000 | 220000 | 220000 | 219500 | 4925 |
| 407 | 20250123 | 114700 | 709266097500 | 220000 | 220000 | 220000 | 219500 | 3594 |
| 408 | 20250123 | 114600 | 708475741000 | 220000 | 220000 | 220000 | 219500 | 3138 |
| 409 | 20250123 | 114500 | 707785650000 | 220000 | 219500 | 220000 | 219000 | 14055 |
| 410 | 20250123 | 114400 | 704699021500 | 219500 | 219500 | 219500 | 219000 | 6062 |
| 411 | 20250123 | 114300 | 703368484000 | 219500 | 219500 | 219500 | 219000 | 3156 |
| 412 | 20250123 | 114200 | 702675804000 | 219500 | 219000 | 219500 | 219000 | 3321 |
| 413 | 20250123 | 114100 | 701947105000 | 219000 | 220000 | 220000 | 219000 | 14858 |
| 414 | 20250123 | 114000 | 698684870500 | 220000 | 220000 | 220000 | 219500 | 3856 |
| 415 | 20250123 | 113900 | 697836699000 | 220000 | 219500 | 220000 | 219000 | 14128 |
| 416 | 20250123 | 113800 | 694735137500 | 219500 | 219500 | 219500 | 219000 | 11093 |
| 417 | 20250123 | 113700 | 692300334500 | 219500 | 219000 | 219500 | 218500 | 25929 |
| 418 | 20250123 | 113600 | 686615236500 | 219000 | 219000 | 219000 | 218500 | 2866 |
| 419 | 20250123 | 113500 | 685987732500 | 219000 | 219000 | 219000 | 218500 | 3472 |
| 420 | 20250123 | 113400 | 685227536500 | 218500 | 218500 | 219000 | 218500 | 2911 |
| 421 | 20250123 | 113300 | 684590299500 | 218500 | 219000 | 219000 | 218500 | 5676 |
| 422 | 20250123 | 113200 | 683348504500 | 218500 | 218500 | 219000 | 218500 | 3555 |
| 423 | 20250123 | 113100 | 682570130500 | 219000 | 218000 | 219000 | 218000 | 12107 |
| 424 | 20250123 | 113000 | 679922482000 | 218500 | 218500 | 218500 | 218000 | 8260 |
| 425 | 20250123 | 112900 | 678118047000 | 218500 | 218500 | 218500 | 218000 | 3538 |
| 426 | 20250123 | 112800 | 677345328000 | 218500 | 218500 | 218500 | 218000 | 2919 |
| 427 | 20250123 | 112700 | 676707642000 | 218500 | 218000 | 218500 | 218000 | 4737 |
| 428 | 20250123 | 112600 | 675673024500 | 218000 | 218500 | 218500 | 218000 | 11025 |
| 429 | 20250123 | 112500 | 673264258500 | 218500 | 218000 | 218500 | 218000 | 2656 |
| 430 | 20250123 | 112400 | 672684132500 | 218500 | 218500 | 218500 | 218000 | 2325 |
| 431 | 20250123 | 112300 | 672176292500 | 218500 | 218500 | 218500 | 218000 | 2694 |
| 432 | 20250123 | 112200 | 671587795500 | 218500 | 218500 | 218500 | 218000 | 1681 |
| 433 | 20250123 | 112100 | 671220632000 | 218500 | 218000 | 218500 | 218000 | 1037 |
| 434 | 20250123 | 112000 | 670994133500 | 218000 | 218500 | 219000 | 218000 | 10805 |
| 435 | 20250123 | 111900 | 668632822000 | 218500 | 218500 | 219000 | 218000 | 20280 |
| 436 | 20250123 | 111800 | 664201626000 | 218500 | 218500 | 218500 | 218000 | 3252 |
| 437 | 20250123 | 111700 | 663491567500 | 218500 | 218000 | 218500 | 218000 | 3713 |
| 438 | 20250123 | 111600 | 662681327500 | 218000 | 218000 | 218500 | 218000 | 1589 |
| 439 | 20250123 | 111500 | 662334456000 | 218500 | 218500 | 218500 | 218000 | 1541 |
| 440 | 20250123 | 111400 | 661998001500 | 218000 | 218000 | 218500 | 218000 | 2890 |
| 441 | 20250123 | 111300 | 661366751500 | 218500 | 218500 | 218500 | 218000 | 3896 |
| 442 | 20250123 | 111200 | 660515989000 | 218500 | 218000 | 218500 | 218000 | 2646 |
| 443 | 20250123 | 111100 | 659938424000 | 218000 | 218000 | 218500 | 218000 | 2124 |
| 444 | 20250123 | 111000 | 659474655000 | 218000 | 218500 | 218500 | 218000 | 1884 |
| 445 | 20250123 | 110900 | 659063271500 | 218000 | 218000 | 218500 | 218000 | 964 |
| 446 | 20250123 | 110800 | 658852906000 | 218000 | 219000 | 219000 | 218000 | 25753 |
| 447 | 20250123 | 110700 | 653225625000 | 219000 | 218500 | 219000 | 218500 | 820 |
| 448 | 20250123 | 110600 | 653046211000 | 219000 | 218500 | 219000 | 218500 | 1611 |
| 449 | 20250123 | 110500 | 652693555500 | 218500 | 219000 | 219000 | 218500 | 3203 |
| 450 | 20250123 | 110400 | 651992227000 | 219000 | 218500 | 219000 | 218500 | 7709 |
| 451 | 20250123 | 110300 | 650304404000 | 219000 | 219000 | 219500 | 218500 | 31866 |
| 452 | 20250123 | 110200 | 643325325000 | 219000 | 218500 | 219000 | 218500 | 2276 |
| 453 | 20250123 | 110100 | 642826998000 | 219000 | 219000 | 219000 | 218500 | 2364 |
| 454 | 20250123 | 110000 | 642309370000 | 219000 | 219000 | 219000 | 218500 | 2261 |
| 455 | 20250123 | 105900 | 641814397000 | 219000 | 219000 | 219500 | 218500 | 5330 |
| 456 | 20250123 | 105800 | 640647772500 | 219000 | 219000 | 219000 | 218500 | 17888 |
| 457 | 20250123 | 105700 | 636730483000 | 218500 | 219000 | 219000 | 218500 | 2216 |
| 458 | 20250123 | 105600 | 636245361500 | 219000 | 219000 | 219000 | 218500 | 2853 |
| 459 | 20250123 | 105500 | 635620878000 | 218500 | 218500 | 219500 | 218000 | 39248 |
| 460 | 20250123 | 105400 | 627028780500 | 218500 | 218500 | 218500 | 218000 | 14062 |
| 461 | 20250123 | 105300 | 623956736500 | 218500 | 218500 | 218500 | 218000 | 1504 |
| 462 | 20250123 | 105200 | 623628399500 | 218000 | 218500 | 218500 | 218000 | 1590 |
| 463 | 20250123 | 105100 | 623281327500 | 218500 | 218000 | 218500 | 218000 | 1897 |
| 464 | 20250123 | 105000 | 622867086500 | 218000 | 218000 | 218500 | 218000 | 16219 |
| 465 | 20250123 | 104900 | 619329966000 | 218000 | 217500 | 218000 | 217500 | 3313 |
| 466 | 20250123 | 104800 | 618608193000 | 218000 | 218000 | 218000 | 217500 | 21756 |
| 467 | 20250123 | 104700 | 613875637500 | 218000 | 217500 | 218000 | 217500 | 4080 |
| 468 | 20250123 | 104600 | 612987824000 | 218000 | 218500 | 218500 | 217500 | 34885 |
| 469 | 20250123 | 104500 | 605383457500 | 218500 | 218000 | 218500 | 218000 | 4597 |
| 470 | 20250123 | 104400 | 604379440500 | 218500 | 218500 | 218500 | 218000 | 6117 |
| 471 | 20250123 | 104300 | 603044519500 | 218500 | 218500 | 218500 | 218000 | 4786 |
| 472 | 20250123 | 104200 | 601998979500 | 218500 | 218500 | 218500 | 218000 | 12450 |
| 473 | 20250123 | 104100 | 599279367500 | 218000 | 218500 | 218500 | 218000 | 6638 |
| 474 | 20250123 | 104000 | 597829535000 | 218000 | 218500 | 218500 | 218000 | 3835 |
| 475 | 20250123 | 103900 | 596991777000 | 218500 | 218000 | 218500 | 218000 | 5009 |
| 476 | 20250123 | 103800 | 595898234500 | 218000 | 218500 | 218500 | 218000 | 5647 |
| 477 | 20250123 | 103700 | 594665664000 | 218500 | 218500 | 218500 | 218000 | 4832 |
| 478 | 20250123 | 103600 | 593611042500 | 218500 | 218500 | 218500 | 218000 | 1991 |
| 479 | 20250123 | 103500 | 593176359500 | 218500 | 218500 | 218500 | 218000 | 4179 |
| 480 | 20250123 | 103400 | 592264354500 | 218000 | 218500 | 218500 | 218000 | 2557 |
| 481 | 20250123 | 103300 | 591706079500 | 218500 | 218500 | 218500 | 218000 | 8242 |
| 482 | 20250123 | 103200 | 589908533000 | 218000 | 218500 | 218500 | 218000 | 4597 |
| 483 | 20250123 | 103100 | 588905203500 | 218500 | 218000 | 218500 | 218000 | 3030 |
| 484 | 20250123 | 103000 | 588243558500 | 218500 | 218000 | 218500 | 218000 | 3081 |
| 485 | 20250123 | 102900 | 587571026000 | 218000 | 218500 | 218500 | 218000 | 1755 |
| 486 | 20250123 | 102800 | 587187829500 | 218000 | 218500 | 218500 | 218000 | 3501 |
| 487 | 20250123 | 102700 | 586424003500 | 218000 | 218000 | 218500 | 218000 | 7385 |
| 488 | 20250123 | 102600 | 584811395500 | 218000 | 218500 | 218500 | 218000 | 6013 |
| 489 | 20250123 | 102500 | 583499077500 | 218500 | 217000 | 218500 | 217000 | 19558 |
| 490 | 20250123 | 102400 | 579240084500 | 217000 | 217000 | 217500 | 216500 | 10657 |
| 491 | 20250123 | 102300 | 576927209500 | 217500 | 217000 | 217500 | 216500 | 14434 |
| 492 | 20250123 | 102200 | 573794882500 | 217000 | 216500 | 217000 | 216500 | 6753 |
| 493 | 20250123 | 102100 | 572330141000 | 216500 | 216500 | 217000 | 216500 | 22878 |
| 494 | 20250123 | 102000 | 567376487500 | 216500 | 217000 | 217500 | 216500 | 28535 |
| 495 | 20250123 | 101900 | 561185670500 | 217000 | 217000 | 217500 | 217000 | 3577 |
| 496 | 20250123 | 101800 | 560408468000 | 217500 | 217500 | 217500 | 217000 | 2825 |
| 497 | 20250123 | 101700 | 559794811500 | 217500 | 218000 | 218000 | 217000 | 12456 |
| 498 | 20250123 | 101600 | 557085304500 | 217500 | 219000 | 219000 | 217500 | 33354 |
| 499 | 20250123 | 101500 | 549807619500 | 219000 | 219000 | 219000 | 218500 | 4990 |
| 500 | 20250123 | 101400 | 548715670500 | 219000 | 218500 | 219000 | 218500 | 6662 |
| 501 | 20250123 | 101300 | 547257478000 | 219000 | 219500 | 219500 | 218500 | 14043 |
| 502 | 20250123 | 101200 | 544182062000 | 219500 | 219000 | 219500 | 218500 | 13294 |
| 503 | 20250123 | 101100 | 541270444500 | 219000 | 219000 | 219000 | 218500 | 7271 |
| 504 | 20250123 | 101000 | 539679016500 | 218500 | 219500 | 219500 | 218500 | 25095 |
| 505 | 20250123 | 100900 | 534186738500 | 219500 | 219500 | 219500 | 219000 | 18255 |
| 506 | 20250123 | 100800 | 530181273000 | 219500 | 218500 | 219500 | 218000 | 23770 |
| 507 | 20250123 | 100700 | 524974522000 | 218500 | 218500 | 219000 | 218000 | 17456 |
| 508 | 20250123 | 100600 | 521161040500 | 218500 | 218000 | 218500 | 218000 | 5991 |
| 509 | 20250123 | 100500 | 519852338000 | 218500 | 218000 | 218500 | 217500 | 46097 |
| 510 | 20250123 | 100400 | 509789248500 | 217500 | 218000 | 218000 | 217500 | 18720 |
| 511 | 20250123 | 100300 | 505710568500 | 218000 | 218000 | 218500 | 217500 | 40271 |
| 512 | 20250123 | 100200 | 496933217500 | 218000 | 217500 | 218500 | 217000 | 62414 |
| 513 | 20250123 | 100100 | 483336533000 | 217500 | 216500 | 217500 | 216500 | 10851 |
| 514 | 20250123 | 100000 | 480977413000 | 217000 | 217000 | 217000 | 216500 | 14499 |
| 515 | 20250123 | 095900 | 477831568000 | 217000 | 217000 | 217500 | 216500 | 20184 |
| 516 | 20250123 | 095800 | 473451573000 | 217000 | 217000 | 217000 | 216500 | 7958 |
| 517 | 20250123 | 095700 | 471725509500 | 217000 | 217000 | 217000 | 216500 | 5635 |
| 518 | 20250123 | 095600 | 470503672000 | 217000 | 216000 | 217000 | 216000 | 24945 |
| 519 | 20250123 | 095500 | 465103193500 | 216000 | 217000 | 217000 | 216000 | 30984 |
| 520 | 20250123 | 095400 | 458398506000 | 217000 | 216500 | 217000 | 216500 | 4660 |
| 521 | 20250123 | 095300 | 457387546500 | 217000 | 217000 | 217000 | 216500 | 10946 |
| 522 | 20250123 | 095200 | 455012706000 | 217000 | 216500 | 217000 | 216000 | 15869 |
| 523 | 20250123 | 095100 | 451575650000 | 217000 | 216500 | 217000 | 216000 | 30944 |
| 524 | 20250123 | 095000 | 444876423000 | 216500 | 216000 | 216500 | 215500 | 27113 |
| 525 | 20250123 | 094900 | 439020417000 | 216000 | 216000 | 216000 | 215500 | 7364 |
| 526 | 20250123 | 094800 | 437431305000 | 216000 | 216000 | 216000 | 215500 | 6831 |
| 527 | 20250123 | 094700 | 435956792500 | 216000 | 215500 | 216000 | 215500 | 5206 |
| 528 | 20250123 | 094600 | 434834039000 | 216000 | 215500 | 216000 | 215500 | 6623 |
| 529 | 20250123 | 094500 | 433404615500 | 216000 | 215500 | 216000 | 215500 | 8362 |
| 530 | 20250123 | 094400 | 431600663500 | 215500 | 216000 | 216000 | 215000 | 45316 |
| 531 | 20250123 | 094300 | 421834879000 | 215500 | 216500 | 216500 | 215500 | 41384 |
| 532 | 20250123 | 094200 | 412898787000 | 216500 | 216500 | 216500 | 216000 | 6129 |
| 533 | 20250123 | 094100 | 411572787500 | 216000 | 216500 | 216500 | 216000 | 13380 |
| 534 | 20250123 | 094000 | 408680231500 | 216500 | 216500 | 217000 | 216000 | 47804 |
| 535 | 20250123 | 093900 | 398322313500 | 216500 | 216500 | 216500 | 216000 | 8216 |
| 536 | 20250123 | 093800 | 396545701500 | 216500 | 216500 | 216500 | 216000 | 7768 |
| 537 | 20250123 | 093700 | 394865337500 | 216500 | 217000 | 217000 | 216000 | 17184 |
| 538 | 20250123 | 093600 | 391145967500 | 216500 | 217500 | 217500 | 216500 | 33920 |
| 539 | 20250123 | 093500 | 383791939500 | 217500 | 217500 | 218000 | 217000 | 25304 |
| 540 | 20250123 | 093400 | 378290564000 | 217000 | 217500 | 218000 | 216500 | 37876 |
| 541 | 20250123 | 093300 | 370064118500 | 217500 | 217000 | 217500 | 216500 | 17479 |
| 542 | 20250123 | 093200 | 366268820500 | 217000 | 216500 | 217000 | 216000 | 23118 |
| 543 | 20250123 | 093100 | 361264825000 | 216500 | 216000 | 216500 | 215500 | 21462 |
| 544 | 20250123 | 093000 | 356627052000 | 215500 | 215500 | 216500 | 215500 | 39702 |
| 545 | 20250123 | 092900 | 348051925500 | 216000 | 215500 | 216500 | 215000 | 47256 |
| 546 | 20250123 | 092800 | 337860244500 | 216000 | 217000 | 217500 | 215500 | 153799 |
| 547 | 20250123 | 092700 | 304609136000 | 217000 | 217000 | 217500 | 217000 | 12169 |
| 548 | 20250123 | 092600 | 301966909000 | 217500 | 217500 | 218000 | 217000 | 18337 |
| 549 | 20250123 | 092500 | 297980803000 | 217500 | 218000 | 218000 | 217000 | 32110 |
| 550 | 20250123 | 092400 | 290996528000 | 217500 | 217500 | 218000 | 217000 | 15024 |
| 551 | 20250123 | 092300 | 287726678500 | 217500 | 217000 | 217500 | 217000 | 35727 |
| 552 | 20250123 | 092200 | 279964408500 | 217500 | 217000 | 217500 | 217000 | 33406 |
| 553 | 20250123 | 092100 | 272711910500 | 217000 | 217000 | 217500 | 217000 | 38473 |
| 554 | 20250123 | 092000 | 264361563000 | 217500 | 217500 | 218000 | 217000 | 36657 |
| 555 | 20250123 | 091900 | 256388480000 | 218000 | 218500 | 219000 | 217500 | 60233 |
| 556 | 20250123 | 091800 | 243257234000 | 218500 | 219000 | 219500 | 218500 | 38299 |
| 557 | 20250123 | 091700 | 234872655000 | 219500 | 219500 | 219500 | 219000 | 4647 |
| 558 | 20250123 | 091600 | 233854111000 | 219500 | 220000 | 220000 | 219000 | 39247 |
| 559 | 20250123 | 091500 | 225233797000 | 220000 | 219000 | 220000 | 218500 | 26696 |
| 560 | 20250123 | 091400 | 219384548500 | 219000 | 219000 | 219500 | 218500 | 21373 |
| 561 | 20250123 | 091300 | 214708657000 | 219000 | 219500 | 219500 | 219000 | 20441 |
| 562 | 20250123 | 091200 | 210230924000 | 219000 | 220500 | 220500 | 219000 | 27908 |
| 563 | 20250123 | 091100 | 204098216500 | 220000 | 220500 | 221000 | 220000 | 23663 |
| 564 | 20250123 | 091000 | 198882756500 | 221000 | 221000 | 221000 | 220500 | 16080 |
| 565 | 20250123 | 090900 | 195331384500 | 221000 | 221000 | 221500 | 220500 | 32789 |
| 566 | 20250123 | 090800 | 188082212500 | 220500 | 220500 | 221000 | 220000 | 29184 |
| 567 | 20250123 | 090700 | 181653777500 | 220500 | 221500 | 221500 | 220000 | 63855 |
| 568 | 20250123 | 090600 | 167562557000 | 221000 | 220000 | 221500 | 219500 | 43923 |
| 569 | 20250123 | 090500 | 157877600500 | 220000 | 219000 | 220000 | 218500 | 53090 |
| 570 | 20250123 | 090400 | 146220386500 | 219000 | 219000 | 219500 | 218000 | 33470 |
| 571 | 20250123 | 090300 | 138908086000 | 219000 | 220000 | 220000 | 218500 | 58087 |
| 572 | 20250123 | 090200 | 126165586500 | 220000 | 217000 | 220500 | 216500 | 74164 |
| 573 | 20250123 | 090100 | 110002414500 | 216500 | 220500 | 221000 | 216500 | 151742 |
| 574 | 20250123 | 090000 | 76791878500 | 221000 | 221000 | 221500 | 220000 | 346763 |