34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 183200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 188180 |
| 3 | 20250124 | 183100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20250124 | 183000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20250124 | 182900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20250124 | 182800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20250124 | 182700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20250124 | 182600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20250124 | 182500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20250124 | 182400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20250124 | 182300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20250124 | 182200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20250124 | 182100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20250124 | 182000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20250124 | 181900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20250124 | 181800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20250124 | 181700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20250124 | 181600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20250124 | 181500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20250124 | 181400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20250124 | 181300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20250124 | 181200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20250124 | 181100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20250124 | 181000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20250124 | 180900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20250124 | 180800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20250124 | 180700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20250124 | 180600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20250124 | 180500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20250124 | 180400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20250124 | 180300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20250124 | 180200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 188180 |
| 33 | 20250124 | 180100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20250124 | 180000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20250124 | 175900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20250124 | 175800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20250124 | 175700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20250124 | 175600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20250124 | 175500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20250124 | 175400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20250124 | 175300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20250124 | 175200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20250124 | 175100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20250124 | 175000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20250124 | 174900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20250124 | 174800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20250124 | 174700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20250124 | 174600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20250124 | 174500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20250124 | 174400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20250124 | 174300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20250124 | 174200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20250124 | 174100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20250124 | 174000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20250124 | 173900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20250124 | 173800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20250124 | 173700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20250124 | 173600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20250124 | 173500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20250124 | 173400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20250124 | 173300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20250124 | 173200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 188180 |
| 63 | 20250124 | 173100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20250124 | 173000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20250124 | 172900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20250124 | 172800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20250124 | 172700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20250124 | 172600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20250124 | 172500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20250124 | 172400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20250124 | 172300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20250124 | 172200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20250124 | 172100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20250124 | 172000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20250124 | 171900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20250124 | 171800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20250124 | 171700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20250124 | 171600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20250124 | 171500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20250124 | 171400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20250124 | 171300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20250124 | 171200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20250124 | 171100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20250124 | 171000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20250124 | 170900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20250124 | 170800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20250124 | 170700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20250124 | 170600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20250124 | 170500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20250124 | 170400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20250124 | 170300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20250124 | 170200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 188180 |
| 93 | 20250124 | 170100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20250124 | 170000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20250124 | 165900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20250124 | 165800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20250124 | 165700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20250124 | 165600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20250124 | 165500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20250124 | 165400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20250124 | 165300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20250124 | 165200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20250124 | 165100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20250124 | 165000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20250124 | 164900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20250124 | 164800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20250124 | 164700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20250124 | 164600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20250124 | 164500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20250124 | 164400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20250124 | 164300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20250124 | 164200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20250124 | 164100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20250124 | 164000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20250124 | 163900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20250124 | 163800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20250124 | 163700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20250124 | 163600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20250124 | 163500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20250124 | 163400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20250124 | 163300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20250124 | 163200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 188180 |
| 123 | 20250124 | 163100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20250124 | 163000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20250124 | 162900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20250124 | 162800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20250124 | 162700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20250124 | 162600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20250124 | 162500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20250124 | 162400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20250124 | 162300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20250124 | 162200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20250124 | 162100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20250124 | 162000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20250124 | 161900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20250124 | 161800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20250124 | 161700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20250124 | 161600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20250124 | 161500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20250124 | 161400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20250124 | 161300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20250124 | 161200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20250124 | 161100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20250124 | 161000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20250124 | 160900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20250124 | 160800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20250124 | 160700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20250124 | 160600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20250124 | 160500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20250124 | 160400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20250124 | 160300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20250124 | 160200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 188180 |
| 153 | 20250124 | 160100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20250124 | 160000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20250124 | 155900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20250124 | 155800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20250124 | 155700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20250124 | 155600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20250124 | 155500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20250124 | 155400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20250124 | 155300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20250124 | 155200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20250124 | 155100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20250124 | 155000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20250124 | 154900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20250124 | 154800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20250124 | 154700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20250124 | 154600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20250124 | 154500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20250124 | 154400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20250124 | 154300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20250124 | 154200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20250124 | 154100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20250124 | 154000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20250124 | 153900 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20250124 | 153800 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20250124 | 153700 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20250124 | 153600 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20250124 | 153500 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20250124 | 153400 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20250124 | 153300 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20250124 | 153200 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 188180 |
| 183 | 20250124 | 153100 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20250124 | 153000 | 801780509000 | 221000 | 221000 | 221000 | 221000 | 188180 |
| 185 | 20250124 | 152900 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 186 | 20250124 | 152800 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 187 | 20250124 | 152700 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 188 | 20250124 | 152600 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 189 | 20250124 | 152500 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 190 | 20250124 | 152400 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 191 | 20250124 | 152300 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 192 | 20250124 | 152200 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 193 | 20250124 | 152100 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 194 | 20250124 | 152000 | 760192729000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 195 | 20250124 | 151900 | 760192729000 | 220500 | 220500 | 220500 | 220000 | 17971 |
| 196 | 20250124 | 151800 | 756233357000 | 220500 | 220500 | 220500 | 220000 | 21055 |
| 197 | 20250124 | 151700 | 751592939500 | 220000 | 220000 | 220500 | 220000 | 7778 |
| 198 | 20250124 | 151600 | 749880119000 | 220000 | 220000 | 220500 | 220000 | 5196 |
| 199 | 20250124 | 151500 | 748736370000 | 220000 | 220000 | 220500 | 220000 | 9035 |
| 200 | 20250124 | 151400 | 746748103500 | 220000 | 220000 | 220500 | 220000 | 20497 |
| 201 | 20250124 | 151300 | 742237248000 | 220000 | 220000 | 220500 | 220000 | 5354 |
| 202 | 20250124 | 151200 | 741057997500 | 220500 | 220000 | 220500 | 220000 | 3652 |
| 203 | 20250124 | 151100 | 740253804500 | 220500 | 220500 | 220500 | 220000 | 3989 |
| 204 | 20250124 | 151000 | 739375815000 | 220000 | 220500 | 220500 | 220000 | 3924 |
| 205 | 20250124 | 150900 | 738511092500 | 220000 | 220000 | 220500 | 219500 | 31385 |
| 206 | 20250124 | 150800 | 731605961000 | 220000 | 219500 | 220000 | 219500 | 4444 |
| 207 | 20250124 | 150700 | 730629935000 | 219500 | 219500 | 220000 | 219500 | 3282 |
| 208 | 20250124 | 150600 | 729909039000 | 219500 | 219500 | 220000 | 219500 | 4199 |
| 209 | 20250124 | 150500 | 728986433000 | 219500 | 220000 | 220000 | 219500 | 6176 |
| 210 | 20250124 | 150400 | 727628604500 | 220000 | 219500 | 220000 | 219500 | 10254 |
| 211 | 20250124 | 150300 | 725373329000 | 219500 | 220000 | 220000 | 219500 | 20015 |
| 212 | 20250124 | 150200 | 720971951500 | 219500 | 220000 | 220000 | 219500 | 4700 |
| 213 | 20250124 | 150100 | 719938906000 | 220000 | 220000 | 220000 | 219500 | 4045 |
| 214 | 20250124 | 150000 | 719050205000 | 220000 | 220000 | 220000 | 219500 | 4490 |
| 215 | 20250124 | 145900 | 718063741500 | 219500 | 219500 | 220000 | 219500 | 5960 |
| 216 | 20250124 | 145800 | 716753548000 | 220000 | 220000 | 220500 | 219500 | 15470 |
| 217 | 20250124 | 145700 | 713350811000 | 220000 | 220000 | 220500 | 220000 | 4535 |
| 218 | 20250124 | 145600 | 712352782000 | 220000 | 220000 | 220500 | 220000 | 9811 |
| 219 | 20250124 | 145500 | 710193954000 | 220000 | 220500 | 220500 | 220000 | 3925 |
| 220 | 20250124 | 145400 | 709328924500 | 220000 | 221000 | 221000 | 220000 | 3755 |
| 221 | 20250124 | 145300 | 708501192500 | 221000 | 220000 | 221000 | 220000 | 11483 |
| 222 | 20250124 | 145200 | 705969398000 | 220500 | 220500 | 220500 | 220000 | 12634 |
| 223 | 20250124 | 145100 | 703184151000 | 220000 | 220000 | 220500 | 220000 | 2510 |
| 224 | 20250124 | 145000 | 702631038500 | 220000 | 220500 | 221000 | 220000 | 16348 |
| 225 | 20250124 | 144900 | 699026279500 | 220000 | 220000 | 220500 | 220000 | 2812 |
| 226 | 20250124 | 144800 | 698406680500 | 220000 | 219500 | 220500 | 219500 | 15385 |
| 227 | 20250124 | 144700 | 695021252000 | 219500 | 220000 | 220500 | 219500 | 17390 |
| 228 | 20250124 | 144600 | 691194417500 | 220000 | 220000 | 220500 | 220000 | 3623 |
| 229 | 20250124 | 144500 | 690396063000 | 220000 | 220000 | 220500 | 220000 | 2893 |
| 230 | 20250124 | 144400 | 689758554000 | 220000 | 220000 | 220500 | 220000 | 13981 |
| 231 | 20250124 | 144300 | 686680672000 | 220500 | 220000 | 220500 | 219500 | 9965 |
| 232 | 20250124 | 144200 | 684488030500 | 219500 | 219500 | 220000 | 219500 | 2793 |
| 233 | 20250124 | 144100 | 683874015500 | 219500 | 219500 | 220500 | 219500 | 8614 |
| 234 | 20250124 | 144000 | 681979502000 | 220000 | 219500 | 220500 | 219500 | 13598 |
| 235 | 20250124 | 143900 | 678988449500 | 219500 | 219500 | 220000 | 219500 | 2926 |
| 236 | 20250124 | 143800 | 678345155000 | 220000 | 219000 | 220000 | 219000 | 10558 |
| 237 | 20250124 | 143700 | 676026885500 | 219500 | 219000 | 219500 | 218500 | 21209 |
| 238 | 20250124 | 143600 | 671381162500 | 218500 | 218500 | 219000 | 218500 | 3492 |
| 239 | 20250124 | 143500 | 670617249500 | 218500 | 218500 | 219000 | 218500 | 2146 |
| 240 | 20250124 | 143400 | 670147912500 | 218500 | 218500 | 219000 | 218500 | 5577 |
| 241 | 20250124 | 143300 | 668927250000 | 218500 | 218500 | 219000 | 218500 | 3690 |
| 242 | 20250124 | 143200 | 668120297500 | 218500 | 219000 | 219000 | 218500 | 2317 |
| 243 | 20250124 | 143100 | 667613608000 | 218500 | 219000 | 219000 | 218500 | 3209 |
| 244 | 20250124 | 143000 | 666911511000 | 219000 | 218500 | 219000 | 218500 | 2366 |
| 245 | 20250124 | 142900 | 666394395500 | 218500 | 218500 | 219000 | 218500 | 8392 |
| 246 | 20250124 | 142800 | 664560465500 | 219000 | 219000 | 219000 | 218500 | 4215 |
| 247 | 20250124 | 142700 | 663638788500 | 219000 | 218000 | 219000 | 218000 | 10721 |
| 248 | 20250124 | 142600 | 661296328500 | 218000 | 218000 | 218500 | 218000 | 8277 |
| 249 | 20250124 | 142500 | 659488614000 | 218500 | 218000 | 218500 | 218000 | 3598 |
| 250 | 20250124 | 142400 | 658703664000 | 218000 | 218000 | 218500 | 218000 | 3513 |
| 251 | 20250124 | 142300 | 657937374000 | 218000 | 218000 | 218500 | 218000 | 3430 |
| 252 | 20250124 | 142200 | 657188904500 | 218500 | 218000 | 218500 | 218000 | 2426 |
| 253 | 20250124 | 142100 | 656659634000 | 218000 | 218000 | 218500 | 218000 | 2824 |
| 254 | 20250124 | 142000 | 656043364000 | 218000 | 218000 | 218500 | 218000 | 1931 |
| 255 | 20250124 | 141900 | 655621976000 | 218500 | 218000 | 218500 | 218000 | 10278 |
| 256 | 20250124 | 141800 | 653377090000 | 218000 | 218000 | 218500 | 218000 | 3407 |
| 257 | 20250124 | 141700 | 652633640000 | 218500 | 218000 | 218500 | 217500 | 20361 |
| 258 | 20250124 | 141600 | 648194732500 | 217500 | 217500 | 218000 | 217500 | 4018 |
| 259 | 20250124 | 141500 | 647320389500 | 218000 | 218000 | 218500 | 217500 | 10687 |
| 260 | 20250124 | 141400 | 644991558500 | 218000 | 218000 | 218500 | 218000 | 5478 |
| 261 | 20250124 | 141300 | 643797192500 | 218000 | 218000 | 218500 | 218000 | 6625 |
| 262 | 20250124 | 141200 | 642352637000 | 218000 | 218000 | 218500 | 218000 | 3679 |
| 263 | 20250124 | 141100 | 641550308000 | 218000 | 218000 | 218500 | 218000 | 4968 |
| 264 | 20250124 | 141000 | 640467144500 | 218000 | 218500 | 218500 | 218000 | 25511 |
| 265 | 20250124 | 140900 | 634904559500 | 218000 | 218500 | 218500 | 218000 | 2956 |
| 266 | 20250124 | 140800 | 634259985000 | 218000 | 218000 | 218500 | 218000 | 22061 |
| 267 | 20250124 | 140700 | 629449893000 | 218500 | 218500 | 219000 | 218000 | 4831 |
| 268 | 20250124 | 140600 | 628394534500 | 218500 | 219000 | 219000 | 218000 | 9392 |
| 269 | 20250124 | 140500 | 626342032500 | 218500 | 219000 | 219000 | 218000 | 18498 |
| 270 | 20250124 | 140400 | 622299899500 | 219000 | 218500 | 219000 | 218500 | 5696 |
| 271 | 20250124 | 140300 | 621054885500 | 218500 | 219000 | 219500 | 218500 | 19704 |
| 272 | 20250124 | 140200 | 616740107000 | 219500 | 220000 | 220000 | 219000 | 53560 |
| 273 | 20250124 | 140100 | 604992707500 | 220000 | 219500 | 220000 | 219500 | 3033 |
| 274 | 20250124 | 140000 | 604326542000 | 219500 | 219500 | 220000 | 219500 | 2854 |
| 275 | 20250124 | 135900 | 603699310000 | 220000 | 219500 | 220000 | 219500 | 3384 |
| 276 | 20250124 | 135800 | 602955602500 | 219500 | 220000 | 220000 | 219500 | 2724 |
| 277 | 20250124 | 135700 | 602357114000 | 219500 | 219500 | 220000 | 219500 | 3947 |
| 278 | 20250124 | 135600 | 601489179000 | 220000 | 220000 | 220000 | 219500 | 2175 |
| 279 | 20250124 | 135500 | 601011208000 | 220000 | 219500 | 220000 | 219500 | 2581 |
| 280 | 20250124 | 135400 | 600444075000 | 219500 | 220000 | 220000 | 219500 | 3575 |
| 281 | 20250124 | 135300 | 599658511000 | 220000 | 219500 | 220000 | 219500 | 4111 |
| 282 | 20250124 | 135200 | 598754341500 | 219500 | 220000 | 220500 | 219500 | 11643 |
| 283 | 20250124 | 135100 | 596193872000 | 220500 | 220000 | 220500 | 219500 | 2768 |
| 284 | 20250124 | 135000 | 595584759000 | 219500 | 219500 | 220500 | 219500 | 7239 |
| 285 | 20250124 | 134900 | 593992319500 | 220000 | 219500 | 220500 | 219500 | 13494 |
| 286 | 20250124 | 134800 | 591023729000 | 220000 | 219500 | 220000 | 219500 | 23688 |
| 287 | 20250124 | 134700 | 585812889500 | 220000 | 219500 | 220000 | 219500 | 6569 |
| 288 | 20250124 | 134600 | 584368339000 | 220000 | 220000 | 220000 | 219500 | 3809 |
| 289 | 20250124 | 134500 | 583530796500 | 219500 | 219500 | 220000 | 219500 | 3081 |
| 290 | 20250124 | 134400 | 582853587500 | 219500 | 220000 | 220000 | 219500 | 3362 |
| 291 | 20250124 | 134300 | 582114706500 | 219500 | 219500 | 220000 | 219500 | 2444 |
| 292 | 20250124 | 134200 | 581577816500 | 220000 | 219500 | 220000 | 219500 | 1775 |
| 293 | 20250124 | 134100 | 581187912500 | 219500 | 219500 | 220000 | 219500 | 2533 |
| 294 | 20250124 | 134000 | 580631626500 | 219500 | 219500 | 220000 | 219500 | 1878 |
| 295 | 20250124 | 133900 | 580219094000 | 219500 | 219500 | 220000 | 219500 | 2937 |
| 296 | 20250124 | 133800 | 579574165000 | 219500 | 220000 | 220000 | 219500 | 3773 |
| 297 | 20250124 | 133700 | 578745574500 | 220000 | 220000 | 220000 | 219500 | 2228 |
| 298 | 20250124 | 133600 | 578256081000 | 219500 | 219500 | 220000 | 219500 | 3706 |
| 299 | 20250124 | 133500 | 577442412000 | 219500 | 219500 | 220000 | 219500 | 3261 |
| 300 | 20250124 | 133400 | 576726137000 | 219500 | 219500 | 220000 | 219500 | 2261 |
| 301 | 20250124 | 133300 | 576229620000 | 220000 | 219500 | 220000 | 219500 | 2674 |
| 302 | 20250124 | 133200 | 575642207000 | 220000 | 219500 | 220000 | 219500 | 1328 |
| 303 | 20250124 | 133100 | 575350522500 | 219500 | 220000 | 220000 | 219500 | 2643 |
| 304 | 20250124 | 133000 | 574770087500 | 220000 | 219500 | 220000 | 219500 | 2467 |
| 305 | 20250124 | 132900 | 574228113000 | 220000 | 219500 | 220000 | 219500 | 1254 |
| 306 | 20250124 | 132800 | 573952695500 | 220000 | 220000 | 220000 | 219500 | 1879 |
| 307 | 20250124 | 132700 | 573540079000 | 220000 | 220000 | 220000 | 219500 | 3839 |
| 308 | 20250124 | 132600 | 572697075500 | 219500 | 219500 | 220000 | 219500 | 3528 |
| 309 | 20250124 | 132500 | 571922409500 | 219500 | 220000 | 220000 | 219500 | 6025 |
| 310 | 20250124 | 132400 | 570599685500 | 220000 | 219500 | 220000 | 219500 | 2112 |
| 311 | 20250124 | 132300 | 570135694500 | 219500 | 219500 | 220000 | 219500 | 2435 |
| 312 | 20250124 | 132200 | 569600604000 | 219500 | 220000 | 220000 | 219500 | 3155 |
| 313 | 20250124 | 132100 | 568907930500 | 220000 | 219500 | 220000 | 219500 | 2639 |
| 314 | 20250124 | 132000 | 568328204500 | 219500 | 220000 | 220500 | 219500 | 11211 |
| 315 | 20250124 | 131900 | 565862403000 | 220000 | 220000 | 220500 | 220000 | 1835 |
| 316 | 20250124 | 131800 | 565458445500 | 220000 | 220000 | 220500 | 220000 | 1728 |
| 317 | 20250124 | 131700 | 565078092500 | 220000 | 221000 | 221000 | 220000 | 9346 |
| 318 | 20250124 | 131600 | 563018076500 | 220500 | 220500 | 221000 | 220500 | 1912 |
| 319 | 20250124 | 131500 | 562596357000 | 221000 | 220500 | 221000 | 220500 | 2342 |
| 320 | 20250124 | 131400 | 562079647500 | 220500 | 220500 | 221000 | 220500 | 2302 |
| 321 | 20250124 | 131300 | 561571950500 | 220500 | 220500 | 221000 | 220000 | 15849 |
| 322 | 20250124 | 131200 | 558077323000 | 220000 | 220500 | 220500 | 220000 | 26663 |
| 323 | 20250124 | 131100 | 552210978500 | 220000 | 220000 | 220500 | 220000 | 7406 |
| 324 | 20250124 | 131000 | 550581145500 | 220500 | 221000 | 221000 | 220000 | 27111 |
| 325 | 20250124 | 130900 | 544603355500 | 221000 | 220500 | 221000 | 220500 | 2637 |
| 326 | 20250124 | 130800 | 544021543500 | 220500 | 220500 | 221000 | 220500 | 1833 |
| 327 | 20250124 | 130700 | 543617006000 | 221000 | 221000 | 221000 | 220500 | 2816 |
| 328 | 20250124 | 130600 | 542995570500 | 221000 | 221000 | 221000 | 220500 | 2472 |
| 329 | 20250124 | 130500 | 542449874000 | 220500 | 220500 | 221000 | 220500 | 1478 |
| 330 | 20250124 | 130400 | 542123619500 | 220500 | 221000 | 221000 | 220500 | 1520 |
| 331 | 20250124 | 130300 | 541788219000 | 220500 | 220500 | 221000 | 220500 | 1480 |
| 332 | 20250124 | 130200 | 541461539000 | 221000 | 220500 | 221000 | 220500 | 2801 |
| 333 | 20250124 | 130100 | 540843166500 | 221000 | 220500 | 221000 | 220500 | 1241 |
| 334 | 20250124 | 130000 | 540569370500 | 220500 | 221000 | 221000 | 220500 | 3085 |
| 335 | 20250124 | 125900 | 539888404000 | 221000 | 220500 | 221000 | 220500 | 1312 |
| 336 | 20250124 | 125800 | 539598820500 | 221000 | 220500 | 221000 | 220500 | 1171 |
| 337 | 20250124 | 125700 | 539340318500 | 220500 | 220500 | 221000 | 220500 | 1283 |
| 338 | 20250124 | 125600 | 539057037000 | 220500 | 220500 | 221000 | 220500 | 1692 |
| 339 | 20250124 | 125500 | 538683338500 | 220500 | 221000 | 221500 | 220500 | 1631 |
| 340 | 20250124 | 125400 | 538323438500 | 221000 | 220500 | 221500 | 220500 | 14091 |
| 341 | 20250124 | 125300 | 535210439500 | 221000 | 221000 | 221000 | 220500 | 6132 |
| 342 | 20250124 | 125200 | 533857601500 | 221000 | 221000 | 221000 | 220500 | 1317 |
| 343 | 20250124 | 125100 | 533566957500 | 221000 | 221000 | 221500 | 220500 | 7174 |
| 344 | 20250124 | 125000 | 531981398500 | 221000 | 220500 | 221500 | 220500 | 15160 |
| 345 | 20250124 | 124900 | 528631740000 | 220500 | 221000 | 221000 | 220500 | 6248 |
| 346 | 20250124 | 124800 | 527253743000 | 220500 | 220500 | 221000 | 220500 | 4121 |
| 347 | 20250124 | 124700 | 526344847500 | 220500 | 221500 | 221500 | 220500 | 30402 |
| 348 | 20250124 | 124600 | 519627339000 | 221500 | 221500 | 222000 | 221000 | 24152 |
| 349 | 20250124 | 124500 | 514278904000 | 222000 | 222000 | 222000 | 221500 | 1332 |
| 350 | 20250124 | 124400 | 513983611500 | 222000 | 221500 | 222000 | 221500 | 2308 |
| 351 | 20250124 | 124300 | 513471978000 | 222000 | 221500 | 222000 | 221500 | 2489 |
| 352 | 20250124 | 124200 | 512920019000 | 221500 | 221500 | 222000 | 221500 | 3614 |
| 353 | 20250124 | 124100 | 512118290000 | 222000 | 221500 | 222000 | 221500 | 4972 |
| 354 | 20250124 | 124000 | 511015022500 | 222000 | 222000 | 222000 | 221500 | 2350 |
| 355 | 20250124 | 123900 | 510493691500 | 221500 | 221500 | 222000 | 221500 | 1185 |
| 356 | 20250124 | 123800 | 510230952000 | 222000 | 221500 | 222000 | 221500 | 1392 |
| 357 | 20250124 | 123700 | 509922396000 | 221500 | 221500 | 222000 | 221500 | 1786 |
| 358 | 20250124 | 123600 | 509526441000 | 221500 | 222000 | 222000 | 221500 | 1821 |
| 359 | 20250124 | 123500 | 509122867000 | 221500 | 221500 | 222000 | 221500 | 2542 |
| 360 | 20250124 | 123400 | 508559672000 | 221500 | 221500 | 222000 | 221500 | 1951 |
| 361 | 20250124 | 123300 | 508127366500 | 221500 | 222000 | 222000 | 221500 | 2025 |
| 362 | 20250124 | 123200 | 507678414000 | 221500 | 222000 | 222000 | 221500 | 1892 |
| 363 | 20250124 | 123100 | 507258752500 | 222000 | 221500 | 222000 | 221500 | 3896 |
| 364 | 20250124 | 123000 | 506394183500 | 221500 | 221000 | 222000 | 221000 | 11562 |
| 365 | 20250124 | 122900 | 503833542500 | 221500 | 221500 | 222000 | 221500 | 8354 |
| 366 | 20250124 | 122800 | 501982960500 | 221500 | 222000 | 222000 | 221500 | 13173 |
| 367 | 20250124 | 122700 | 499064689500 | 221500 | 221500 | 222000 | 221500 | 6967 |
| 368 | 20250124 | 122600 | 497521054500 | 221500 | 221500 | 222000 | 221500 | 4793 |
| 369 | 20250124 | 122500 | 496459066500 | 221500 | 222500 | 222500 | 221500 | 26917 |
| 370 | 20250124 | 122400 | 490484127500 | 222500 | 222500 | 222500 | 222000 | 3061 |
| 371 | 20250124 | 122300 | 489803968000 | 222500 | 222500 | 223000 | 222000 | 22746 |
| 372 | 20250124 | 122200 | 484743650500 | 223000 | 223500 | 223500 | 222500 | 13456 |
| 373 | 20250124 | 122100 | 481744070500 | 223500 | 223000 | 223500 | 223000 | 2750 |
| 374 | 20250124 | 122000 | 481130593000 | 223000 | 223000 | 223500 | 223000 | 2600 |
| 375 | 20250124 | 121900 | 480550452500 | 223500 | 223000 | 223500 | 223000 | 2349 |
| 376 | 20250124 | 121800 | 480026423500 | 223000 | 223000 | 223500 | 223000 | 3878 |
| 377 | 20250124 | 121700 | 479161210000 | 223000 | 223500 | 223500 | 223000 | 2299 |
| 378 | 20250124 | 121600 | 478648118000 | 223500 | 223000 | 223500 | 223000 | 2952 |
| 379 | 20250124 | 121500 | 477989232500 | 223000 | 223000 | 223500 | 223000 | 1899 |
| 380 | 20250124 | 121400 | 477565185500 | 223000 | 223500 | 223500 | 223000 | 1231 |
| 381 | 20250124 | 121300 | 477290354500 | 223000 | 223000 | 223500 | 223000 | 2519 |
| 382 | 20250124 | 121200 | 476728105500 | 223000 | 223000 | 223500 | 223000 | 1561 |
| 383 | 20250124 | 121100 | 476379713000 | 223000 | 223000 | 223500 | 223000 | 1680 |
| 384 | 20250124 | 121000 | 476004823500 | 223000 | 223000 | 223500 | 223000 | 1713 |
| 385 | 20250124 | 120900 | 475622496000 | 223000 | 223000 | 223500 | 223000 | 775 |
| 386 | 20250124 | 120800 | 475449507500 | 223500 | 223000 | 223500 | 223000 | 1172 |
| 387 | 20250124 | 120700 | 475187992000 | 223000 | 223000 | 223500 | 223000 | 1487 |
| 388 | 20250124 | 120600 | 474855882000 | 223000 | 223500 | 224000 | 223000 | 11395 |
| 389 | 20250124 | 120500 | 472310235000 | 223500 | 223500 | 224000 | 223500 | 3059 |
| 390 | 20250124 | 120400 | 471626276500 | 224000 | 223500 | 224000 | 223500 | 1338 |
| 391 | 20250124 | 120300 | 471326908500 | 224000 | 224000 | 224000 | 223500 | 3469 |
| 392 | 20250124 | 120200 | 470550351500 | 223500 | 223500 | 224000 | 223500 | 2136 |
| 393 | 20250124 | 120100 | 470072597000 | 223500 | 223500 | 224000 | 223500 | 1036 |
| 394 | 20250124 | 120000 | 469840734000 | 224000 | 223500 | 224000 | 223500 | 1399 |
| 395 | 20250124 | 115900 | 469527694500 | 224000 | 223500 | 224000 | 223500 | 1543 |
| 396 | 20250124 | 115800 | 469182500500 | 224000 | 223500 | 224000 | 223500 | 1759 |
| 397 | 20250124 | 115700 | 468788825000 | 223500 | 223500 | 224000 | 223500 | 1261 |
| 398 | 20250124 | 115600 | 468506511500 | 223500 | 224000 | 224000 | 223500 | 1770 |
| 399 | 20250124 | 115500 | 468110524000 | 224000 | 224000 | 224000 | 223500 | 1467 |
| 400 | 20250124 | 115400 | 467782188500 | 224000 | 223500 | 224000 | 223500 | 1026 |
| 401 | 20250124 | 115300 | 467552622000 | 223500 | 223500 | 224000 | 223500 | 2242 |
| 402 | 20250124 | 115200 | 467051123500 | 224000 | 223500 | 224000 | 223500 | 3477 |
| 403 | 20250124 | 115100 | 466273015500 | 223500 | 224000 | 224000 | 223500 | 1737 |
| 404 | 20250124 | 115000 | 465884261500 | 224000 | 223500 | 224000 | 223500 | 2462 |
| 405 | 20250124 | 114900 | 465333365500 | 224000 | 224000 | 224000 | 223500 | 1328 |
| 406 | 20250124 | 114800 | 465036072000 | 224000 | 223500 | 224000 | 223500 | 1763 |
| 407 | 20250124 | 114700 | 464641642000 | 224000 | 223500 | 224000 | 223500 | 2166 |
| 408 | 20250124 | 114600 | 464156658500 | 223500 | 224000 | 224000 | 223500 | 1409 |
| 409 | 20250124 | 114500 | 463841225500 | 223500 | 224000 | 224000 | 223500 | 2301 |
| 410 | 20250124 | 114400 | 463326460000 | 224000 | 224000 | 224000 | 223500 | 5753 |
| 411 | 20250124 | 114300 | 462038120000 | 224000 | 224000 | 224000 | 223500 | 1293 |
| 412 | 20250124 | 114200 | 461748788000 | 224000 | 223500 | 224000 | 223500 | 2915 |
| 413 | 20250124 | 114100 | 461096317500 | 223500 | 223500 | 224000 | 223500 | 1539 |
| 414 | 20250124 | 114000 | 460751846000 | 223500 | 223500 | 224000 | 223500 | 1693 |
| 415 | 20250124 | 113900 | 460372918500 | 223500 | 223500 | 224000 | 223500 | 1700 |
| 416 | 20250124 | 113800 | 459992533000 | 224000 | 223500 | 224000 | 223500 | 3660 |
| 417 | 20250124 | 113700 | 459173887000 | 223500 | 224000 | 224000 | 223500 | 1359 |
| 418 | 20250124 | 113600 | 458869652500 | 224000 | 224000 | 224000 | 223500 | 1840 |
| 419 | 20250124 | 113500 | 458458005000 | 223500 | 224000 | 224000 | 223500 | 1640 |
| 420 | 20250124 | 113400 | 458091003500 | 223500 | 223500 | 224000 | 223500 | 965 |
| 421 | 20250124 | 113300 | 457875040500 | 223500 | 224000 | 224000 | 223500 | 4029 |
| 422 | 20250124 | 113200 | 456974124500 | 224000 | 224000 | 224000 | 223500 | 2256 |
| 423 | 20250124 | 113100 | 456469398000 | 224000 | 224000 | 224000 | 223500 | 4018 |
| 424 | 20250124 | 113000 | 455570553000 | 223500 | 223500 | 224000 | 223500 | 2102 |
| 425 | 20250124 | 112900 | 455100057500 | 224000 | 223500 | 224000 | 223500 | 1322 |
| 426 | 20250124 | 112800 | 454804267000 | 223500 | 223500 | 224000 | 223500 | 1486 |
| 427 | 20250124 | 112700 | 454471745500 | 223500 | 223500 | 224000 | 223500 | 1505 |
| 428 | 20250124 | 112600 | 454134976000 | 223500 | 224000 | 224000 | 223500 | 1392 |
| 429 | 20250124 | 112500 | 453823389000 | 224000 | 224000 | 224000 | 223500 | 2039 |
| 430 | 20250124 | 112400 | 453366922500 | 224000 | 223000 | 224000 | 223000 | 1883 |
| 431 | 20250124 | 112300 | 452945961000 | 223500 | 223500 | 223500 | 223000 | 3388 |
| 432 | 20250124 | 112200 | 452188961500 | 223500 | 223500 | 224000 | 223000 | 7159 |
| 433 | 20250124 | 112100 | 450589552000 | 224000 | 223500 | 224000 | 223500 | 1541 |
| 434 | 20250124 | 112000 | 450244774000 | 224000 | 224000 | 224000 | 223500 | 2312 |
| 435 | 20250124 | 111900 | 449727308500 | 224000 | 223500 | 224000 | 223500 | 1012 |
| 436 | 20250124 | 111800 | 449500783500 | 224000 | 224000 | 224000 | 223500 | 1359 |
| 437 | 20250124 | 111700 | 449196655000 | 224000 | 223500 | 224000 | 223500 | 1917 |
| 438 | 20250124 | 111600 | 448767759500 | 223500 | 223500 | 224000 | 223500 | 2818 |
| 439 | 20250124 | 111500 | 448137435500 | 224000 | 223000 | 224000 | 223000 | 13904 |
| 440 | 20250124 | 111400 | 445030348500 | 223000 | 223000 | 223500 | 223000 | 2202 |
| 441 | 20250124 | 111300 | 444538820000 | 223500 | 223000 | 223500 | 223000 | 2580 |
| 442 | 20250124 | 111200 | 443962900500 | 223500 | 223000 | 223500 | 223000 | 1988 |
| 443 | 20250124 | 111100 | 443519376000 | 223500 | 223500 | 223500 | 223000 | 1392 |
| 444 | 20250124 | 111000 | 443208844000 | 223000 | 223500 | 223500 | 223000 | 2277 |
| 445 | 20250124 | 110900 | 442700444000 | 223500 | 223000 | 223500 | 223000 | 2064 |
| 446 | 20250124 | 110800 | 442240045000 | 223000 | 223000 | 223500 | 223000 | 2893 |
| 447 | 20250124 | 110700 | 441594791500 | 223500 | 223000 | 223500 | 223000 | 1199 |
| 448 | 20250124 | 110600 | 441327231000 | 223000 | 223000 | 223500 | 223000 | 2464 |
| 449 | 20250124 | 110500 | 440777633000 | 223000 | 223000 | 223500 | 222500 | 7547 |
| 450 | 20250124 | 110400 | 439094377000 | 222500 | 223000 | 223500 | 222500 | 10234 |
| 451 | 20250124 | 110300 | 436812278000 | 223000 | 223000 | 223500 | 223000 | 2952 |
| 452 | 20250124 | 110200 | 436153275000 | 223000 | 223500 | 223500 | 223000 | 2016 |
| 453 | 20250124 | 110100 | 435703509500 | 223000 | 223000 | 223500 | 222500 | 9046 |
| 454 | 20250124 | 110000 | 433686305500 | 222500 | 222500 | 223000 | 222500 | 5133 |
| 455 | 20250124 | 105900 | 432543583500 | 222500 | 222500 | 223000 | 222500 | 13351 |
| 456 | 20250124 | 105800 | 429571187500 | 222500 | 223500 | 224000 | 222500 | 39146 |
| 457 | 20250124 | 105700 | 420837043000 | 223500 | 224000 | 224000 | 223500 | 1447 |
| 458 | 20250124 | 105600 | 420513484500 | 224000 | 223500 | 224000 | 223500 | 1561 |
| 459 | 20250124 | 105500 | 420164432500 | 224000 | 223500 | 224000 | 223500 | 2849 |
| 460 | 20250124 | 105400 | 419527117000 | 223500 | 223500 | 224000 | 223500 | 2447 |
| 461 | 20250124 | 105300 | 418980006000 | 223500 | 224000 | 224000 | 223500 | 1650 |
| 462 | 20250124 | 105200 | 418611120000 | 224000 | 223000 | 224000 | 223000 | 2565 |
| 463 | 20250124 | 105100 | 418037759500 | 223500 | 223500 | 224000 | 223000 | 6808 |
| 464 | 20250124 | 105000 | 416516553000 | 223500 | 224000 | 224000 | 223500 | 3020 |
| 465 | 20250124 | 104900 | 415840927500 | 224000 | 223500 | 224000 | 223000 | 13051 |
| 466 | 20250124 | 104800 | 412924333000 | 223500 | 223500 | 224500 | 223500 | 17283 |
| 467 | 20250124 | 104700 | 409054396500 | 224000 | 223000 | 224000 | 223000 | 19036 |
| 468 | 20250124 | 104600 | 404799622000 | 223000 | 223000 | 223500 | 223000 | 4282 |
| 469 | 20250124 | 104500 | 403844168500 | 223500 | 223500 | 223500 | 223000 | 3179 |
| 470 | 20250124 | 104400 | 403134479000 | 223500 | 223500 | 224000 | 223000 | 17592 |
| 471 | 20250124 | 104300 | 399201938500 | 224000 | 224000 | 224000 | 223500 | 3028 |
| 472 | 20250124 | 104200 | 398525060000 | 224000 | 224000 | 224000 | 223500 | 9007 |
| 473 | 20250124 | 104100 | 396510778500 | 223500 | 223500 | 224000 | 223500 | 3337 |
| 474 | 20250124 | 104000 | 395764385500 | 223500 | 223500 | 224000 | 223500 | 2270 |
| 475 | 20250124 | 103900 | 395256845000 | 224000 | 223500 | 224000 | 223500 | 3145 |
| 476 | 20250124 | 103800 | 394553242000 | 223500 | 223500 | 224000 | 223500 | 2646 |
| 477 | 20250124 | 103700 | 393961294000 | 223500 | 224000 | 224500 | 223500 | 11751 |
| 478 | 20250124 | 103600 | 391328323000 | 224000 | 224000 | 224500 | 224000 | 4671 |
| 479 | 20250124 | 103500 | 390281238000 | 224500 | 224000 | 224500 | 223500 | 29495 |
| 480 | 20250124 | 103400 | 383673191000 | 224000 | 224000 | 224500 | 224000 | 5431 |
| 481 | 20250124 | 103300 | 382455921000 | 224500 | 224500 | 224500 | 224000 | 2568 |
| 482 | 20250124 | 103200 | 381880294500 | 224500 | 224500 | 225000 | 224000 | 20265 |
| 483 | 20250124 | 103100 | 377332535000 | 224500 | 225000 | 225000 | 224500 | 4364 |
| 484 | 20250124 | 103000 | 376352491500 | 224500 | 225500 | 225500 | 224500 | 23891 |
| 485 | 20250124 | 102900 | 370979291500 | 225000 | 225500 | 225500 | 225000 | 8359 |
| 486 | 20250124 | 102800 | 369097330000 | 225500 | 225500 | 225500 | 225000 | 2780 |
| 487 | 20250124 | 102700 | 368470806000 | 225500 | 225500 | 225500 | 225000 | 1763 |
| 488 | 20250124 | 102600 | 368073406000 | 225500 | 225500 | 225500 | 225000 | 3734 |
| 489 | 20250124 | 102500 | 367231562500 | 225500 | 225000 | 225500 | 224500 | 37344 |
| 490 | 20250124 | 102400 | 358823122500 | 225000 | 225000 | 225000 | 224500 | 3336 |
| 491 | 20250124 | 102300 | 358073593000 | 225000 | 225000 | 225000 | 224500 | 2769 |
| 492 | 20250124 | 102200 | 357451301000 | 224500 | 225000 | 225000 | 224500 | 2662 |
| 493 | 20250124 | 102100 | 356853262500 | 224500 | 224500 | 225000 | 224500 | 2824 |
| 494 | 20250124 | 102000 | 356218657500 | 225000 | 224500 | 225000 | 224500 | 3639 |
| 495 | 20250124 | 101900 | 355400877500 | 225000 | 224500 | 225000 | 224500 | 3950 |
| 496 | 20250124 | 101800 | 354513670500 | 224500 | 224500 | 225000 | 224500 | 2809 |
| 497 | 20250124 | 101700 | 353882496000 | 224500 | 224500 | 225000 | 224500 | 3102 |
| 498 | 20250124 | 101600 | 353185494500 | 225000 | 224500 | 225000 | 224500 | 2435 |
| 499 | 20250124 | 101500 | 352638465500 | 224500 | 224500 | 225000 | 224500 | 5852 |
| 500 | 20250124 | 101400 | 351323532500 | 225000 | 225000 | 225000 | 224500 | 2458 |
| 501 | 20250124 | 101300 | 350771307000 | 225000 | 224500 | 225000 | 224500 | 3512 |
| 502 | 20250124 | 101200 | 349982319000 | 224500 | 224500 | 225000 | 224500 | 3990 |
| 503 | 20250124 | 101100 | 349085678000 | 224500 | 224500 | 225000 | 224500 | 2464 |
| 504 | 20250124 | 101000 | 348532057500 | 225000 | 224500 | 225000 | 224500 | 2319 |
| 505 | 20250124 | 100900 | 348010965500 | 224500 | 225000 | 225000 | 224500 | 3707 |
| 506 | 20250124 | 100800 | 347178195000 | 225000 | 225000 | 225500 | 225000 | 29244 |
| 507 | 20250124 | 100700 | 340597704500 | 225500 | 225000 | 225500 | 225000 | 4645 |
| 508 | 20250124 | 100600 | 339551667000 | 225500 | 225500 | 225500 | 225000 | 2684 |
| 509 | 20250124 | 100500 | 338947124000 | 225000 | 225500 | 225500 | 225000 | 2583 |
| 510 | 20250124 | 100400 | 338365350000 | 225000 | 225000 | 225500 | 225000 | 4352 |
| 511 | 20250124 | 100300 | 337385533500 | 225000 | 225000 | 225500 | 225000 | 2822 |
| 512 | 20250124 | 100200 | 336749800000 | 225500 | 225500 | 225500 | 225000 | 3563 |
| 513 | 20250124 | 100100 | 335947085500 | 225000 | 225000 | 225500 | 225000 | 5116 |
| 514 | 20250124 | 100000 | 334794054000 | 225000 | 225000 | 225500 | 225000 | 2733 |
| 515 | 20250124 | 095900 | 334178727000 | 225000 | 225000 | 225500 | 225000 | 2287 |
| 516 | 20250124 | 095800 | 333663922500 | 225000 | 225000 | 225500 | 224500 | 9008 |
| 517 | 20250124 | 095700 | 331636755000 | 225000 | 224500 | 225500 | 224000 | 17564 |
| 518 | 20250124 | 095600 | 327686759500 | 224000 | 225000 | 225000 | 224000 | 11034 |
| 519 | 20250124 | 095500 | 325209594500 | 225000 | 225000 | 225500 | 224500 | 14123 |
| 520 | 20250124 | 095400 | 322031872500 | 225000 | 225000 | 225500 | 225000 | 2250 |
| 521 | 20250124 | 095300 | 321524844000 | 225500 | 224000 | 225500 | 224000 | 34985 |
| 522 | 20250124 | 095200 | 313663727000 | 224000 | 224000 | 224500 | 224000 | 3953 |
| 523 | 20250124 | 095100 | 312777305000 | 224000 | 225000 | 225000 | 224000 | 23740 |
| 524 | 20250124 | 095000 | 307448061500 | 224500 | 225000 | 225000 | 224500 | 2739 |
| 525 | 20250124 | 094900 | 306832732500 | 224500 | 225000 | 225000 | 224500 | 2822 |
| 526 | 20250124 | 094800 | 306198257000 | 224500 | 224500 | 225000 | 224000 | 12102 |
| 527 | 20250124 | 094700 | 303480847500 | 224500 | 225000 | 225000 | 224000 | 17553 |
| 528 | 20250124 | 094600 | 299540024000 | 225000 | 224500 | 225000 | 224500 | 2918 |
| 529 | 20250124 | 094500 | 298883916500 | 225000 | 226000 | 226000 | 224500 | 43541 |
| 530 | 20250124 | 094400 | 289079103000 | 226000 | 225500 | 226000 | 225500 | 2208 |
| 531 | 20250124 | 094300 | 288580425500 | 226000 | 226000 | 226000 | 225500 | 10692 |
| 532 | 20250124 | 094200 | 286167436500 | 225500 | 225500 | 226000 | 225000 | 24078 |
| 533 | 20250124 | 094100 | 280735097500 | 225000 | 225500 | 225500 | 225000 | 2441 |
| 534 | 20250124 | 094000 | 280184967500 | 225500 | 225000 | 225500 | 225000 | 12079 |
| 535 | 20250124 | 093900 | 277462094500 | 225500 | 225000 | 225500 | 225000 | 4172 |
| 536 | 20250124 | 093800 | 276522093500 | 225000 | 225500 | 225500 | 225000 | 8597 |
| 537 | 20250124 | 093700 | 274587037500 | 225000 | 225500 | 225500 | 225000 | 11309 |
| 538 | 20250124 | 093600 | 272041435500 | 225500 | 225500 | 225500 | 225000 | 2207 |
| 539 | 20250124 | 093500 | 271544106500 | 225500 | 225000 | 225500 | 225000 | 4341 |
| 540 | 20250124 | 093400 | 270565994000 | 225000 | 225500 | 225500 | 225000 | 7364 |
| 541 | 20250124 | 093300 | 268906961000 | 225500 | 225000 | 225500 | 224500 | 14766 |
| 542 | 20250124 | 093200 | 265582978000 | 225000 | 225500 | 225500 | 224500 | 11692 |
| 543 | 20250124 | 093100 | 262952237000 | 225500 | 224500 | 225500 | 224000 | 36383 |
| 544 | 20250124 | 093000 | 254772173000 | 224500 | 224500 | 224500 | 224000 | 10030 |
| 545 | 20250124 | 092900 | 252522414000 | 224000 | 225000 | 225000 | 224000 | 15566 |
| 546 | 20250124 | 092800 | 249028185000 | 225000 | 224500 | 225000 | 224500 | 12233 |
| 547 | 20250124 | 092700 | 246279157000 | 224500 | 225500 | 225500 | 224500 | 16372 |
| 548 | 20250124 | 092600 | 242595053000 | 225500 | 225500 | 225500 | 225000 | 7602 |
| 549 | 20250124 | 092500 | 240881642500 | 225500 | 225000 | 225500 | 225000 | 8801 |
| 550 | 20250124 | 092400 | 238898037000 | 225000 | 225000 | 225500 | 225000 | 6640 |
| 551 | 20250124 | 092300 | 237403068000 | 225000 | 225000 | 225500 | 225000 | 15155 |
| 552 | 20250124 | 092200 | 233990687000 | 225000 | 226000 | 226000 | 225000 | 28122 |
| 553 | 20250124 | 092100 | 227649221000 | 225500 | 226500 | 226500 | 225500 | 26942 |
| 554 | 20250124 | 092000 | 221557833000 | 226500 | 226500 | 227000 | 226000 | 46394 |
| 555 | 20250124 | 091900 | 211049946500 | 226500 | 226000 | 226500 | 225500 | 40627 |
| 556 | 20250124 | 091800 | 201864508500 | 226000 | 225500 | 226000 | 225000 | 19576 |
| 557 | 20250124 | 091700 | 197446824000 | 225500 | 225500 | 226000 | 225000 | 53728 |
| 558 | 20250124 | 091600 | 185334070000 | 225000 | 225500 | 225500 | 225000 | 13864 |
| 559 | 20250124 | 091500 | 182209124500 | 225500 | 225000 | 225500 | 224500 | 29845 |
| 560 | 20250124 | 091400 | 175493962000 | 224500 | 224500 | 225000 | 224000 | 25752 |
| 561 | 20250124 | 091300 | 169709520000 | 224500 | 223500 | 224500 | 223500 | 35126 |
| 562 | 20250124 | 091200 | 161843872500 | 224000 | 224000 | 224000 | 223500 | 36941 |
| 563 | 20250124 | 091100 | 153585422500 | 224000 | 224000 | 224000 | 223500 | 28588 |
| 564 | 20250124 | 091000 | 147182311000 | 224000 | 223500 | 224000 | 223500 | 16090 |
| 565 | 20250124 | 090900 | 143579454000 | 224000 | 223000 | 224000 | 223000 | 43543 |
| 566 | 20250124 | 090800 | 133829899500 | 223000 | 223000 | 224000 | 222500 | 47320 |
| 567 | 20250124 | 090700 | 123266188500 | 223500 | 223000 | 223500 | 222500 | 20013 |
| 568 | 20250124 | 090600 | 118804494500 | 222500 | 222000 | 223000 | 221500 | 32321 |
| 569 | 20250124 | 090500 | 111623081000 | 221500 | 222000 | 222000 | 221500 | 31946 |
| 570 | 20250124 | 090400 | 104545823500 | 221500 | 222000 | 222000 | 221500 | 29157 |
| 571 | 20250124 | 090300 | 98086526000 | 221500 | 223000 | 223000 | 221500 | 37890 |
| 572 | 20250124 | 090200 | 89672216500 | 222500 | 222500 | 224000 | 222000 | 82213 |
| 573 | 20250124 | 090100 | 71336260000 | 223000 | 222000 | 223000 | 222000 | 56409 |
| 574 | 20250124 | 090000 | 58771948500 | 222500 | 220500 | 222500 | 220500 | 264127 |