35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 185800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 14544 |
| 3 | 20250114 | 185700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 4 | 20250114 | 185600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 5 | 20250114 | 185500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 6 | 20250114 | 185400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 7 | 20250114 | 185300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 8 | 20250114 | 185200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 9 | 20250114 | 185100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 10 | 20250114 | 185000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 11 | 20250114 | 184900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 12 | 20250114 | 184800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 13 | 20250114 | 184700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 14 | 20250114 | 184600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 15 | 20250114 | 184500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 16 | 20250114 | 184400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 17 | 20250114 | 184300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 18 | 20250114 | 184200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 19 | 20250114 | 184100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 20 | 20250114 | 184000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 21 | 20250114 | 183900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 22 | 20250114 | 183800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 23 | 20250114 | 183700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 24 | 20250114 | 183600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 25 | 20250114 | 183500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 26 | 20250114 | 183400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 27 | 20250114 | 183300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 28 | 20250114 | 183200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 29 | 20250114 | 183100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 30 | 20250114 | 183000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 31 | 20250114 | 182900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 32 | 20250114 | 182800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 14544 |
| 33 | 20250114 | 182700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 34 | 20250114 | 182600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 35 | 20250114 | 182500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 36 | 20250114 | 182400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 37 | 20250114 | 182300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 38 | 20250114 | 182200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 39 | 20250114 | 182100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 40 | 20250114 | 182000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 41 | 20250114 | 181900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 42 | 20250114 | 181800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 43 | 20250114 | 181700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 44 | 20250114 | 181600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 45 | 20250114 | 181500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 46 | 20250114 | 181400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 47 | 20250114 | 181300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 48 | 20250114 | 181200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 49 | 20250114 | 181100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 50 | 20250114 | 181000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 51 | 20250114 | 180900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 52 | 20250114 | 180800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 53 | 20250114 | 180700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 54 | 20250114 | 180600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 55 | 20250114 | 180500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 56 | 20250114 | 180400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 57 | 20250114 | 180300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 58 | 20250114 | 180200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 59 | 20250114 | 180100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 60 | 20250114 | 180000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 61 | 20250114 | 175900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 62 | 20250114 | 175800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 14544 |
| 63 | 20250114 | 175700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 64 | 20250114 | 175600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 65 | 20250114 | 175500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 66 | 20250114 | 175400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 67 | 20250114 | 175300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 68 | 20250114 | 175200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 69 | 20250114 | 175100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 70 | 20250114 | 175000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 71 | 20250114 | 174900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 72 | 20250114 | 174800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 73 | 20250114 | 174700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 74 | 20250114 | 174600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 75 | 20250114 | 174500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 76 | 20250114 | 174400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 77 | 20250114 | 174300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 78 | 20250114 | 174200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 79 | 20250114 | 174100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 80 | 20250114 | 174000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 81 | 20250114 | 173900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 82 | 20250114 | 173800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 83 | 20250114 | 173700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 84 | 20250114 | 173600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 85 | 20250114 | 173500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 86 | 20250114 | 173400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 87 | 20250114 | 173300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 88 | 20250114 | 173200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 89 | 20250114 | 173100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 90 | 20250114 | 173000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 91 | 20250114 | 172900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 92 | 20250114 | 172800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 14544 |
| 93 | 20250114 | 172700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 94 | 20250114 | 172600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 95 | 20250114 | 172500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 96 | 20250114 | 172400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 97 | 20250114 | 172300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 98 | 20250114 | 172200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 99 | 20250114 | 172100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 100 | 20250114 | 172000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 101 | 20250114 | 171900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 102 | 20250114 | 171800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 103 | 20250114 | 171700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 104 | 20250114 | 171600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 105 | 20250114 | 171500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 106 | 20250114 | 171400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 107 | 20250114 | 171300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 108 | 20250114 | 171200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 109 | 20250114 | 171100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 110 | 20250114 | 171000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 111 | 20250114 | 170900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 112 | 20250114 | 170800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 113 | 20250114 | 170700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 114 | 20250114 | 170600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 115 | 20250114 | 170500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 116 | 20250114 | 170400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 117 | 20250114 | 170300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 118 | 20250114 | 170200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 119 | 20250114 | 170100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 120 | 20250114 | 170000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 121 | 20250114 | 165900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 122 | 20250114 | 165800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 14544 |
| 123 | 20250114 | 165700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 124 | 20250114 | 165600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 125 | 20250114 | 165500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 126 | 20250114 | 165400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 127 | 20250114 | 165300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 128 | 20250114 | 165200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 129 | 20250114 | 165100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 130 | 20250114 | 165000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 131 | 20250114 | 164900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 132 | 20250114 | 164800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 133 | 20250114 | 164700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 134 | 20250114 | 164600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 135 | 20250114 | 164500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 136 | 20250114 | 164400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 137 | 20250114 | 164300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 138 | 20250114 | 164200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 139 | 20250114 | 164100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 140 | 20250114 | 164000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 141 | 20250114 | 163900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 142 | 20250114 | 163800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 143 | 20250114 | 163700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 144 | 20250114 | 163600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 145 | 20250114 | 163500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 146 | 20250114 | 163400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 147 | 20250114 | 163300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 148 | 20250114 | 163200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 149 | 20250114 | 163100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 150 | 20250114 | 163000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 151 | 20250114 | 162900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 152 | 20250114 | 162800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 14544 |
| 153 | 20250114 | 162700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 154 | 20250114 | 162600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 155 | 20250114 | 162500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 156 | 20250114 | 162400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 157 | 20250114 | 162300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 158 | 20250114 | 162200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 159 | 20250114 | 162100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 160 | 20250114 | 162000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 161 | 20250114 | 161900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 162 | 20250114 | 161800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 163 | 20250114 | 161700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 164 | 20250114 | 161600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 165 | 20250114 | 161500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 166 | 20250114 | 161400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 167 | 20250114 | 161300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 168 | 20250114 | 161200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 169 | 20250114 | 161100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 170 | 20250114 | 161000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 171 | 20250114 | 160900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 172 | 20250114 | 160800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 173 | 20250114 | 160700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 174 | 20250114 | 160600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 175 | 20250114 | 160500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 176 | 20250114 | 160400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 177 | 20250114 | 160300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 178 | 20250114 | 160200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 179 | 20250114 | 160100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 180 | 20250114 | 160000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 181 | 20250114 | 155900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 182 | 20250114 | 155800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 14544 |
| 183 | 20250114 | 155700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 184 | 20250114 | 155600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 185 | 20250114 | 155500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 186 | 20250114 | 155400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 187 | 20250114 | 155300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 188 | 20250114 | 155200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 189 | 20250114 | 155100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 190 | 20250114 | 155000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 191 | 20250114 | 154900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 192 | 20250114 | 154800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 193 | 20250114 | 154700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 194 | 20250114 | 154600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 195 | 20250114 | 154500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 196 | 20250114 | 154400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 197 | 20250114 | 154300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20250114 | 154200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 199 | 20250114 | 154100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 200 | 20250114 | 154000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 201 | 20250114 | 153900 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 202 | 20250114 | 153800 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 203 | 20250114 | 153700 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 204 | 20250114 | 153600 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 205 | 20250114 | 153500 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 206 | 20250114 | 153400 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 207 | 20250114 | 153300 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 208 | 20250114 | 153200 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 209 | 20250114 | 153100 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 210 | 20250114 | 153000 | 34155967000 | 253500 | 253500 | 253500 | 253500 | 14544 |
| 211 | 20250114 | 152900 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 212 | 20250114 | 152800 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 213 | 20250114 | 152700 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 214 | 20250114 | 152600 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 215 | 20250114 | 152500 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 216 | 20250114 | 152400 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 217 | 20250114 | 152300 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 218 | 20250114 | 152200 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 219 | 20250114 | 152100 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 220 | 20250114 | 152000 | 30469063000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 221 | 20250114 | 151900 | 30469063000 | 253000 | 253000 | 253000 | 252500 | 398 |
| 222 | 20250114 | 151800 | 30368401000 | 253000 | 252500 | 253000 | 252500 | 564 |
| 223 | 20250114 | 151700 | 30225931000 | 253000 | 252500 | 253000 | 252500 | 333 |
| 224 | 20250114 | 151600 | 30141783000 | 253000 | 253000 | 253000 | 252500 | 229 |
| 225 | 20250114 | 151500 | 30083924000 | 252500 | 253000 | 253000 | 252500 | 304 |
| 226 | 20250114 | 151400 | 30007105500 | 253000 | 252500 | 253000 | 252500 | 445 |
| 227 | 20250114 | 151300 | 29894701500 | 253000 | 252500 | 253000 | 252500 | 266 |
| 228 | 20250114 | 151200 | 29827458500 | 253000 | 253000 | 253000 | 252500 | 77 |
| 229 | 20250114 | 151100 | 29807986000 | 252500 | 252500 | 253000 | 252000 | 604 |
| 230 | 20250114 | 151000 | 29655393000 | 252500 | 253000 | 253000 | 252500 | 64 |
| 231 | 20250114 | 150900 | 29639207500 | 253000 | 252500 | 253000 | 252500 | 253 |
| 232 | 20250114 | 150800 | 29575238500 | 252500 | 253000 | 253000 | 252500 | 229 |
| 233 | 20250114 | 150700 | 29517318500 | 252500 | 252500 | 253000 | 252000 | 107 |
| 234 | 20250114 | 150600 | 29490263000 | 252000 | 253000 | 253000 | 252000 | 608 |
| 235 | 20250114 | 150500 | 29336638500 | 253000 | 252500 | 253000 | 252500 | 158 |
| 236 | 20250114 | 150400 | 29296691500 | 252500 | 252500 | 253000 | 252500 | 228 |
| 237 | 20250114 | 150300 | 29239039500 | 253000 | 253000 | 253000 | 252500 | 200 |
| 238 | 20250114 | 150200 | 29188473000 | 252500 | 253000 | 253000 | 252500 | 192 |
| 239 | 20250114 | 150100 | 29139925500 | 252500 | 252000 | 253000 | 252000 | 56 |
| 240 | 20250114 | 150000 | 29125781000 | 252000 | 252500 | 253000 | 252000 | 233 |
| 241 | 20250114 | 145900 | 29066897000 | 252500 | 253000 | 253000 | 252500 | 122 |
| 242 | 20250114 | 145800 | 29036055500 | 253000 | 252000 | 253000 | 252000 | 1482 |
| 243 | 20250114 | 145700 | 28661761500 | 252500 | 252500 | 252500 | 252000 | 221 |
| 244 | 20250114 | 145600 | 28605992500 | 252500 | 251500 | 252500 | 251500 | 101 |
| 245 | 20250114 | 145500 | 28580518500 | 251500 | 251500 | 252500 | 251500 | 245 |
| 246 | 20250114 | 145400 | 28518772000 | 251500 | 252000 | 252000 | 251500 | 196 |
| 247 | 20250114 | 145300 | 28469403000 | 251500 | 252000 | 252000 | 251500 | 280 |
| 248 | 20250114 | 145200 | 28398880000 | 252000 | 251500 | 252000 | 251500 | 100 |
| 249 | 20250114 | 145100 | 28373698500 | 252000 | 252000 | 252000 | 251500 | 203 |
| 250 | 20250114 | 145000 | 28322579000 | 252000 | 251500 | 252000 | 251500 | 73 |
| 251 | 20250114 | 144900 | 28304192500 | 251500 | 252500 | 252500 | 251500 | 290 |
| 252 | 20250114 | 144800 | 28231074000 | 252500 | 252000 | 252500 | 252000 | 96 |
| 253 | 20250114 | 144700 | 28206858500 | 252000 | 252000 | 252500 | 252000 | 178 |
| 254 | 20250114 | 144600 | 28161932500 | 252000 | 252000 | 252500 | 252000 | 103 |
| 255 | 20250114 | 144500 | 28135954500 | 252500 | 252000 | 252500 | 252000 | 162 |
| 256 | 20250114 | 144400 | 28095097000 | 252000 | 251500 | 252500 | 251500 | 75 |
| 257 | 20250114 | 144300 | 28076202500 | 252000 | 252500 | 252500 | 251500 | 465 |
| 258 | 20250114 | 144200 | 27959010000 | 252500 | 252000 | 252500 | 252000 | 227 |
| 259 | 20250114 | 144100 | 27901740500 | 252000 | 252000 | 253000 | 252000 | 84 |
| 260 | 20250114 | 144000 | 27880549500 | 252500 | 252000 | 253000 | 252000 | 245 |
| 261 | 20250114 | 143900 | 27818694000 | 252500 | 252500 | 252500 | 252000 | 138 |
| 262 | 20250114 | 143800 | 27783873500 | 252500 | 252000 | 252500 | 252000 | 211 |
| 263 | 20250114 | 143700 | 27730621500 | 252500 | 252500 | 252500 | 252000 | 142 |
| 264 | 20250114 | 143600 | 27694786000 | 252500 | 252000 | 252500 | 252000 | 186 |
| 265 | 20250114 | 143500 | 27647857000 | 252000 | 252000 | 252500 | 252000 | 153 |
| 266 | 20250114 | 143400 | 27609263500 | 252500 | 252500 | 252500 | 252000 | 82 |
| 267 | 20250114 | 143300 | 27588578500 | 252500 | 252500 | 252500 | 252000 | 182 |
| 268 | 20250114 | 143200 | 27542663500 | 252000 | 251500 | 252500 | 251500 | 758 |
| 269 | 20250114 | 143100 | 27351792000 | 252500 | 253000 | 253000 | 252000 | 1764 |
| 270 | 20250114 | 143000 | 26906652000 | 252500 | 252500 | 253000 | 252500 | 103 |
| 271 | 20250114 | 142900 | 26880617000 | 252500 | 253000 | 253000 | 252500 | 226 |
| 272 | 20250114 | 142800 | 26823469500 | 252500 | 252500 | 253000 | 252500 | 140 |
| 273 | 20250114 | 142700 | 26788092000 | 253000 | 252500 | 253000 | 252500 | 200 |
| 274 | 20250114 | 142600 | 26737516000 | 253000 | 252500 | 253000 | 252500 | 118 |
| 275 | 20250114 | 142500 | 26707692500 | 253000 | 252500 | 253000 | 252500 | 195 |
| 276 | 20250114 | 142400 | 26658382000 | 253000 | 253000 | 253000 | 252500 | 225 |
| 277 | 20250114 | 142300 | 26601497500 | 253000 | 252500 | 253000 | 252500 | 193 |
| 278 | 20250114 | 142200 | 26552689500 | 252500 | 253000 | 253000 | 252500 | 140 |
| 279 | 20250114 | 142100 | 26517299500 | 253000 | 252500 | 253000 | 252500 | 117 |
| 280 | 20250114 | 142000 | 26487722000 | 253000 | 252500 | 253000 | 252500 | 277 |
| 281 | 20250114 | 141900 | 26417686500 | 253000 | 253000 | 253000 | 252500 | 121 |
| 282 | 20250114 | 141800 | 26387101000 | 253000 | 252500 | 253000 | 252500 | 215 |
| 283 | 20250114 | 141700 | 26332742500 | 252500 | 252500 | 253000 | 252500 | 209 |
| 284 | 20250114 | 141600 | 26279886500 | 252500 | 252500 | 253000 | 252000 | 132 |
| 285 | 20250114 | 141500 | 26246540500 | 252500 | 252500 | 253000 | 252000 | 276 |
| 286 | 20250114 | 141400 | 26176822500 | 253000 | 252500 | 253000 | 252000 | 138 |
| 287 | 20250114 | 141300 | 26141962500 | 252500 | 252500 | 252500 | 252000 | 146 |
| 288 | 20250114 | 141200 | 26105129000 | 252500 | 252500 | 252500 | 252000 | 212 |
| 289 | 20250114 | 141100 | 26051622500 | 252000 | 252000 | 252500 | 252000 | 122 |
| 290 | 20250114 | 141000 | 26020850000 | 252000 | 252000 | 252500 | 252000 | 93 |
| 291 | 20250114 | 140900 | 25997389000 | 252500 | 252500 | 252500 | 252000 | 551 |
| 292 | 20250114 | 140800 | 25858481000 | 252500 | 252500 | 252500 | 252000 | 117 |
| 293 | 20250114 | 140700 | 25828955000 | 252500 | 252500 | 252500 | 252000 | 185 |
| 294 | 20250114 | 140600 | 25782264500 | 252500 | 252000 | 252500 | 252000 | 185 |
| 295 | 20250114 | 140500 | 25735601000 | 252000 | 252000 | 252500 | 252000 | 172 |
| 296 | 20250114 | 140400 | 25692192500 | 252000 | 252500 | 252500 | 252000 | 155 |
| 297 | 20250114 | 140300 | 25653113000 | 252500 | 252500 | 253000 | 252000 | 659 |
| 298 | 20250114 | 140200 | 25486970500 | 253000 | 252500 | 253000 | 252000 | 105 |
| 299 | 20250114 | 140100 | 25460470500 | 252500 | 252500 | 253500 | 252500 | 330 |
| 300 | 20250114 | 140000 | 25377040000 | 252500 | 252500 | 253500 | 252500 | 329 |
| 301 | 20250114 | 135900 | 25293887000 | 252500 | 253000 | 253500 | 252500 | 426 |
| 302 | 20250114 | 135800 | 25185978000 | 253500 | 253000 | 253500 | 253000 | 254 |
| 303 | 20250114 | 135700 | 25121621000 | 253500 | 253000 | 253500 | 252500 | 263 |
| 304 | 20250114 | 135600 | 25055029500 | 253000 | 252500 | 253500 | 252500 | 382 |
| 305 | 20250114 | 135500 | 24958410000 | 252500 | 252500 | 253000 | 252500 | 244 |
| 306 | 20250114 | 135400 | 24896729500 | 252500 | 253000 | 253000 | 252000 | 276 |
| 307 | 20250114 | 135300 | 24826961500 | 252500 | 252000 | 253000 | 252000 | 414 |
| 308 | 20250114 | 135200 | 24722406500 | 252500 | 253000 | 253000 | 252000 | 323 |
| 309 | 20250114 | 135100 | 24640815500 | 252500 | 253000 | 253500 | 252000 | 1304 |
| 310 | 20250114 | 135000 | 24311285500 | 253000 | 253000 | 253500 | 253000 | 349 |
| 311 | 20250114 | 134900 | 24222831000 | 253000 | 253500 | 253500 | 253000 | 168 |
| 312 | 20250114 | 134800 | 24180275500 | 253000 | 253000 | 253500 | 252000 | 832 |
| 313 | 20250114 | 134700 | 23970019000 | 253000 | 252500 | 253500 | 252000 | 229 |
| 314 | 20250114 | 134600 | 23912109500 | 253000 | 252500 | 253500 | 252500 | 185 |
| 315 | 20250114 | 134500 | 23865319500 | 253500 | 252500 | 253500 | 252500 | 456 |
| 316 | 20250114 | 134400 | 23750009500 | 253000 | 253000 | 253500 | 252500 | 275 |
| 317 | 20250114 | 134300 | 23680420500 | 253500 | 253000 | 253500 | 252500 | 211 |
| 318 | 20250114 | 134200 | 23626994000 | 253000 | 253000 | 253500 | 252500 | 512 |
| 319 | 20250114 | 134100 | 23497410500 | 253500 | 251500 | 253500 | 251500 | 3281 |
| 320 | 20250114 | 134000 | 22669279000 | 251500 | 251500 | 252000 | 251000 | 361 |
| 321 | 20250114 | 133900 | 22578393500 | 251500 | 251500 | 252000 | 251000 | 369 |
| 322 | 20250114 | 133800 | 22485604000 | 251500 | 250500 | 251500 | 250500 | 400 |
| 323 | 20250114 | 133700 | 22385139500 | 251500 | 251500 | 251500 | 250500 | 588 |
| 324 | 20250114 | 133600 | 22237588500 | 251500 | 250500 | 251500 | 250500 | 259 |
| 325 | 20250114 | 133500 | 22172488000 | 251500 | 251000 | 251500 | 250500 | 106 |
| 326 | 20250114 | 133400 | 22145867500 | 251500 | 251000 | 251500 | 250500 | 205 |
| 327 | 20250114 | 133300 | 22094445500 | 251000 | 250500 | 251500 | 250500 | 185 |
| 328 | 20250114 | 133200 | 22048019000 | 251000 | 251000 | 251500 | 250500 | 155 |
| 329 | 20250114 | 133100 | 22009125000 | 251000 | 251000 | 251000 | 250500 | 146 |
| 330 | 20250114 | 133000 | 21972533000 | 250500 | 250500 | 251000 | 250500 | 179 |
| 331 | 20250114 | 132900 | 21927635000 | 251000 | 251000 | 251000 | 250500 | 212 |
| 332 | 20250114 | 132800 | 21874487500 | 251000 | 251000 | 251000 | 250500 | 223 |
| 333 | 20250114 | 132700 | 21818556500 | 251000 | 251500 | 251500 | 250500 | 224 |
| 334 | 20250114 | 132600 | 21762337500 | 251000 | 251000 | 251500 | 251000 | 91 |
| 335 | 20250114 | 132500 | 21739485000 | 251000 | 251000 | 251500 | 250500 | 131 |
| 336 | 20250114 | 132400 | 21706599000 | 251000 | 251000 | 251500 | 251000 | 144 |
| 337 | 20250114 | 132300 | 21670437000 | 251000 | 251000 | 251500 | 250500 | 307 |
| 338 | 20250114 | 132200 | 21593332000 | 251000 | 251000 | 251000 | 250500 | 457 |
| 339 | 20250114 | 132100 | 21478707000 | 251000 | 251000 | 251000 | 250000 | 213 |
| 340 | 20250114 | 132000 | 21425286000 | 250500 | 250500 | 251000 | 250000 | 183 |
| 341 | 20250114 | 131900 | 21379482000 | 250500 | 251000 | 251000 | 250500 | 135 |
| 342 | 20250114 | 131800 | 21345622500 | 251000 | 250000 | 251000 | 250000 | 102 |
| 343 | 20250114 | 131700 | 21320064000 | 250000 | 250500 | 251000 | 250000 | 338 |
| 344 | 20250114 | 131600 | 21235352500 | 250500 | 250500 | 251000 | 250500 | 106 |
| 345 | 20250114 | 131500 | 21208796000 | 250500 | 250500 | 251000 | 250500 | 180 |
| 346 | 20250114 | 131400 | 21163662000 | 251000 | 251000 | 251000 | 250500 | 81 |
| 347 | 20250114 | 131300 | 21143353500 | 250500 | 251000 | 251500 | 250500 | 208 |
| 348 | 20250114 | 131200 | 21091160000 | 251000 | 251000 | 251500 | 250500 | 94 |
| 349 | 20250114 | 131100 | 21067570000 | 251000 | 251500 | 251500 | 250500 | 285 |
| 350 | 20250114 | 131000 | 20995998500 | 251500 | 250500 | 251500 | 250500 | 213 |
| 351 | 20250114 | 130900 | 20942529000 | 251000 | 250500 | 251000 | 250000 | 381 |
| 352 | 20250114 | 130800 | 20847005500 | 250500 | 250000 | 251000 | 250000 | 156 |
| 353 | 20250114 | 130700 | 20807910500 | 251000 | 250500 | 251000 | 250500 | 288 |
| 354 | 20250114 | 130600 | 20735759500 | 250500 | 250500 | 251000 | 250500 | 133 |
| 355 | 20250114 | 130500 | 20702402000 | 250500 | 250500 | 251000 | 250500 | 134 |
| 356 | 20250114 | 130400 | 20668831500 | 251000 | 250500 | 251000 | 250500 | 138 |
| 357 | 20250114 | 130300 | 20634215000 | 250500 | 251000 | 251000 | 250500 | 262 |
| 358 | 20250114 | 130200 | 20568561500 | 251000 | 250500 | 251000 | 250500 | 338 |
| 359 | 20250114 | 130100 | 20483810000 | 251000 | 250500 | 251000 | 250500 | 91 |
| 360 | 20250114 | 130000 | 20460984500 | 251000 | 251000 | 251000 | 250500 | 214 |
| 361 | 20250114 | 125900 | 20407295000 | 251000 | 250500 | 251500 | 250500 | 194 |
| 362 | 20250114 | 125800 | 20358612500 | 250500 | 250500 | 251500 | 250500 | 138 |
| 363 | 20250114 | 125700 | 20323994500 | 251000 | 251500 | 252000 | 251000 | 227 |
| 364 | 20250114 | 125600 | 20266960500 | 251500 | 251500 | 251500 | 251000 | 70 |
| 365 | 20250114 | 125500 | 20249365000 | 251000 | 251500 | 251500 | 251000 | 186 |
| 366 | 20250114 | 125400 | 20202621500 | 251000 | 252000 | 252500 | 251000 | 624 |
| 367 | 20250114 | 125300 | 20045726500 | 252000 | 252000 | 252500 | 252000 | 176 |
| 368 | 20250114 | 125200 | 20001333500 | 252000 | 251500 | 252500 | 251000 | 139 |
| 369 | 20250114 | 125100 | 19966308500 | 251500 | 251500 | 252000 | 251000 | 323 |
| 370 | 20250114 | 125000 | 19884994500 | 251500 | 251500 | 252000 | 251500 | 47 |
| 371 | 20250114 | 124900 | 19873164500 | 251500 | 251500 | 252000 | 251500 | 93 |
| 372 | 20250114 | 124800 | 19849771000 | 252000 | 252000 | 252000 | 251500 | 242 |
| 373 | 20250114 | 124700 | 19788850000 | 252000 | 251500 | 252000 | 251500 | 152 |
| 374 | 20250114 | 124600 | 19750556500 | 252000 | 251500 | 252000 | 251500 | 135 |
| 375 | 20250114 | 124500 | 19716558000 | 252000 | 251500 | 252000 | 251500 | 169 |
| 376 | 20250114 | 124400 | 19674041000 | 251500 | 252000 | 252000 | 251500 | 308 |
| 377 | 20250114 | 124300 | 19596471000 | 252000 | 251500 | 252000 | 251500 | 228 |
| 378 | 20250114 | 124200 | 19539051500 | 252000 | 251500 | 252000 | 251500 | 343 |
| 379 | 20250114 | 124100 | 19452651500 | 251500 | 251000 | 252000 | 251000 | 241 |
| 380 | 20250114 | 124000 | 19391993500 | 252000 | 251500 | 252000 | 251000 | 836 |
| 381 | 20250114 | 123900 | 19181912000 | 251000 | 251000 | 251500 | 251000 | 89 |
| 382 | 20250114 | 123800 | 19159562500 | 251500 | 251000 | 251500 | 251000 | 146 |
| 383 | 20250114 | 123700 | 19122867000 | 251500 | 251000 | 251500 | 251000 | 90 |
| 384 | 20250114 | 123600 | 19100261000 | 251500 | 251500 | 251500 | 251000 | 82 |
| 385 | 20250114 | 123500 | 19079659500 | 251000 | 251000 | 251500 | 251000 | 153 |
| 386 | 20250114 | 123400 | 19041223000 | 251000 | 251000 | 251500 | 251000 | 93 |
| 387 | 20250114 | 123300 | 19017867500 | 251500 | 251000 | 251500 | 251000 | 229 |
| 388 | 20250114 | 123200 | 18960317000 | 251000 | 251500 | 251500 | 251000 | 46 |
| 389 | 20250114 | 123100 | 18948763500 | 251500 | 251000 | 251500 | 251000 | 266 |
| 390 | 20250114 | 123000 | 18881933000 | 251500 | 251500 | 251500 | 251000 | 135 |
| 391 | 20250114 | 122900 | 18848035500 | 251000 | 251000 | 251500 | 251000 | 448 |
| 392 | 20250114 | 122800 | 18735410500 | 251500 | 251500 | 251500 | 251000 | 149 |
| 393 | 20250114 | 122700 | 18697984000 | 251000 | 250500 | 251500 | 250500 | 679 |
| 394 | 20250114 | 122600 | 18527535500 | 250500 | 250500 | 251000 | 250500 | 117 |
| 395 | 20250114 | 122500 | 18498214000 | 250500 | 250500 | 251000 | 250500 | 437 |
| 396 | 20250114 | 122400 | 18388629500 | 250500 | 250500 | 251000 | 250500 | 161 |
| 397 | 20250114 | 122300 | 18348249500 | 251000 | 250500 | 251000 | 250500 | 197 |
| 398 | 20250114 | 122200 | 18298879500 | 250500 | 250500 | 251000 | 250500 | 178 |
| 399 | 20250114 | 122100 | 18254251000 | 250500 | 251000 | 251000 | 250500 | 88 |
| 400 | 20250114 | 122000 | 18232197000 | 250500 | 251000 | 251000 | 250500 | 273 |
| 401 | 20250114 | 121900 | 18163748500 | 251000 | 250500 | 251000 | 250500 | 178 |
| 402 | 20250114 | 121800 | 18119143000 | 250500 | 250500 | 251500 | 250500 | 166 |
| 403 | 20250114 | 121700 | 18077501500 | 251000 | 251500 | 251500 | 250500 | 189 |
| 404 | 20250114 | 121600 | 18030073000 | 251000 | 251000 | 251500 | 250500 | 155 |
| 405 | 20250114 | 121500 | 17991169500 | 250500 | 251000 | 251500 | 250500 | 140 |
| 406 | 20250114 | 121400 | 17956004500 | 251500 | 250500 | 252000 | 250000 | 2100 |
| 407 | 20250114 | 121300 | 17428534500 | 251000 | 250000 | 251000 | 250000 | 487 |
| 408 | 20250114 | 121200 | 17306566000 | 250500 | 250000 | 250500 | 250000 | 115 |
| 409 | 20250114 | 121100 | 17277786000 | 250000 | 250000 | 250500 | 249500 | 487 |
| 410 | 20250114 | 121000 | 17155918000 | 250000 | 250500 | 250500 | 250000 | 38 |
| 411 | 20250114 | 120900 | 17146406500 | 250000 | 250000 | 250500 | 250000 | 337 |
| 412 | 20250114 | 120800 | 17062104500 | 250500 | 250500 | 250500 | 250000 | 118 |
| 413 | 20250114 | 120700 | 17032592500 | 250000 | 250000 | 250500 | 250000 | 160 |
| 414 | 20250114 | 120600 | 16992541500 | 250000 | 250500 | 250500 | 250000 | 151 |
| 415 | 20250114 | 120500 | 16954779500 | 250500 | 250000 | 250500 | 250000 | 293 |
| 416 | 20250114 | 120400 | 16881466000 | 250500 | 250000 | 250500 | 250000 | 83 |
| 417 | 20250114 | 120300 | 16860700500 | 250000 | 250500 | 250500 | 250000 | 146 |
| 418 | 20250114 | 120200 | 16824150000 | 250500 | 250000 | 250500 | 250000 | 258 |
| 419 | 20250114 | 120100 | 16759600500 | 250500 | 250500 | 250500 | 249500 | 84 |
| 420 | 20250114 | 120000 | 16738592500 | 250000 | 250000 | 250500 | 249000 | 638 |
| 421 | 20250114 | 115900 | 16579178000 | 250000 | 249500 | 250000 | 249500 | 93 |
| 422 | 20250114 | 115800 | 16555962500 | 249500 | 249500 | 250000 | 249500 | 174 |
| 423 | 20250114 | 115700 | 16512505000 | 250000 | 249500 | 250000 | 249500 | 139 |
| 424 | 20250114 | 115600 | 16477798500 | 249500 | 249500 | 250000 | 249500 | 192 |
| 425 | 20250114 | 115500 | 16429850000 | 249500 | 250000 | 250000 | 249500 | 63 |
| 426 | 20250114 | 115400 | 16414125000 | 249500 | 249500 | 250000 | 249500 | 251 |
| 427 | 20250114 | 115300 | 16351464000 | 250000 | 249500 | 250000 | 249500 | 61 |
| 428 | 20250114 | 115200 | 16336239000 | 250000 | 249500 | 250000 | 249500 | 176 |
| 429 | 20250114 | 115100 | 16292285000 | 249500 | 249500 | 250000 | 249500 | 121 |
| 430 | 20250114 | 115000 | 16262088000 | 250000 | 250000 | 250000 | 249500 | 34 |
| 431 | 20250114 | 114900 | 16253600500 | 250000 | 249500 | 250000 | 249500 | 176 |
| 432 | 20250114 | 114800 | 16209623500 | 249500 | 249500 | 250000 | 249500 | 132 |
| 433 | 20250114 | 114700 | 16176681500 | 249500 | 250000 | 250000 | 249500 | 119 |
| 434 | 20250114 | 114600 | 16146957000 | 250000 | 250000 | 250000 | 249500 | 125 |
| 435 | 20250114 | 114500 | 16115728500 | 249500 | 249500 | 250000 | 249500 | 272 |
| 436 | 20250114 | 114400 | 16047822000 | 250000 | 250000 | 250000 | 249500 | 126 |
| 437 | 20250114 | 114300 | 16016379000 | 249500 | 250000 | 250000 | 249500 | 192 |
| 438 | 20250114 | 114200 | 15968423000 | 249500 | 250000 | 250000 | 249500 | 183 |
| 439 | 20250114 | 114100 | 15922745500 | 250000 | 249500 | 250000 | 249000 | 129 |
| 440 | 20250114 | 114000 | 15890514000 | 249500 | 249500 | 250000 | 249000 | 336 |
| 441 | 20250114 | 113900 | 15806670000 | 249500 | 250000 | 250000 | 249500 | 48 |
| 442 | 20250114 | 113800 | 15794684500 | 250000 | 249500 | 250000 | 249500 | 494 |
| 443 | 20250114 | 113700 | 15671322500 | 249000 | 249500 | 249500 | 249000 | 73 |
| 444 | 20250114 | 113600 | 15653132000 | 249000 | 250000 | 250000 | 249000 | 438 |
| 445 | 20250114 | 113500 | 15543961500 | 249500 | 250000 | 250000 | 249500 | 95 |
| 446 | 20250114 | 113400 | 15520243000 | 249500 | 249500 | 249500 | 249000 | 121 |
| 447 | 20250114 | 113300 | 15490101500 | 249500 | 249500 | 250000 | 249000 | 101 |
| 448 | 20250114 | 113200 | 15464894000 | 250000 | 249500 | 250000 | 249500 | 153 |
| 449 | 20250114 | 113100 | 15426710500 | 249500 | 250000 | 250000 | 249500 | 95 |
| 450 | 20250114 | 113000 | 15403002500 | 250000 | 249500 | 250000 | 249000 | 191 |
| 451 | 20250114 | 112900 | 15355303500 | 249500 | 249500 | 250000 | 249000 | 209 |
| 452 | 20250114 | 112800 | 15303138000 | 250000 | 250000 | 250000 | 249500 | 152 |
| 453 | 20250114 | 112700 | 15265180000 | 250000 | 249500 | 250000 | 249000 | 206 |
| 454 | 20250114 | 112600 | 15213777500 | 249500 | 249500 | 250000 | 249500 | 127 |
| 455 | 20250114 | 112500 | 15182080500 | 250000 | 249500 | 250000 | 249000 | 160 |
| 456 | 20250114 | 112400 | 15142128000 | 250000 | 249000 | 250000 | 249000 | 80 |
| 457 | 20250114 | 112300 | 15122172500 | 249500 | 250000 | 250000 | 249000 | 840 |
| 458 | 20250114 | 112200 | 14912574000 | 249500 | 249500 | 250000 | 249000 | 1248 |
| 459 | 20250114 | 112100 | 14601169500 | 249000 | 248500 | 249500 | 248500 | 761 |
| 460 | 20250114 | 112000 | 14411637500 | 248500 | 248500 | 249000 | 248500 | 297 |
| 461 | 20250114 | 111900 | 14337814000 | 248500 | 248500 | 249000 | 248500 | 128 |
| 462 | 20250114 | 111800 | 14305965500 | 249000 | 248500 | 249000 | 248500 | 156 |
| 463 | 20250114 | 111700 | 14267157000 | 248500 | 249000 | 249000 | 248500 | 176 |
| 464 | 20250114 | 111600 | 14223371000 | 248500 | 248500 | 249000 | 248500 | 341 |
| 465 | 20250114 | 111500 | 14138593000 | 248500 | 249000 | 249000 | 248500 | 88 |
| 466 | 20250114 | 111400 | 14116712000 | 249000 | 248500 | 249000 | 248500 | 237 |
| 467 | 20250114 | 111300 | 14057774500 | 249000 | 249000 | 249000 | 248500 | 70 |
| 468 | 20250114 | 111200 | 14040363500 | 248500 | 249000 | 249000 | 248500 | 169 |
| 469 | 20250114 | 111100 | 13998319000 | 248500 | 249000 | 249000 | 248500 | 145 |
| 470 | 20250114 | 111000 | 13962270500 | 248500 | 248500 | 249000 | 248500 | 158 |
| 471 | 20250114 | 110900 | 13922965000 | 249000 | 248500 | 249000 | 248500 | 62 |
| 472 | 20250114 | 110800 | 13907555500 | 248500 | 248500 | 249000 | 248500 | 330 |
| 473 | 20250114 | 110700 | 13825489000 | 248500 | 248500 | 249000 | 248500 | 39 |
| 474 | 20250114 | 110600 | 13815797000 | 248500 | 248500 | 249500 | 248500 | 186 |
| 475 | 20250114 | 110500 | 13769524500 | 248500 | 249000 | 249000 | 248500 | 45 |
| 476 | 20250114 | 110400 | 13758331500 | 248500 | 249000 | 249500 | 248500 | 117 |
| 477 | 20250114 | 110300 | 13729196500 | 249500 | 248500 | 249500 | 248500 | 197 |
| 478 | 20250114 | 110200 | 13680137000 | 248500 | 249500 | 249500 | 248500 | 305 |
| 479 | 20250114 | 110100 | 13604183500 | 249000 | 249000 | 249500 | 249000 | 197 |
| 480 | 20250114 | 110000 | 13555078000 | 249000 | 249000 | 249500 | 249000 | 236 |
| 481 | 20250114 | 105900 | 13496295500 | 249000 | 249000 | 249500 | 249000 | 179 |
| 482 | 20250114 | 105800 | 13451674500 | 249000 | 249000 | 249500 | 249000 | 571 |
| 483 | 20250114 | 105700 | 13309462000 | 249500 | 249000 | 249500 | 249000 | 193 |
| 484 | 20250114 | 105600 | 13261367000 | 249500 | 249500 | 249500 | 249000 | 54 |
| 485 | 20250114 | 105500 | 13247914500 | 249000 | 249000 | 249500 | 249000 | 106 |
| 486 | 20250114 | 105400 | 13221507000 | 249000 | 249500 | 249500 | 248500 | 359 |
| 487 | 20250114 | 105300 | 13132112000 | 249000 | 249000 | 249000 | 248500 | 53 |
| 488 | 20250114 | 105200 | 13118919000 | 249000 | 249500 | 249500 | 248500 | 115 |
| 489 | 20250114 | 105100 | 13090300500 | 249000 | 249000 | 249500 | 249000 | 126 |
| 490 | 20250114 | 105000 | 13058925500 | 249000 | 249500 | 249500 | 249000 | 299 |
| 491 | 20250114 | 104900 | 12984467500 | 249500 | 249000 | 249500 | 249000 | 151 |
| 492 | 20250114 | 104800 | 12946856500 | 249000 | 249000 | 249500 | 248500 | 112 |
| 493 | 20250114 | 104700 | 12918955000 | 248500 | 249500 | 249500 | 248500 | 473 |
| 494 | 20250114 | 104600 | 12801271000 | 249500 | 249000 | 249500 | 248500 | 624 |
| 495 | 20250114 | 104500 | 12645904000 | 248500 | 249000 | 249000 | 248500 | 36 |
| 496 | 20250114 | 104400 | 12636954500 | 249000 | 248500 | 249500 | 248500 | 507 |
| 497 | 20250114 | 104300 | 12510765000 | 248500 | 249000 | 249500 | 248500 | 1089 |
| 498 | 20250114 | 104200 | 12239662500 | 249000 | 249500 | 249500 | 249000 | 874 |
| 499 | 20250114 | 104100 | 12022002000 | 249500 | 249000 | 249500 | 249000 | 44 |
| 500 | 20250114 | 104000 | 12011034000 | 249500 | 249000 | 249500 | 249000 | 184 |
| 501 | 20250114 | 103900 | 11965158000 | 249500 | 249500 | 249500 | 249000 | 106 |
| 502 | 20250114 | 103800 | 11938744000 | 249000 | 249500 | 249500 | 249000 | 46 |
| 503 | 20250114 | 103700 | 11927285500 | 249500 | 249000 | 249500 | 249000 | 64 |
| 504 | 20250114 | 103600 | 11911343500 | 249500 | 249500 | 249500 | 249000 | 88 |
| 505 | 20250114 | 103500 | 11889422000 | 249500 | 249000 | 249500 | 249000 | 35 |
| 506 | 20250114 | 103400 | 11880702000 | 249000 | 249000 | 249500 | 249000 | 81 |
| 507 | 20250114 | 103300 | 11860506500 | 249500 | 249000 | 249500 | 249000 | 62 |
| 508 | 20250114 | 103200 | 11845056500 | 249000 | 249000 | 249500 | 249000 | 56 |
| 509 | 20250114 | 103100 | 11831108500 | 249000 | 249000 | 249500 | 249000 | 494 |
| 510 | 20250114 | 103000 | 11708072000 | 249500 | 250000 | 250000 | 249000 | 776 |
| 511 | 20250114 | 102900 | 11514292000 | 250000 | 250000 | 250500 | 250000 | 65 |
| 512 | 20250114 | 102800 | 11498040000 | 250000 | 250000 | 250000 | 250000 | 25 |
| 513 | 20250114 | 102700 | 11491790000 | 250000 | 250000 | 250500 | 250000 | 140 |
| 514 | 20250114 | 102600 | 11456782500 | 250500 | 250000 | 250500 | 249500 | 1109 |
| 515 | 20250114 | 102500 | 11179391000 | 250000 | 249500 | 250000 | 249500 | 118 |
| 516 | 20250114 | 102400 | 11149920000 | 250000 | 250000 | 250000 | 249500 | 315 |
| 517 | 20250114 | 102300 | 11071316000 | 249500 | 249500 | 250000 | 249500 | 210 |
| 518 | 20250114 | 102200 | 11018920000 | 250000 | 249500 | 250000 | 249500 | 590 |
| 519 | 20250114 | 102100 | 10871712000 | 249500 | 249500 | 250000 | 249500 | 168 |
| 520 | 20250114 | 102000 | 10829791000 | 249500 | 249500 | 250000 | 249500 | 8 |
| 521 | 20250114 | 101900 | 10827794500 | 249500 | 250000 | 250500 | 249500 | 58 |
| 522 | 20250114 | 101800 | 10813306000 | 249500 | 250000 | 250500 | 249500 | 209 |
| 523 | 20250114 | 101700 | 10761086000 | 250000 | 250000 | 250500 | 250000 | 34 |
| 524 | 20250114 | 101600 | 10752585500 | 250000 | 250000 | 250500 | 250000 | 41 |
| 525 | 20250114 | 101500 | 10742334500 | 250000 | 250000 | 250500 | 250000 | 99 |
| 526 | 20250114 | 101400 | 10717582000 | 250000 | 250000 | 250500 | 250000 | 29 |
| 527 | 20250114 | 101300 | 10710326500 | 250000 | 250000 | 250500 | 250000 | 48 |
| 528 | 20250114 | 101200 | 10698317000 | 250500 | 250000 | 250500 | 250000 | 471 |
| 529 | 20250114 | 101100 | 10580526000 | 250000 | 250000 | 250500 | 249500 | 225 |
| 530 | 20250114 | 101000 | 10524272000 | 250000 | 250000 | 250500 | 250000 | 41 |
| 531 | 20250114 | 100900 | 10514018000 | 250000 | 250500 | 250500 | 250000 | 42 |
| 532 | 20250114 | 100800 | 10503505500 | 250000 | 250000 | 250500 | 250000 | 152 |
| 533 | 20250114 | 100700 | 10465502000 | 250000 | 250500 | 250500 | 250000 | 73 |
| 534 | 20250114 | 100600 | 10447246000 | 250500 | 250000 | 250500 | 250000 | 106 |
| 535 | 20250114 | 100500 | 10420716000 | 250500 | 250000 | 250500 | 250000 | 56 |
| 536 | 20250114 | 100400 | 10406692500 | 250000 | 250000 | 250500 | 250000 | 400 |
| 537 | 20250114 | 100300 | 10306687000 | 250000 | 250500 | 250500 | 250000 | 50 |
| 538 | 20250114 | 100200 | 10294175500 | 250500 | 250500 | 250500 | 250000 | 22 |
| 539 | 20250114 | 100100 | 10288665000 | 250000 | 250500 | 250500 | 250000 | 24 |
| 540 | 20250114 | 100000 | 10282654500 | 250000 | 250000 | 250500 | 250000 | 54 |
| 541 | 20250114 | 095900 | 10269152500 | 250000 | 250000 | 250500 | 249500 | 946 |
| 542 | 20250114 | 095800 | 10032716500 | 250000 | 250000 | 250500 | 250000 | 13 |
| 543 | 20250114 | 095700 | 10029462500 | 250500 | 250500 | 250500 | 250000 | 146 |
| 544 | 20250114 | 095600 | 9992959500 | 250000 | 250500 | 250500 | 250000 | 20 |
| 545 | 20250114 | 095500 | 9987957000 | 250000 | 249500 | 250000 | 249500 | 72 |
| 546 | 20250114 | 095400 | 9969962500 | 250000 | 250500 | 250500 | 249500 | 263 |
| 547 | 20250114 | 095300 | 9904269500 | 250500 | 250000 | 250500 | 250000 | 165 |
| 548 | 20250114 | 095200 | 9863017500 | 250500 | 250500 | 251000 | 250500 | 473 |
| 549 | 20250114 | 095100 | 9744525000 | 250500 | 251000 | 251000 | 250500 | 41 |
| 550 | 20250114 | 095000 | 9734253500 | 251000 | 251000 | 251000 | 250000 | 818 |
| 551 | 20250114 | 094900 | 9529121000 | 251500 | 250500 | 251500 | 250000 | 1509 |
| 552 | 20250114 | 094800 | 9151048500 | 250500 | 249000 | 250500 | 249000 | 3164 |
| 553 | 20250114 | 094700 | 8359962000 | 249500 | 249000 | 249500 | 249000 | 46 |
| 554 | 20250114 | 094600 | 8348486500 | 249000 | 249000 | 249000 | 249000 | 89 |
| 555 | 20250114 | 094500 | 8326325500 | 249500 | 249000 | 249500 | 249000 | 18 |
| 556 | 20250114 | 094400 | 8321841500 | 249000 | 249500 | 249500 | 249000 | 122 |
| 557 | 20250114 | 094300 | 8291461000 | 249500 | 249000 | 249500 | 249000 | 43 |
| 558 | 20250114 | 094200 | 8280752000 | 249000 | 249500 | 249500 | 249000 | 53 |
| 559 | 20250114 | 094100 | 8267549000 | 249000 | 249500 | 249500 | 249000 | 114 |
| 560 | 20250114 | 094000 | 8239108000 | 249500 | 249000 | 249500 | 249000 | 25 |
| 561 | 20250114 | 093900 | 8232872500 | 249000 | 249000 | 249500 | 249000 | 148 |
| 562 | 20250114 | 093800 | 8196019000 | 249500 | 249000 | 249500 | 249000 | 68 |
| 563 | 20250114 | 093700 | 8179083000 | 249500 | 249000 | 249500 | 249000 | 67 |
| 564 | 20250114 | 093600 | 8162387000 | 249000 | 249000 | 249500 | 248500 | 1725 |
| 565 | 20250114 | 093500 | 7732845000 | 249000 | 249500 | 249500 | 249000 | 1420 |
| 566 | 20250114 | 093400 | 7379263000 | 249500 | 250000 | 250000 | 249000 | 1468 |
| 567 | 20250114 | 093300 | 7013026000 | 249500 | 250000 | 250500 | 249500 | 1766 |
| 568 | 20250114 | 093200 | 6571597500 | 250000 | 250000 | 250000 | 249500 | 761 |
| 569 | 20250114 | 093100 | 6381364500 | 249500 | 250000 | 250000 | 249500 | 186 |
| 570 | 20250114 | 093000 | 6334946000 | 250000 | 249500 | 250000 | 249500 | 39 |
| 571 | 20250114 | 092900 | 6325198000 | 250000 | 250000 | 250000 | 249500 | 157 |
| 572 | 20250114 | 092800 | 6285979000 | 250000 | 248500 | 250000 | 248500 | 2074 |
| 573 | 20250114 | 092700 | 5769063000 | 249000 | 249500 | 249500 | 248500 | 1191 |
| 574 | 20250114 | 092600 | 5472646000 | 249500 | 249500 | 250000 | 249000 | 1027 |
| 575 | 20250114 | 092500 | 5216501500 | 249500 | 249500 | 250000 | 249000 | 322 |
| 576 | 20250114 | 092400 | 5136177000 | 249500 | 249000 | 249500 | 248500 | 1676 |
| 577 | 20250114 | 092300 | 4718705000 | 248500 | 248500 | 249000 | 248500 | 216 |
| 578 | 20250114 | 092200 | 4665026500 | 249000 | 248500 | 249000 | 248500 | 71 |
| 579 | 20250114 | 092100 | 4647355500 | 248500 | 249000 | 249000 | 248500 | 128 |
| 580 | 20250114 | 092000 | 4615534000 | 248500 | 249000 | 249000 | 248500 | 81 |
| 581 | 20250114 | 091900 | 4595397500 | 249000 | 249000 | 249000 | 248500 | 99 |
| 582 | 20250114 | 091800 | 4570779500 | 248500 | 249000 | 249000 | 248500 | 3852 |
| 583 | 20250114 | 091700 | 3612162000 | 249000 | 249000 | 249500 | 249000 | 175 |
| 584 | 20250114 | 091600 | 3568582500 | 249000 | 249500 | 250000 | 249000 | 1079 |
| 585 | 20250114 | 091500 | 3299410500 | 249500 | 249500 | 250000 | 249500 | 24 |
| 586 | 20250114 | 091400 | 3293418500 | 249500 | 250000 | 250000 | 249500 | 167 |
| 587 | 20250114 | 091300 | 3251750000 | 250000 | 250000 | 250000 | 249500 | 437 |
| 588 | 20250114 | 091200 | 3142511500 | 249500 | 250000 | 250000 | 249500 | 28 |
| 589 | 20250114 | 091100 | 3135522000 | 250000 | 249500 | 250000 | 249000 | 458 |
| 590 | 20250114 | 091000 | 3021250000 | 249000 | 249500 | 249500 | 249000 | 163 |
| 591 | 20250114 | 090900 | 2980643500 | 249500 | 249500 | 250000 | 249000 | 1236 |
| 592 | 20250114 | 090800 | 2672459000 | 250000 | 250000 | 250000 | 249500 | 438 |
| 593 | 20250114 | 090700 | 2563046500 | 250000 | 250000 | 250000 | 249500 | 1240 |
| 594 | 20250114 | 090600 | 2253100000 | 250000 | 250000 | 250500 | 250000 | 1347 |
| 595 | 20250114 | 090500 | 1916347000 | 250500 | 250500 | 250500 | 250000 | 553 |
| 596 | 20250114 | 090400 | 1777829000 | 250500 | 250000 | 250500 | 250000 | 217 |
| 597 | 20250114 | 090300 | 1723556500 | 250000 | 250000 | 250500 | 250000 | 194 |
| 598 | 20250114 | 090200 | 1674992000 | 250000 | 250500 | 250500 | 250000 | 200 |
| 599 | 20250114 | 090100 | 1624970500 | 250000 | 251000 | 252000 | 250000 | 2201 |
| 600 | 20250114 | 090000 | 1072858000 | 251000 | 252000 | 252000 | 250500 | 4219 |