31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 184400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 27045 |
| 3 | 20250102 | 184300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 4 | 20250102 | 184200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 5 | 20250102 | 184100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 6 | 20250102 | 184000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 7 | 20250102 | 183900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 8 | 20250102 | 183800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 9 | 20250102 | 183700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 10 | 20250102 | 183600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 11 | 20250102 | 183500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 12 | 20250102 | 183400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 13 | 20250102 | 183300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 14 | 20250102 | 183200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 15 | 20250102 | 183100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 16 | 20250102 | 183000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 17 | 20250102 | 182900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 18 | 20250102 | 182800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 19 | 20250102 | 182700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 20 | 20250102 | 182600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 21 | 20250102 | 182500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 22 | 20250102 | 182400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 23 | 20250102 | 182300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 24 | 20250102 | 182200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 25 | 20250102 | 182100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 26 | 20250102 | 182000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 27 | 20250102 | 181900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 28 | 20250102 | 181800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 29 | 20250102 | 181700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 30 | 20250102 | 181600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 31 | 20250102 | 181500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 32 | 20250102 | 181400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 27045 |
| 33 | 20250102 | 181300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 34 | 20250102 | 181200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 35 | 20250102 | 181100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 36 | 20250102 | 181000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 37 | 20250102 | 180900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 38 | 20250102 | 180800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 39 | 20250102 | 180700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 40 | 20250102 | 180600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 41 | 20250102 | 180500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 42 | 20250102 | 180400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 43 | 20250102 | 180300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 44 | 20250102 | 180200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 45 | 20250102 | 180100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 46 | 20250102 | 180000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 47 | 20250102 | 175900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 48 | 20250102 | 175800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 49 | 20250102 | 175700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 50 | 20250102 | 175600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 51 | 20250102 | 175500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 52 | 20250102 | 175400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 53 | 20250102 | 175300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 54 | 20250102 | 175200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 55 | 20250102 | 175100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 56 | 20250102 | 175000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 57 | 20250102 | 174900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 58 | 20250102 | 174800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 59 | 20250102 | 174700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 60 | 20250102 | 174600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 61 | 20250102 | 174500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 62 | 20250102 | 174400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 27045 |
| 63 | 20250102 | 174300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 64 | 20250102 | 174200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 65 | 20250102 | 174100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 66 | 20250102 | 174000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 67 | 20250102 | 173900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 68 | 20250102 | 173800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 69 | 20250102 | 173700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 70 | 20250102 | 173600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 71 | 20250102 | 173500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 72 | 20250102 | 173400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 73 | 20250102 | 173300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 74 | 20250102 | 173200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 75 | 20250102 | 173100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 76 | 20250102 | 173000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 77 | 20250102 | 172900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 78 | 20250102 | 172800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 79 | 20250102 | 172700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 80 | 20250102 | 172600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 81 | 20250102 | 172500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 82 | 20250102 | 172400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 83 | 20250102 | 172300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 84 | 20250102 | 172200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 85 | 20250102 | 172100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 86 | 20250102 | 172000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 87 | 20250102 | 171900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 88 | 20250102 | 171800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 89 | 20250102 | 171700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 90 | 20250102 | 171600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 91 | 20250102 | 171500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 92 | 20250102 | 171400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 27045 |
| 93 | 20250102 | 171300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 94 | 20250102 | 171200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 95 | 20250102 | 171100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 96 | 20250102 | 171000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 97 | 20250102 | 170900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 98 | 20250102 | 170800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 99 | 20250102 | 170700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 100 | 20250102 | 170600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 101 | 20250102 | 170500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 102 | 20250102 | 170400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 103 | 20250102 | 170300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 104 | 20250102 | 170200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 105 | 20250102 | 170100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 106 | 20250102 | 170000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 107 | 20250102 | 165900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 108 | 20250102 | 165800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 109 | 20250102 | 165700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 110 | 20250102 | 165600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 111 | 20250102 | 165500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 112 | 20250102 | 165400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 113 | 20250102 | 165300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 114 | 20250102 | 165200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 115 | 20250102 | 165100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 116 | 20250102 | 165000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 117 | 20250102 | 164900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 118 | 20250102 | 164800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 119 | 20250102 | 164700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 120 | 20250102 | 164600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 121 | 20250102 | 164500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 122 | 20250102 | 164400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 27045 |
| 123 | 20250102 | 164300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 124 | 20250102 | 164200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 125 | 20250102 | 164100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 126 | 20250102 | 164000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 127 | 20250102 | 163900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 128 | 20250102 | 163800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 129 | 20250102 | 163700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 130 | 20250102 | 163600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 131 | 20250102 | 163500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 132 | 20250102 | 163400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 133 | 20250102 | 163300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 134 | 20250102 | 163200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 135 | 20250102 | 163100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 136 | 20250102 | 163000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 137 | 20250102 | 162900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 138 | 20250102 | 162800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 139 | 20250102 | 162700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 140 | 20250102 | 162600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 141 | 20250102 | 162500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 142 | 20250102 | 162400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 143 | 20250102 | 162300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 144 | 20250102 | 162200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 145 | 20250102 | 162100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 146 | 20250102 | 162000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 147 | 20250102 | 161900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 148 | 20250102 | 161800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 149 | 20250102 | 161700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 150 | 20250102 | 161600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 151 | 20250102 | 161500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 152 | 20250102 | 161400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 27045 |
| 153 | 20250102 | 161300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 154 | 20250102 | 161200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 155 | 20250102 | 161100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 156 | 20250102 | 161000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 157 | 20250102 | 160900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 158 | 20250102 | 160800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 159 | 20250102 | 160700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 160 | 20250102 | 160600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 161 | 20250102 | 160500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 162 | 20250102 | 160400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 163 | 20250102 | 160300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 164 | 20250102 | 160200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 165 | 20250102 | 160100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 166 | 20250102 | 160000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 167 | 20250102 | 155900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 168 | 20250102 | 155800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 169 | 20250102 | 155700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 170 | 20250102 | 155600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 171 | 20250102 | 155500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 172 | 20250102 | 155400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 173 | 20250102 | 155300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 174 | 20250102 | 155200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 175 | 20250102 | 155100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 176 | 20250102 | 155000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 177 | 20250102 | 154900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 178 | 20250102 | 154800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 179 | 20250102 | 154700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 180 | 20250102 | 154600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 181 | 20250102 | 154500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 182 | 20250102 | 154400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 27045 |
| 183 | 20250102 | 154300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 184 | 20250102 | 154200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 185 | 20250102 | 154100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 186 | 20250102 | 154000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 187 | 20250102 | 153900 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 188 | 20250102 | 153800 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 189 | 20250102 | 153700 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 190 | 20250102 | 153600 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 191 | 20250102 | 153500 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 192 | 20250102 | 153400 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 193 | 20250102 | 153300 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 194 | 20250102 | 153200 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 195 | 20250102 | 153100 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 196 | 20250102 | 153000 | 92146806000 | 211500 | 211500 | 211500 | 211500 | 27045 |
| 197 | 20250102 | 152900 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 198 | 20250102 | 152800 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 199 | 20250102 | 152700 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 200 | 20250102 | 152600 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 201 | 20250102 | 152500 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 202 | 20250102 | 152400 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 203 | 20250102 | 152300 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 204 | 20250102 | 152200 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 205 | 20250102 | 152100 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 206 | 20250102 | 152000 | 86426788500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 207 | 20250102 | 151900 | 86426788500 | 211500 | 212000 | 212000 | 211000 | 1060 |
| 208 | 20250102 | 151800 | 86202521500 | 212000 | 212000 | 212000 | 211500 | 1100 |
| 209 | 20250102 | 151700 | 85969750500 | 211500 | 211000 | 212000 | 211000 | 2055 |
| 210 | 20250102 | 151600 | 85535146500 | 211000 | 211500 | 211500 | 211000 | 729 |
| 211 | 20250102 | 151500 | 85381126500 | 212000 | 211500 | 212000 | 211000 | 1268 |
| 212 | 20250102 | 151400 | 85112916000 | 211500 | 211500 | 212000 | 211000 | 2361 |
| 213 | 20250102 | 151300 | 84613522000 | 211000 | 211500 | 212000 | 211000 | 2176 |
| 214 | 20250102 | 151200 | 84153323000 | 211500 | 211500 | 212000 | 211500 | 894 |
| 215 | 20250102 | 151100 | 83964182500 | 212000 | 212000 | 212000 | 211500 | 1347 |
| 216 | 20250102 | 151000 | 83678929500 | 211500 | 211500 | 212000 | 211500 | 304 |
| 217 | 20250102 | 150900 | 83614567000 | 212000 | 211500 | 212000 | 211500 | 449 |
| 218 | 20250102 | 150800 | 83519434000 | 211500 | 212000 | 212000 | 211500 | 548 |
| 219 | 20250102 | 150700 | 83403330000 | 211500 | 211500 | 212000 | 211500 | 703 |
| 220 | 20250102 | 150600 | 83254435000 | 211500 | 211500 | 212000 | 211500 | 640 |
| 221 | 20250102 | 150500 | 83119026500 | 212000 | 212000 | 212000 | 211500 | 834 |
| 222 | 20250102 | 150400 | 82942588500 | 211500 | 212000 | 212000 | 211500 | 502 |
| 223 | 20250102 | 150300 | 82836332500 | 211500 | 212000 | 212500 | 211500 | 2480 |
| 224 | 20250102 | 150200 | 82310519500 | 212500 | 212000 | 212500 | 212000 | 2096 |
| 225 | 20250102 | 150100 | 81865600500 | 211500 | 211500 | 212000 | 211500 | 986 |
| 226 | 20250102 | 150000 | 81656819500 | 212000 | 211500 | 212000 | 211500 | 748 |
| 227 | 20250102 | 145900 | 81498541500 | 211500 | 212000 | 212000 | 211500 | 704 |
| 228 | 20250102 | 145800 | 81349557500 | 211500 | 212500 | 212500 | 211500 | 3050 |
| 229 | 20250102 | 145700 | 80703032500 | 212500 | 212000 | 212500 | 212000 | 3064 |
| 230 | 20250102 | 145600 | 80053178500 | 212000 | 212500 | 212500 | 212000 | 719 |
| 231 | 20250102 | 145500 | 79900578000 | 212000 | 212000 | 212500 | 212000 | 1259 |
| 232 | 20250102 | 145400 | 79633291500 | 212500 | 212000 | 212500 | 212000 | 1076 |
| 233 | 20250102 | 145300 | 79404886500 | 212000 | 212000 | 212500 | 212000 | 845 |
| 234 | 20250102 | 145200 | 79225627500 | 212500 | 212500 | 212500 | 212000 | 1965 |
| 235 | 20250102 | 145100 | 78808306000 | 212500 | 212000 | 212500 | 212000 | 713 |
| 236 | 20250102 | 145000 | 78656918000 | 212000 | 212000 | 212500 | 212000 | 666 |
| 237 | 20250102 | 144900 | 78515630000 | 212500 | 212000 | 212500 | 212000 | 5243 |
| 238 | 20250102 | 144800 | 77403704500 | 212000 | 211500 | 212000 | 211500 | 851 |
| 239 | 20250102 | 144700 | 77223479500 | 211500 | 211500 | 212000 | 211500 | 937 |
| 240 | 20250102 | 144600 | 77024898000 | 211500 | 211500 | 212000 | 211500 | 717 |
| 241 | 20250102 | 144500 | 76872989000 | 211500 | 211500 | 212000 | 211500 | 516 |
| 242 | 20250102 | 144400 | 76763664500 | 212000 | 211500 | 212000 | 211500 | 723 |
| 243 | 20250102 | 144300 | 76610493500 | 212000 | 211500 | 212000 | 211500 | 341 |
| 244 | 20250102 | 144200 | 76538259500 | 211500 | 211500 | 212000 | 211500 | 255 |
| 245 | 20250102 | 144100 | 76484289000 | 211500 | 211500 | 212000 | 211500 | 323 |
| 246 | 20250102 | 144000 | 76415923500 | 212000 | 211500 | 212000 | 211500 | 211 |
| 247 | 20250102 | 143900 | 76371256000 | 212000 | 212000 | 212500 | 211500 | 1405 |
| 248 | 20250102 | 143800 | 76073419500 | 212000 | 212500 | 212500 | 212000 | 744 |
| 249 | 20250102 | 143700 | 75915400500 | 212000 | 212500 | 212500 | 212000 | 184 |
| 250 | 20250102 | 143600 | 75876371500 | 212500 | 212000 | 212500 | 212000 | 498 |
| 251 | 20250102 | 143500 | 75770736500 | 212000 | 212000 | 212500 | 212000 | 749 |
| 252 | 20250102 | 143400 | 75611675500 | 212500 | 212000 | 212500 | 212000 | 534 |
| 253 | 20250102 | 143300 | 75498277500 | 212000 | 212000 | 212500 | 212000 | 262 |
| 254 | 20250102 | 143200 | 75442701000 | 212000 | 212000 | 212500 | 212000 | 295 |
| 255 | 20250102 | 143100 | 75380092500 | 212500 | 212000 | 212500 | 212000 | 1498 |
| 256 | 20250102 | 143000 | 75062460500 | 212500 | 211500 | 212500 | 211500 | 4257 |
| 257 | 20250102 | 142900 | 74159907500 | 211500 | 211500 | 212000 | 211500 | 799 |
| 258 | 20250102 | 142800 | 73990675500 | 211500 | 212000 | 212000 | 211500 | 312 |
| 259 | 20250102 | 142700 | 73924636500 | 212000 | 211500 | 212000 | 211500 | 937 |
| 260 | 20250102 | 142600 | 73726413500 | 211500 | 211500 | 212000 | 211500 | 395 |
| 261 | 20250102 | 142500 | 73642839500 | 211500 | 211500 | 212000 | 211500 | 276 |
| 262 | 20250102 | 142400 | 73584388500 | 211500 | 211500 | 212000 | 211500 | 404 |
| 263 | 20250102 | 142300 | 73498883000 | 211500 | 212000 | 212000 | 211500 | 2996 |
| 264 | 20250102 | 142200 | 72865130000 | 212000 | 212000 | 212000 | 211500 | 270 |
| 265 | 20250102 | 142100 | 72807953500 | 211500 | 211500 | 212000 | 211500 | 1583 |
| 266 | 20250102 | 142000 | 72472452500 | 212000 | 212000 | 212000 | 211500 | 1190 |
| 267 | 20250102 | 141900 | 72220233500 | 211500 | 211500 | 212000 | 211500 | 210 |
| 268 | 20250102 | 141800 | 72175788000 | 211500 | 211500 | 212000 | 211500 | 673 |
| 269 | 20250102 | 141700 | 72033230500 | 212000 | 211000 | 212000 | 211000 | 3330 |
| 270 | 20250102 | 141600 | 71328100000 | 211000 | 212000 | 212000 | 211000 | 833 |
| 271 | 20250102 | 141500 | 71152024500 | 212000 | 211500 | 212000 | 211500 | 1569 |
| 272 | 20250102 | 141400 | 70820146500 | 211500 | 211500 | 212000 | 211500 | 322 |
| 273 | 20250102 | 141300 | 70752002000 | 211500 | 211000 | 212000 | 211000 | 2028 |
| 274 | 20250102 | 141200 | 70323048000 | 211500 | 211500 | 212000 | 211000 | 5048 |
| 275 | 20250102 | 141100 | 69255529500 | 211500 | 211500 | 212000 | 211500 | 454 |
| 276 | 20250102 | 141000 | 69159486000 | 211500 | 211500 | 212000 | 211500 | 416 |
| 277 | 20250102 | 140900 | 69071461500 | 212000 | 211500 | 212000 | 211500 | 247 |
| 278 | 20250102 | 140800 | 69019178500 | 211500 | 211500 | 212000 | 211500 | 523 |
| 279 | 20250102 | 140700 | 68908527000 | 211500 | 211500 | 212000 | 211500 | 510 |
| 280 | 20250102 | 140600 | 68800537500 | 211500 | 211500 | 212000 | 211500 | 3689 |
| 281 | 20250102 | 140500 | 68019109500 | 211500 | 211000 | 212000 | 211000 | 4365 |
| 282 | 20250102 | 140400 | 67095593500 | 211500 | 211500 | 211500 | 211000 | 1371 |
| 283 | 20250102 | 140300 | 66805693500 | 211500 | 211500 | 212000 | 211500 | 1493 |
| 284 | 20250102 | 140200 | 66489882000 | 211500 | 212000 | 212000 | 211500 | 242 |
| 285 | 20250102 | 140100 | 66438659000 | 211500 | 211500 | 212000 | 211500 | 457 |
| 286 | 20250102 | 140000 | 66341974000 | 211500 | 212000 | 212500 | 211500 | 4565 |
| 287 | 20250102 | 135900 | 65374191500 | 212000 | 212000 | 212500 | 212000 | 3740 |
| 288 | 20250102 | 135800 | 64581277000 | 212500 | 212000 | 212500 | 212000 | 223 |
| 289 | 20250102 | 135700 | 64533950500 | 212500 | 211000 | 212500 | 211000 | 11637 |
| 290 | 20250102 | 135600 | 62069262500 | 211000 | 211000 | 211500 | 211000 | 688 |
| 291 | 20250102 | 135500 | 61923860500 | 211000 | 211500 | 211500 | 211000 | 625 |
| 292 | 20250102 | 135400 | 61791816000 | 211500 | 211000 | 211500 | 211000 | 221 |
| 293 | 20250102 | 135300 | 61745146000 | 211000 | 211000 | 211500 | 211000 | 250 |
| 294 | 20250102 | 135200 | 61692358000 | 211000 | 211500 | 212000 | 211000 | 1941 |
| 295 | 20250102 | 135100 | 61281867000 | 211500 | 211500 | 212000 | 211500 | 552 |
| 296 | 20250102 | 135000 | 61165044500 | 211500 | 211000 | 212000 | 211000 | 2319 |
| 297 | 20250102 | 134900 | 60674613500 | 211000 | 211500 | 211500 | 210500 | 4216 |
| 298 | 20250102 | 134800 | 59784904000 | 211500 | 211000 | 211500 | 211000 | 311 |
| 299 | 20250102 | 134700 | 59719244500 | 211000 | 211000 | 211500 | 210500 | 5101 |
| 300 | 20250102 | 134600 | 58642880000 | 211000 | 211000 | 211500 | 211000 | 275 |
| 301 | 20250102 | 134500 | 58584823500 | 211000 | 211000 | 211500 | 211000 | 256 |
| 302 | 20250102 | 134400 | 58530731500 | 211000 | 211000 | 211500 | 211000 | 325 |
| 303 | 20250102 | 134300 | 58462119000 | 211000 | 211000 | 211500 | 211000 | 283 |
| 304 | 20250102 | 134200 | 58402358500 | 211000 | 211000 | 211500 | 211000 | 357 |
| 305 | 20250102 | 134100 | 58326982000 | 211000 | 211000 | 211500 | 211000 | 285 |
| 306 | 20250102 | 134000 | 58266810500 | 211000 | 211000 | 211500 | 211000 | 513 |
| 307 | 20250102 | 133900 | 58158469500 | 211000 | 211000 | 211500 | 211000 | 120 |
| 308 | 20250102 | 133800 | 58133122500 | 211000 | 211000 | 211500 | 211000 | 264 |
| 309 | 20250102 | 133700 | 58077366000 | 211000 | 211000 | 211500 | 211000 | 286 |
| 310 | 20250102 | 133600 | 58016996000 | 211000 | 210500 | 211500 | 210500 | 1061 |
| 311 | 20250102 | 133500 | 57793154500 | 211000 | 211000 | 211500 | 210500 | 3274 |
| 312 | 20250102 | 133400 | 57102382500 | 211500 | 211000 | 211500 | 211000 | 418 |
| 313 | 20250102 | 133300 | 57014158000 | 211000 | 211000 | 211500 | 211000 | 214 |
| 314 | 20250102 | 133200 | 56968964500 | 211000 | 211500 | 211500 | 210500 | 1704 |
| 315 | 20250102 | 133100 | 56609379500 | 211000 | 210500 | 211500 | 210500 | 1984 |
| 316 | 20250102 | 133000 | 56190814000 | 210500 | 210500 | 211000 | 210500 | 1058 |
| 317 | 20250102 | 132900 | 55968056500 | 210500 | 210500 | 211000 | 210500 | 258 |
| 318 | 20250102 | 132800 | 55913703000 | 210500 | 210500 | 211000 | 210500 | 263 |
| 319 | 20250102 | 132700 | 55858289500 | 211000 | 210500 | 211000 | 210500 | 388 |
| 320 | 20250102 | 132600 | 55776491000 | 210500 | 211000 | 211000 | 210500 | 1572 |
| 321 | 20250102 | 132500 | 55444826500 | 211000 | 211000 | 211500 | 211000 | 319 |
| 322 | 20250102 | 132400 | 55377489500 | 211000 | 211000 | 211500 | 211000 | 585 |
| 323 | 20250102 | 132300 | 55253820500 | 211000 | 211000 | 211500 | 211000 | 626 |
| 324 | 20250102 | 132200 | 55121723000 | 211000 | 211000 | 211500 | 211000 | 410 |
| 325 | 20250102 | 132100 | 55035182000 | 211000 | 211000 | 211500 | 210500 | 4727 |
| 326 | 20250102 | 132000 | 54037464500 | 211500 | 211000 | 211500 | 211000 | 143 |
| 327 | 20250102 | 131900 | 54007270000 | 211000 | 211000 | 211500 | 211000 | 242 |
| 328 | 20250102 | 131800 | 53956174500 | 211000 | 211000 | 211500 | 211000 | 176 |
| 329 | 20250102 | 131700 | 53919031000 | 211000 | 211000 | 211500 | 211000 | 507 |
| 330 | 20250102 | 131600 | 53812035000 | 211000 | 211000 | 211500 | 211000 | 268 |
| 331 | 20250102 | 131500 | 53755436500 | 211000 | 211500 | 211500 | 211000 | 445 |
| 332 | 20250102 | 131400 | 53661439000 | 211500 | 211000 | 211500 | 211000 | 328 |
| 333 | 20250102 | 131300 | 53592132000 | 211000 | 211000 | 211500 | 211000 | 739 |
| 334 | 20250102 | 131200 | 53436188500 | 211000 | 211500 | 212000 | 211000 | 1547 |
| 335 | 20250102 | 131100 | 53108998000 | 211500 | 211500 | 212000 | 211000 | 2835 |
| 336 | 20250102 | 131000 | 52509448000 | 211000 | 211500 | 211500 | 211000 | 321 |
| 337 | 20250102 | 130900 | 52441662000 | 211500 | 211000 | 211500 | 211000 | 1341 |
| 338 | 20250102 | 130800 | 52158380000 | 211000 | 211000 | 211500 | 211000 | 287 |
| 339 | 20250102 | 130700 | 52097802500 | 211000 | 211500 | 211500 | 211000 | 228 |
| 340 | 20250102 | 130600 | 52049674000 | 211000 | 211000 | 211500 | 211000 | 339 |
| 341 | 20250102 | 130500 | 51978129500 | 211000 | 211000 | 211500 | 211000 | 223 |
| 342 | 20250102 | 130400 | 51931064500 | 211000 | 211000 | 211500 | 211000 | 535 |
| 343 | 20250102 | 130300 | 51818118500 | 211000 | 211000 | 211500 | 211000 | 168 |
| 344 | 20250102 | 130200 | 51782654500 | 211000 | 211000 | 211500 | 211000 | 125 |
| 345 | 20250102 | 130100 | 51756259000 | 211500 | 211000 | 211500 | 211000 | 205 |
| 346 | 20250102 | 130000 | 51712979500 | 211000 | 211000 | 211500 | 211000 | 903 |
| 347 | 20250102 | 125900 | 51522432000 | 211000 | 211000 | 211500 | 211000 | 171 |
| 348 | 20250102 | 125800 | 51486325500 | 211000 | 211000 | 211500 | 211000 | 154 |
| 349 | 20250102 | 125700 | 51453818500 | 211000 | 211000 | 211500 | 211000 | 579 |
| 350 | 20250102 | 125600 | 51331624000 | 211000 | 211000 | 211500 | 211000 | 476 |
| 351 | 20250102 | 125500 | 51231137500 | 211000 | 211000 | 211500 | 211000 | 145 |
| 352 | 20250102 | 125400 | 51200535000 | 211500 | 211500 | 211500 | 211000 | 156 |
| 353 | 20250102 | 125300 | 51167592000 | 211500 | 211000 | 211500 | 211000 | 815 |
| 354 | 20250102 | 125200 | 50995256000 | 211000 | 211000 | 211500 | 211000 | 628 |
| 355 | 20250102 | 125100 | 50862729500 | 211000 | 211000 | 211500 | 211000 | 184 |
| 356 | 20250102 | 125000 | 50823881500 | 211500 | 211000 | 211500 | 211000 | 194 |
| 357 | 20250102 | 124900 | 50782890000 | 211000 | 211500 | 212000 | 211000 | 689 |
| 358 | 20250102 | 124800 | 50637123500 | 211500 | 211000 | 211500 | 211000 | 1093 |
| 359 | 20250102 | 124700 | 50406015000 | 211000 | 211000 | 211500 | 211000 | 394 |
| 360 | 20250102 | 124600 | 50322872500 | 211000 | 211000 | 211500 | 211000 | 216 |
| 361 | 20250102 | 124500 | 50277264000 | 211500 | 211000 | 211500 | 211000 | 167 |
| 362 | 20250102 | 124400 | 50241979500 | 211000 | 211000 | 211500 | 211000 | 915 |
| 363 | 20250102 | 124300 | 50048894000 | 211500 | 211500 | 211500 | 211000 | 343 |
| 364 | 20250102 | 124200 | 49976437500 | 211500 | 211500 | 212000 | 211500 | 619 |
| 365 | 20250102 | 124100 | 49845515000 | 211500 | 211500 | 212000 | 211500 | 1306 |
| 366 | 20250102 | 124000 | 49569272500 | 212000 | 211500 | 212000 | 211500 | 224 |
| 367 | 20250102 | 123900 | 49521842500 | 211500 | 211500 | 212000 | 211500 | 282 |
| 368 | 20250102 | 123800 | 49462175500 | 211500 | 212000 | 212000 | 211500 | 370 |
| 369 | 20250102 | 123700 | 49383761500 | 211500 | 211500 | 212000 | 211500 | 187 |
| 370 | 20250102 | 123600 | 49344199000 | 211500 | 211000 | 211500 | 211000 | 1742 |
| 371 | 20250102 | 123500 | 48976012000 | 211000 | 211500 | 211500 | 211000 | 265 |
| 372 | 20250102 | 123400 | 48920062500 | 211500 | 211000 | 211500 | 211000 | 582 |
| 373 | 20250102 | 123300 | 48797116500 | 211000 | 211000 | 211500 | 211000 | 440 |
| 374 | 20250102 | 123200 | 48704178000 | 211000 | 211000 | 211500 | 211000 | 694 |
| 375 | 20250102 | 123100 | 48557606500 | 211500 | 211000 | 211500 | 211000 | 329 |
| 376 | 20250102 | 123000 | 48488136000 | 211500 | 211000 | 211500 | 211000 | 176 |
| 377 | 20250102 | 122900 | 48450980500 | 211000 | 211000 | 211500 | 211000 | 187 |
| 378 | 20250102 | 122800 | 48411497500 | 211000 | 211000 | 211500 | 211000 | 124 |
| 379 | 20250102 | 122700 | 48385300500 | 211000 | 212000 | 212000 | 211000 | 2983 |
| 380 | 20250102 | 122600 | 47754689000 | 212000 | 211500 | 212500 | 211500 | 920 |
| 381 | 20250102 | 122500 | 47559665000 | 212000 | 211500 | 212000 | 211500 | 178 |
| 382 | 20250102 | 122400 | 47522004500 | 211500 | 211500 | 212000 | 211500 | 171 |
| 383 | 20250102 | 122300 | 47485817500 | 211500 | 211500 | 212000 | 211500 | 201 |
| 384 | 20250102 | 122200 | 47443287500 | 211500 | 211500 | 212000 | 211500 | 3960 |
| 385 | 20250102 | 122100 | 46604228500 | 211500 | 211000 | 212000 | 211000 | 1647 |
| 386 | 20250102 | 122000 | 46255935000 | 211500 | 211000 | 211500 | 210500 | 3434 |
| 387 | 20250102 | 121900 | 45531163500 | 211000 | 211000 | 211500 | 211000 | 283 |
| 388 | 20250102 | 121800 | 45471408000 | 211500 | 211000 | 211500 | 211000 | 223 |
| 389 | 20250102 | 121700 | 45424320000 | 211000 | 211500 | 211500 | 211000 | 480 |
| 390 | 20250102 | 121600 | 45322883500 | 211500 | 211000 | 211500 | 211000 | 92 |
| 391 | 20250102 | 121500 | 45303450500 | 211000 | 211000 | 211500 | 211000 | 523 |
| 392 | 20250102 | 121400 | 45192980500 | 211000 | 211000 | 211500 | 211000 | 273 |
| 393 | 20250102 | 121300 | 45135359500 | 211500 | 211500 | 211500 | 211000 | 459 |
| 394 | 20250102 | 121200 | 45038386000 | 211000 | 211000 | 211500 | 211000 | 126 |
| 395 | 20250102 | 121100 | 45011771000 | 211000 | 211000 | 211500 | 211000 | 337 |
| 396 | 20250102 | 121000 | 44940534500 | 211000 | 211000 | 211500 | 211000 | 218 |
| 397 | 20250102 | 120900 | 44894493000 | 211500 | 211000 | 211500 | 211000 | 301 |
| 398 | 20250102 | 120800 | 44830954000 | 211000 | 211500 | 211500 | 211000 | 373 |
| 399 | 20250102 | 120700 | 44752130000 | 211500 | 211000 | 211500 | 211000 | 480 |
| 400 | 20250102 | 120600 | 44650718000 | 211500 | 211000 | 211500 | 211000 | 4115 |
| 401 | 20250102 | 120500 | 43780881500 | 211000 | 211500 | 211500 | 211000 | 3790 |
| 402 | 20250102 | 120400 | 42981185500 | 211000 | 211000 | 211500 | 211000 | 282 |
| 403 | 20250102 | 120300 | 42921666000 | 211000 | 211000 | 211500 | 211000 | 1281 |
| 404 | 20250102 | 120200 | 42651353500 | 211500 | 211500 | 212000 | 211000 | 6315 |
| 405 | 20250102 | 120100 | 41316802000 | 211500 | 211500 | 212000 | 211500 | 682 |
| 406 | 20250102 | 120000 | 41172550000 | 211500 | 211500 | 212000 | 211500 | 341 |
| 407 | 20250102 | 115900 | 41100414500 | 211500 | 212000 | 212000 | 211500 | 210 |
| 408 | 20250102 | 115800 | 41055970500 | 211500 | 211500 | 212000 | 211500 | 132 |
| 409 | 20250102 | 115700 | 41028012000 | 211500 | 212000 | 212000 | 211500 | 2825 |
| 410 | 20250102 | 115600 | 40429560000 | 212000 | 212500 | 212500 | 212000 | 293 |
| 411 | 20250102 | 115500 | 40367434500 | 212000 | 212000 | 212500 | 212000 | 144 |
| 412 | 20250102 | 115400 | 40336886000 | 212500 | 212000 | 212500 | 212000 | 124 |
| 413 | 20250102 | 115300 | 40310582500 | 212000 | 212000 | 212500 | 212000 | 357 |
| 414 | 20250102 | 115200 | 40234777000 | 212000 | 212000 | 212500 | 212000 | 190 |
| 415 | 20250102 | 115100 | 40194453500 | 212000 | 211500 | 212500 | 211500 | 2833 |
| 416 | 20250102 | 115000 | 39593849000 | 212000 | 212000 | 212000 | 211500 | 1596 |
| 417 | 20250102 | 114900 | 39255560000 | 211500 | 211500 | 212000 | 211500 | 144 |
| 418 | 20250102 | 114800 | 39225062000 | 211500 | 211500 | 212000 | 211500 | 1026 |
| 419 | 20250102 | 114700 | 39007996500 | 212000 | 212000 | 212000 | 211500 | 617 |
| 420 | 20250102 | 114600 | 38877349500 | 211500 | 212000 | 212000 | 211500 | 186 |
| 421 | 20250102 | 114500 | 38837962000 | 212000 | 211500 | 212000 | 211500 | 406 |
| 422 | 20250102 | 114400 | 38752053500 | 211500 | 211500 | 212000 | 211500 | 697 |
| 423 | 20250102 | 114300 | 38604630500 | 211500 | 211500 | 212000 | 211500 | 444 |
| 424 | 20250102 | 114200 | 38510690000 | 212000 | 211500 | 212000 | 211500 | 182 |
| 425 | 20250102 | 114100 | 38472163500 | 211500 | 211500 | 212000 | 211500 | 206 |
| 426 | 20250102 | 114000 | 38428582000 | 211500 | 212000 | 212000 | 211500 | 636 |
| 427 | 20250102 | 113900 | 38294040000 | 211500 | 211500 | 212000 | 211500 | 162 |
| 428 | 20250102 | 113800 | 38259738500 | 211500 | 212000 | 212000 | 211500 | 285 |
| 429 | 20250102 | 113700 | 38199380500 | 212000 | 212000 | 212000 | 211500 | 144 |
| 430 | 20250102 | 113600 | 38168902500 | 211500 | 211500 | 212000 | 211500 | 421 |
| 431 | 20250102 | 113500 | 38079840000 | 211500 | 211500 | 212000 | 211500 | 306 |
| 432 | 20250102 | 113400 | 38015073000 | 211500 | 211500 | 212000 | 211500 | 1906 |
| 433 | 20250102 | 113300 | 37611052000 | 211500 | 211500 | 212000 | 211500 | 355 |
| 434 | 20250102 | 113200 | 37535831000 | 211500 | 211500 | 212000 | 211500 | 474 |
| 435 | 20250102 | 113100 | 37435531000 | 212000 | 211500 | 212000 | 211500 | 1318 |
| 436 | 20250102 | 113000 | 37156580500 | 212000 | 211500 | 212000 | 211500 | 401 |
| 437 | 20250102 | 112900 | 37071744000 | 211500 | 211500 | 212000 | 211500 | 311 |
| 438 | 20250102 | 112800 | 37005949000 | 212000 | 211500 | 212000 | 211500 | 314 |
| 439 | 20250102 | 112700 | 36939465000 | 211500 | 211500 | 212000 | 211500 | 850 |
| 440 | 20250102 | 112600 | 36759627000 | 211500 | 211500 | 212000 | 211000 | 2672 |
| 441 | 20250102 | 112500 | 36194571500 | 211000 | 211500 | 212000 | 211000 | 1936 |
| 442 | 20250102 | 112400 | 35785116500 | 211500 | 211500 | 212000 | 211500 | 252 |
| 443 | 20250102 | 112300 | 35731805000 | 211500 | 211500 | 212000 | 211500 | 1576 |
| 444 | 20250102 | 112200 | 35398468500 | 211500 | 211500 | 212000 | 211500 | 386 |
| 445 | 20250102 | 112100 | 35316808500 | 211500 | 211500 | 212000 | 211000 | 2733 |
| 446 | 20250102 | 112000 | 34738780500 | 212000 | 211000 | 212000 | 211000 | 1522 |
| 447 | 20250102 | 111900 | 34416858500 | 211500 | 211500 | 212000 | 211000 | 3533 |
| 448 | 20250102 | 111800 | 33669680500 | 211500 | 211500 | 212000 | 211500 | 186 |
| 449 | 20250102 | 111700 | 33630314500 | 211500 | 211500 | 212000 | 211000 | 1777 |
| 450 | 20250102 | 111600 | 33254437500 | 211500 | 211500 | 212000 | 211500 | 294 |
| 451 | 20250102 | 111500 | 33192180000 | 212000 | 211500 | 212000 | 211500 | 870 |
| 452 | 20250102 | 111400 | 33008108000 | 211500 | 211500 | 212000 | 211500 | 3619 |
| 453 | 20250102 | 111300 | 32242676500 | 212000 | 212000 | 212000 | 211000 | 12219 |
| 454 | 20250102 | 111200 | 29656462500 | 212500 | 212000 | 212500 | 212000 | 952 |
| 455 | 20250102 | 111100 | 29454621000 | 212000 | 212500 | 212500 | 212000 | 772 |
| 456 | 20250102 | 111000 | 29290934500 | 212000 | 212500 | 213000 | 212000 | 2365 |
| 457 | 20250102 | 110900 | 28788528000 | 212500 | 212000 | 212500 | 212000 | 911 |
| 458 | 20250102 | 110800 | 28595017000 | 212000 | 212500 | 212500 | 212000 | 413 |
| 459 | 20250102 | 110700 | 28507341000 | 212000 | 212000 | 213000 | 212000 | 5146 |
| 460 | 20250102 | 110600 | 27413887000 | 212000 | 212000 | 212500 | 212000 | 286 |
| 461 | 20250102 | 110500 | 27353228000 | 212500 | 212500 | 212500 | 212000 | 1397 |
| 462 | 20250102 | 110400 | 27057023500 | 212000 | 212500 | 212500 | 212000 | 400 |
| 463 | 20250102 | 110300 | 26972162000 | 212500 | 212500 | 212500 | 212000 | 5774 |
| 464 | 20250102 | 110200 | 25745539000 | 212500 | 213000 | 213000 | 212500 | 137 |
| 465 | 20250102 | 110100 | 25716388000 | 212500 | 212500 | 213000 | 212500 | 790 |
| 466 | 20250102 | 110000 | 25548375000 | 212500 | 213000 | 213500 | 212500 | 1852 |
| 467 | 20250102 | 105900 | 25154414500 | 213000 | 213000 | 213500 | 213000 | 195 |
| 468 | 20250102 | 105800 | 25112859500 | 213000 | 213000 | 213500 | 212500 | 231 |
| 469 | 20250102 | 105700 | 25063656500 | 212500 | 213000 | 213500 | 212500 | 935 |
| 470 | 20250102 | 105600 | 24864513000 | 213500 | 213000 | 213500 | 212500 | 978 |
| 471 | 20250102 | 105500 | 24656227500 | 212500 | 213000 | 213000 | 212500 | 1937 |
| 472 | 20250102 | 105400 | 24243709000 | 213000 | 213500 | 213500 | 213000 | 2267 |
| 473 | 20250102 | 105300 | 23760300000 | 213500 | 213500 | 214000 | 213500 | 150 |
| 474 | 20250102 | 105200 | 23728272500 | 213500 | 213000 | 214000 | 213000 | 1126 |
| 475 | 20250102 | 105100 | 23487876000 | 213500 | 213500 | 213500 | 213000 | 228 |
| 476 | 20250102 | 105000 | 23439271500 | 213000 | 213000 | 213500 | 213000 | 303 |
| 477 | 20250102 | 104900 | 23374722500 | 213000 | 213500 | 214000 | 213000 | 1296 |
| 478 | 20250102 | 104800 | 23098029000 | 214000 | 213500 | 214000 | 213500 | 607 |
| 479 | 20250102 | 104700 | 22968290500 | 213500 | 214000 | 214000 | 213500 | 2286 |
| 480 | 20250102 | 104600 | 22480207000 | 214000 | 214500 | 214500 | 214000 | 2192 |
| 481 | 20250102 | 104500 | 22011085500 | 214000 | 214500 | 214500 | 214000 | 697 |
| 482 | 20250102 | 104400 | 21861872000 | 214500 | 214000 | 214500 | 214000 | 452 |
| 483 | 20250102 | 104300 | 21764978000 | 214000 | 214000 | 214500 | 214000 | 438 |
| 484 | 20250102 | 104200 | 21671064000 | 214000 | 214500 | 214500 | 214000 | 107 |
| 485 | 20250102 | 104100 | 21648142000 | 214500 | 214000 | 214500 | 214000 | 271 |
| 486 | 20250102 | 104000 | 21590123500 | 214500 | 215000 | 215000 | 214000 | 1311 |
| 487 | 20250102 | 103900 | 21308934000 | 214500 | 215500 | 215500 | 214500 | 1970 |
| 488 | 20250102 | 103800 | 20885689500 | 215000 | 214500 | 215500 | 214000 | 5088 |
| 489 | 20250102 | 103700 | 19792085500 | 214500 | 214000 | 214500 | 214000 | 191 |
| 490 | 20250102 | 103600 | 19751128500 | 214500 | 214500 | 214500 | 214000 | 1057 |
| 491 | 20250102 | 103500 | 19524900500 | 214000 | 214500 | 214500 | 214000 | 1055 |
| 492 | 20250102 | 103400 | 19298808000 | 214500 | 214500 | 215000 | 214000 | 2030 |
| 493 | 20250102 | 103300 | 18863339500 | 214500 | 214500 | 215000 | 214500 | 378 |
| 494 | 20250102 | 103200 | 18782149500 | 215000 | 215500 | 215500 | 214500 | 6223 |
| 495 | 20250102 | 103100 | 17445113000 | 215500 | 215500 | 215500 | 215000 | 370 |
| 496 | 20250102 | 103000 | 17365463000 | 215500 | 215000 | 215500 | 215000 | 1145 |
| 497 | 20250102 | 102900 | 17119175500 | 215000 | 215500 | 215500 | 215000 | 371 |
| 498 | 20250102 | 102800 | 17039279000 | 215500 | 215500 | 216000 | 215000 | 3009 |
| 499 | 20250102 | 102700 | 16390916000 | 215500 | 216000 | 216000 | 215500 | 498 |
| 500 | 20250102 | 102600 | 16283497000 | 216000 | 215500 | 216000 | 215000 | 1625 |
| 501 | 20250102 | 102500 | 15933286500 | 215500 | 215000 | 215500 | 215000 | 327 |
| 502 | 20250102 | 102400 | 15862861000 | 215000 | 215500 | 216000 | 215000 | 3364 |
| 503 | 20250102 | 102300 | 15137912500 | 216000 | 214500 | 216000 | 214500 | 6404 |
| 504 | 20250102 | 102200 | 13759886500 | 214500 | 215000 | 215000 | 214500 | 674 |
| 505 | 20250102 | 102100 | 13615001000 | 214500 | 214000 | 215000 | 213500 | 3840 |
| 506 | 20250102 | 102000 | 12792137000 | 213500 | 214000 | 214000 | 213500 | 448 |
| 507 | 20250102 | 101900 | 12696328500 | 213500 | 213500 | 214000 | 213500 | 1474 |
| 508 | 20250102 | 101800 | 12381532000 | 214000 | 213500 | 214000 | 213500 | 2785 |
| 509 | 20250102 | 101700 | 11786728500 | 214000 | 213500 | 214000 | 213500 | 4216 |
| 510 | 20250102 | 101600 | 10884945500 | 214000 | 213500 | 214000 | 213000 | 886 |
| 511 | 20250102 | 101500 | 10695647500 | 213500 | 213500 | 213500 | 213000 | 1608 |
| 512 | 20250102 | 101400 | 10352598500 | 213000 | 213000 | 213500 | 212500 | 3366 |
| 513 | 20250102 | 101300 | 9635461000 | 213000 | 213000 | 213500 | 213000 | 389 |
| 514 | 20250102 | 101200 | 9552560000 | 213000 | 213000 | 213500 | 212500 | 4208 |
| 515 | 20250102 | 101100 | 8656787000 | 213000 | 213500 | 213500 | 213000 | 128 |
| 516 | 20250102 | 101000 | 8629471500 | 213500 | 213500 | 214000 | 213000 | 2429 |
| 517 | 20250102 | 100900 | 8111015500 | 213000 | 212500 | 213500 | 212500 | 5648 |
| 518 | 20250102 | 100800 | 6907716500 | 212500 | 212500 | 213000 | 212000 | 4043 |
| 519 | 20250102 | 100700 | 6048538000 | 212500 | 212500 | 213000 | 212000 | 3126 |
| 520 | 20250102 | 100600 | 5384307500 | 212500 | 213000 | 213000 | 212000 | 4179 |
| 521 | 20250102 | 100500 | 4496439500 | 212500 | 213000 | 213500 | 212500 | 1716 |
| 522 | 20250102 | 100400 | 4131152000 | 213000 | 213000 | 213500 | 213000 | 981 |
| 523 | 20250102 | 100300 | 3922157000 | 213000 | 212500 | 213500 | 212500 | 4299 |
| 524 | 20250102 | 100200 | 3006907500 | 212500 | 213000 | 213000 | 212500 | 2704 |
| 525 | 20250102 | 100100 | 2431336500 | 213000 | 212500 | 213000 | 212000 | 4615 |
| 526 | 20250102 | 100000 | 1449598500 | 212500 | 212000 | 213000 | 212000 | 6719 |