35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 184500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 176139 |
| 3 | 20250109 | 184400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20250109 | 184300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20250109 | 184200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20250109 | 184100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20250109 | 184000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20250109 | 183900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20250109 | 183800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20250109 | 183700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20250109 | 183600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20250109 | 183500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20250109 | 183400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20250109 | 183300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20250109 | 183200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20250109 | 183100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20250109 | 183000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20250109 | 182900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20250109 | 182800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20250109 | 182700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20250109 | 182600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20250109 | 182500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20250109 | 182400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20250109 | 182300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20250109 | 182200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20250109 | 182100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20250109 | 182000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20250109 | 181900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20250109 | 181800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20250109 | 181700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20250109 | 181600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20250109 | 181500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 176139 |
| 33 | 20250109 | 181400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20250109 | 181300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20250109 | 181200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20250109 | 181100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20250109 | 181000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20250109 | 180900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20250109 | 180800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20250109 | 180700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20250109 | 180600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20250109 | 180500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20250109 | 180400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20250109 | 180300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20250109 | 180200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20250109 | 180100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20250109 | 180000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20250109 | 175900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20250109 | 175800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20250109 | 175700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20250109 | 175600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20250109 | 175500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20250109 | 175400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20250109 | 175300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20250109 | 175200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20250109 | 175100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20250109 | 175000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20250109 | 174900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20250109 | 174800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20250109 | 174700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20250109 | 174600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20250109 | 174500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 176139 |
| 63 | 20250109 | 174400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20250109 | 174300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20250109 | 174200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20250109 | 174100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20250109 | 174000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20250109 | 173900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20250109 | 173800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20250109 | 173700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20250109 | 173600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20250109 | 173500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20250109 | 173400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20250109 | 173300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20250109 | 173200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20250109 | 173100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20250109 | 173000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20250109 | 172900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20250109 | 172800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20250109 | 172700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20250109 | 172600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20250109 | 172500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20250109 | 172400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20250109 | 172300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20250109 | 172200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20250109 | 172100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20250109 | 172000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20250109 | 171900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20250109 | 171800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20250109 | 171700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20250109 | 171600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20250109 | 171500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 176139 |
| 93 | 20250109 | 171400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20250109 | 171300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20250109 | 171200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20250109 | 171100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20250109 | 171000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20250109 | 170900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20250109 | 170800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20250109 | 170700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20250109 | 170600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20250109 | 170500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20250109 | 170400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20250109 | 170300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20250109 | 170200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20250109 | 170100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20250109 | 170000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20250109 | 165900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20250109 | 165800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20250109 | 165700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20250109 | 165600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20250109 | 165500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20250109 | 165400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20250109 | 165300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20250109 | 165200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20250109 | 165100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20250109 | 165000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20250109 | 164900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20250109 | 164800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20250109 | 164700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20250109 | 164600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20250109 | 164500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 176139 |
| 123 | 20250109 | 164400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20250109 | 164300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20250109 | 164200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20250109 | 164100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20250109 | 164000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20250109 | 163900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20250109 | 163800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20250109 | 163700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20250109 | 163600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20250109 | 163500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20250109 | 163400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20250109 | 163300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20250109 | 163200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20250109 | 163100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20250109 | 163000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20250109 | 162900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20250109 | 162800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20250109 | 162700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20250109 | 162600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20250109 | 162500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20250109 | 162400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20250109 | 162300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20250109 | 162200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20250109 | 162100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20250109 | 162000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20250109 | 161900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20250109 | 161800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20250109 | 161700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20250109 | 161600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20250109 | 161500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 176139 |
| 153 | 20250109 | 161400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20250109 | 161300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20250109 | 161200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20250109 | 161100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20250109 | 161000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20250109 | 160900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20250109 | 160800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20250109 | 160700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20250109 | 160600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20250109 | 160500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20250109 | 160400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20250109 | 160300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20250109 | 160200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20250109 | 160100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20250109 | 160000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20250109 | 155900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20250109 | 155800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20250109 | 155700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20250109 | 155600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20250109 | 155500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20250109 | 155400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20250109 | 155300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20250109 | 155200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20250109 | 155100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20250109 | 155000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20250109 | 154900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20250109 | 154800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20250109 | 154700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20250109 | 154600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20250109 | 154500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 176139 |
| 183 | 20250109 | 154400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20250109 | 154300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20250109 | 154200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20250109 | 154100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20250109 | 154000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20250109 | 153900 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20250109 | 153800 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20250109 | 153700 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20250109 | 153600 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20250109 | 153500 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20250109 | 153400 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20250109 | 153300 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20250109 | 153200 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20250109 | 153100 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20250109 | 153000 | 185182317500 | 213000 | 213000 | 213000 | 213000 | 176139 |
| 198 | 20250109 | 152900 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20250109 | 152800 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20250109 | 152700 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20250109 | 152600 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20250109 | 152500 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20250109 | 152400 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 204 | 20250109 | 152300 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 205 | 20250109 | 152200 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 206 | 20250109 | 152100 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 207 | 20250109 | 152000 | 147664710500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 208 | 20250109 | 151900 | 147664710500 | 214000 | 214000 | 214500 | 214000 | 3154 |
| 209 | 20250109 | 151800 | 146989525500 | 214500 | 214000 | 214500 | 214000 | 1737 |
| 210 | 20250109 | 151700 | 146617116000 | 214000 | 214500 | 214500 | 214000 | 5730 |
| 211 | 20250109 | 151600 | 145390851500 | 214500 | 214000 | 214500 | 214000 | 636 |
| 212 | 20250109 | 151500 | 145254553000 | 214000 | 214500 | 214500 | 214000 | 3127 |
| 213 | 20250109 | 151400 | 144585233500 | 214000 | 214000 | 214500 | 214000 | 1624 |
| 214 | 20250109 | 151300 | 144237539000 | 214500 | 214000 | 214500 | 214000 | 358 |
| 215 | 20250109 | 151200 | 144160872500 | 214500 | 214500 | 214500 | 214000 | 374 |
| 216 | 20250109 | 151100 | 144080730500 | 214500 | 214000 | 214500 | 214000 | 1191 |
| 217 | 20250109 | 151000 | 143825499500 | 214500 | 214500 | 214500 | 214000 | 430 |
| 218 | 20250109 | 150900 | 143733351500 | 214500 | 214000 | 214500 | 214000 | 1463 |
| 219 | 20250109 | 150800 | 143419656500 | 214500 | 214500 | 214500 | 214000 | 298 |
| 220 | 20250109 | 150700 | 143355782500 | 214500 | 214500 | 215000 | 214000 | 838 |
| 221 | 20250109 | 150600 | 143176057000 | 214500 | 214500 | 215000 | 214500 | 1503 |
| 222 | 20250109 | 150500 | 142853530500 | 214500 | 214500 | 215000 | 214500 | 2757 |
| 223 | 20250109 | 150400 | 142262031000 | 214500 | 214500 | 214500 | 214000 | 1492 |
| 224 | 20250109 | 150300 | 141942062000 | 214500 | 214500 | 214500 | 214000 | 872 |
| 225 | 20250109 | 150200 | 141755091500 | 214500 | 215000 | 215000 | 214000 | 3510 |
| 226 | 20250109 | 150100 | 141002208500 | 214500 | 214500 | 215000 | 214500 | 840 |
| 227 | 20250109 | 150000 | 140821991500 | 214500 | 214500 | 215000 | 214500 | 581 |
| 228 | 20250109 | 145900 | 140697333000 | 214500 | 214500 | 215000 | 214500 | 313 |
| 229 | 20250109 | 145800 | 140630180000 | 215000 | 215000 | 215000 | 214500 | 813 |
| 230 | 20250109 | 145700 | 140455740000 | 215000 | 215000 | 215000 | 214500 | 701 |
| 231 | 20250109 | 145600 | 140305353500 | 214500 | 215000 | 215000 | 214500 | 324 |
| 232 | 20250109 | 145500 | 140235821500 | 214500 | 214500 | 215000 | 214500 | 678 |
| 233 | 20250109 | 145400 | 140090129000 | 214500 | 214500 | 215000 | 214500 | 232 |
| 234 | 20250109 | 145300 | 140040336000 | 214500 | 214500 | 215000 | 214500 | 3150 |
| 235 | 20250109 | 145200 | 139364613500 | 214500 | 215000 | 215000 | 214500 | 678 |
| 236 | 20250109 | 145100 | 139219122500 | 215000 | 215000 | 215000 | 214500 | 230 |
| 237 | 20250109 | 145000 | 139169758500 | 214500 | 214500 | 215000 | 214500 | 497 |
| 238 | 20250109 | 144900 | 139063097000 | 214500 | 215000 | 215000 | 214500 | 500 |
| 239 | 20250109 | 144800 | 138955825000 | 214500 | 214500 | 215000 | 214500 | 704 |
| 240 | 20250109 | 144700 | 138804806000 | 215000 | 215500 | 215500 | 214500 | 9555 |
| 241 | 20250109 | 144600 | 136751644000 | 215500 | 215500 | 215500 | 215000 | 883 |
| 242 | 20250109 | 144500 | 136561723000 | 215500 | 215500 | 215500 | 215000 | 379 |
| 243 | 20250109 | 144400 | 136480182000 | 215500 | 215000 | 215500 | 215000 | 508 |
| 244 | 20250109 | 144300 | 136370795500 | 215500 | 215000 | 215500 | 215000 | 512 |
| 245 | 20250109 | 144200 | 136260687500 | 215000 | 215500 | 215500 | 215000 | 1351 |
| 246 | 20250109 | 144100 | 135969682000 | 215500 | 215000 | 215500 | 214500 | 4161 |
| 247 | 20250109 | 144000 | 135075048000 | 215000 | 215000 | 215000 | 214500 | 586 |
| 248 | 20250109 | 143900 | 134949142000 | 214500 | 214500 | 215000 | 214500 | 882 |
| 249 | 20250109 | 143800 | 134759616500 | 215000 | 215000 | 215000 | 214500 | 367 |
| 250 | 20250109 | 143700 | 134680781000 | 215000 | 214500 | 215000 | 214500 | 365 |
| 251 | 20250109 | 143600 | 134602433500 | 214500 | 215000 | 215000 | 214500 | 533 |
| 252 | 20250109 | 143500 | 134487929500 | 214500 | 214500 | 215000 | 214500 | 371 |
| 253 | 20250109 | 143400 | 134408247500 | 215000 | 214500 | 215000 | 214500 | 510 |
| 254 | 20250109 | 143300 | 134298649500 | 214500 | 215000 | 215000 | 214500 | 7352 |
| 255 | 20250109 | 143200 | 132718227500 | 215500 | 215500 | 215500 | 215000 | 452 |
| 256 | 20250109 | 143100 | 132621016500 | 215000 | 215000 | 215500 | 215000 | 306 |
| 257 | 20250109 | 143000 | 132555193500 | 215000 | 215000 | 215500 | 215000 | 492 |
| 258 | 20250109 | 142900 | 132449384500 | 215000 | 215500 | 215500 | 215000 | 669 |
| 259 | 20250109 | 142800 | 132305473500 | 215500 | 215500 | 215500 | 215000 | 610 |
| 260 | 20250109 | 142700 | 132174291500 | 215500 | 215000 | 215500 | 215000 | 332 |
| 261 | 20250109 | 142600 | 132102834500 | 215500 | 216000 | 216000 | 215000 | 6988 |
| 262 | 20250109 | 142500 | 130596880500 | 215500 | 215500 | 216000 | 215500 | 731 |
| 263 | 20250109 | 142400 | 130439210500 | 215500 | 215500 | 216000 | 215500 | 859 |
| 264 | 20250109 | 142300 | 130254006000 | 215500 | 215500 | 216000 | 215500 | 511 |
| 265 | 20250109 | 142200 | 130143844000 | 216000 | 215500 | 216000 | 215500 | 839 |
| 266 | 20250109 | 142100 | 129962990500 | 215500 | 216000 | 216000 | 215500 | 849 |
| 267 | 20250109 | 142000 | 129779880500 | 216000 | 215500 | 216000 | 215500 | 708 |
| 268 | 20250109 | 141900 | 129627266000 | 215500 | 215500 | 216000 | 215500 | 498 |
| 269 | 20250109 | 141800 | 129519927000 | 216000 | 215500 | 216000 | 215500 | 245 |
| 270 | 20250109 | 141700 | 129467121000 | 215500 | 215500 | 216000 | 215500 | 599 |
| 271 | 20250109 | 141600 | 129337990000 | 215500 | 215500 | 216000 | 215500 | 3658 |
| 272 | 20250109 | 141500 | 128549288500 | 215500 | 215500 | 216000 | 215500 | 625 |
| 273 | 20250109 | 141400 | 128414568500 | 215500 | 215500 | 215500 | 215000 | 2542 |
| 274 | 20250109 | 141300 | 127866832500 | 215000 | 215500 | 215500 | 215000 | 847 |
| 275 | 20250109 | 141200 | 127684396500 | 215000 | 215500 | 215500 | 215000 | 788 |
| 276 | 20250109 | 141100 | 127514646000 | 215500 | 215000 | 215500 | 215000 | 806 |
| 277 | 20250109 | 141000 | 127341212500 | 215500 | 215500 | 215500 | 215000 | 482 |
| 278 | 20250109 | 140900 | 127237488000 | 215500 | 215000 | 215500 | 215000 | 282 |
| 279 | 20250109 | 140800 | 127176775000 | 215500 | 215500 | 215500 | 215000 | 342 |
| 280 | 20250109 | 140700 | 127103161500 | 215000 | 215500 | 215500 | 215000 | 443 |
| 281 | 20250109 | 140600 | 127007772000 | 215000 | 215000 | 215500 | 215000 | 290 |
| 282 | 20250109 | 140500 | 126945342000 | 215000 | 215500 | 215500 | 215000 | 492 |
| 283 | 20250109 | 140400 | 126839398000 | 215500 | 215500 | 216000 | 215000 | 913 |
| 284 | 20250109 | 140300 | 126642648500 | 215500 | 215500 | 215500 | 215000 | 2037 |
| 285 | 20250109 | 140200 | 126203761500 | 215000 | 215500 | 215500 | 215000 | 476 |
| 286 | 20250109 | 140100 | 126101315000 | 215500 | 215500 | 215500 | 215000 | 270 |
| 287 | 20250109 | 140000 | 126043193000 | 215500 | 215500 | 215500 | 215000 | 2265 |
| 288 | 20250109 | 135900 | 125555162000 | 215000 | 215000 | 215500 | 215000 | 483 |
| 289 | 20250109 | 135800 | 125451168500 | 215000 | 215000 | 215500 | 215000 | 1621 |
| 290 | 20250109 | 135700 | 125102013500 | 215500 | 215000 | 215500 | 215000 | 2368 |
| 291 | 20250109 | 135600 | 124591765000 | 215000 | 215000 | 215500 | 215000 | 398 |
| 292 | 20250109 | 135500 | 124506056500 | 215500 | 214500 | 215500 | 214500 | 7193 |
| 293 | 20250109 | 135400 | 122959443000 | 215000 | 215000 | 215000 | 214500 | 420 |
| 294 | 20250109 | 135300 | 122869176500 | 215000 | 214500 | 215000 | 214500 | 428 |
| 295 | 20250109 | 135200 | 122777265500 | 215000 | 214500 | 215000 | 214500 | 573 |
| 296 | 20250109 | 135100 | 122654126000 | 215000 | 214500 | 215000 | 214500 | 335 |
| 297 | 20250109 | 135000 | 122582180000 | 215000 | 215000 | 215500 | 214500 | 3280 |
| 298 | 20250109 | 134900 | 121876968500 | 215000 | 215000 | 215500 | 215000 | 1070 |
| 299 | 20250109 | 134800 | 121646909500 | 215000 | 215000 | 215500 | 214500 | 1161 |
| 300 | 20250109 | 134700 | 121397308000 | 215000 | 215000 | 215500 | 215000 | 366 |
| 301 | 20250109 | 134600 | 121318586000 | 215000 | 215000 | 215500 | 214500 | 2614 |
| 302 | 20250109 | 134500 | 120756591000 | 215500 | 214500 | 215500 | 214500 | 5543 |
| 303 | 20250109 | 134400 | 119564717000 | 214500 | 215000 | 215000 | 214500 | 512 |
| 304 | 20250109 | 134300 | 119454877000 | 214500 | 214500 | 215000 | 214500 | 428 |
| 305 | 20250109 | 134200 | 119363020500 | 214500 | 214500 | 215000 | 214500 | 378 |
| 306 | 20250109 | 134100 | 119281785500 | 215000 | 215000 | 215000 | 214500 | 313 |
| 307 | 20250109 | 134000 | 119214541500 | 215000 | 215000 | 215000 | 214500 | 317 |
| 308 | 20250109 | 133900 | 119146457000 | 215000 | 215000 | 215500 | 215000 | 4091 |
| 309 | 20250109 | 133800 | 118266879500 | 215000 | 215000 | 215500 | 215000 | 2731 |
| 310 | 20250109 | 133700 | 117679655000 | 215500 | 215000 | 215500 | 214500 | 2749 |
| 311 | 20250109 | 133600 | 117088619000 | 214500 | 215000 | 215000 | 214500 | 1102 |
| 312 | 20250109 | 133500 | 116851789000 | 214500 | 214500 | 215000 | 214500 | 643 |
| 313 | 20250109 | 133400 | 116713603500 | 215000 | 215000 | 215000 | 214500 | 788 |
| 314 | 20250109 | 133300 | 116544221000 | 215000 | 214500 | 215000 | 214500 | 792 |
| 315 | 20250109 | 133200 | 116374076000 | 214500 | 215000 | 215000 | 214500 | 350 |
| 316 | 20250109 | 133100 | 116298890000 | 214500 | 215000 | 215000 | 214500 | 2018 |
| 317 | 20250109 | 133000 | 115865138500 | 215000 | 214500 | 215000 | 214500 | 875 |
| 318 | 20250109 | 132900 | 115677056000 | 214500 | 215000 | 215000 | 214500 | 370 |
| 319 | 20250109 | 132800 | 115597607000 | 215000 | 214500 | 215000 | 214500 | 1676 |
| 320 | 20250109 | 132700 | 115237323000 | 214500 | 214500 | 215000 | 214500 | 260 |
| 321 | 20250109 | 132600 | 115181501500 | 214500 | 215000 | 215500 | 214500 | 8543 |
| 322 | 20250109 | 132500 | 113344816000 | 215000 | 215000 | 215500 | 215000 | 4194 |
| 323 | 20250109 | 132400 | 112443086500 | 215000 | 215000 | 215500 | 215000 | 262 |
| 324 | 20250109 | 132300 | 112386703500 | 215000 | 215500 | 215500 | 215000 | 2192 |
| 325 | 20250109 | 132200 | 111914427000 | 215500 | 215000 | 215500 | 215000 | 921 |
| 326 | 20250109 | 132100 | 111716047000 | 215500 | 215000 | 215500 | 215000 | 642 |
| 327 | 20250109 | 132000 | 111577936500 | 215500 | 216000 | 216000 | 215000 | 696 |
| 328 | 20250109 | 131900 | 111427962000 | 215500 | 215500 | 215500 | 215000 | 1859 |
| 329 | 20250109 | 131800 | 111027504000 | 215000 | 215500 | 215500 | 215000 | 435 |
| 330 | 20250109 | 131700 | 110933836500 | 215000 | 215000 | 215500 | 215000 | 857 |
| 331 | 20250109 | 131600 | 110749239500 | 215500 | 215500 | 215500 | 215000 | 636 |
| 332 | 20250109 | 131500 | 110612224000 | 215500 | 215500 | 216000 | 215000 | 463 |
| 333 | 20250109 | 131400 | 110512434500 | 215500 | 216000 | 216000 | 215000 | 307 |
| 334 | 20250109 | 131300 | 110446285000 | 215500 | 215500 | 216000 | 215000 | 1088 |
| 335 | 20250109 | 131200 | 110211823500 | 216000 | 215000 | 216000 | 215000 | 1981 |
| 336 | 20250109 | 131100 | 109784950500 | 215000 | 215500 | 216000 | 215000 | 9496 |
| 337 | 20250109 | 131000 | 107738372500 | 215500 | 215500 | 216000 | 215500 | 273 |
| 338 | 20250109 | 130900 | 107679539000 | 215500 | 216000 | 216000 | 215500 | 3531 |
| 339 | 20250109 | 130800 | 106918536500 | 216000 | 216000 | 216500 | 215500 | 3780 |
| 340 | 20250109 | 130700 | 106102092500 | 216000 | 216000 | 216500 | 216000 | 202 |
| 341 | 20250109 | 130600 | 106058445000 | 216500 | 216000 | 216500 | 216000 | 136 |
| 342 | 20250109 | 130500 | 106029049000 | 216500 | 216000 | 216500 | 216000 | 201 |
| 343 | 20250109 | 130400 | 105985615000 | 216000 | 216000 | 216500 | 215500 | 1967 |
| 344 | 20250109 | 130300 | 105560766000 | 216000 | 216000 | 216500 | 215500 | 1492 |
| 345 | 20250109 | 130200 | 105238498000 | 216000 | 216000 | 216500 | 215500 | 2865 |
| 346 | 20250109 | 130100 | 104619660500 | 216000 | 216000 | 216000 | 215500 | 2229 |
| 347 | 20250109 | 130000 | 104138250000 | 216000 | 215500 | 216000 | 215500 | 184 |
| 348 | 20250109 | 125900 | 104098541500 | 216000 | 216000 | 216000 | 215500 | 222 |
| 349 | 20250109 | 125800 | 104050631000 | 215500 | 215500 | 216000 | 215500 | 419 |
| 350 | 20250109 | 125700 | 103960292000 | 216000 | 216500 | 216500 | 215500 | 9147 |
| 351 | 20250109 | 125600 | 101984521000 | 216500 | 216000 | 216500 | 216000 | 645 |
| 352 | 20250109 | 125500 | 101845151500 | 216000 | 216000 | 216500 | 216000 | 1079 |
| 353 | 20250109 | 125400 | 101611728500 | 216500 | 216000 | 216500 | 216000 | 178 |
| 354 | 20250109 | 125300 | 101573223500 | 216500 | 216500 | 216500 | 216000 | 1944 |
| 355 | 20250109 | 125200 | 101153132500 | 216500 | 216000 | 216500 | 216000 | 1600 |
| 356 | 20250109 | 125100 | 100806771500 | 216000 | 216500 | 216500 | 216000 | 404 |
| 357 | 20250109 | 125000 | 100719341000 | 216500 | 216000 | 216500 | 216000 | 3315 |
| 358 | 20250109 | 124900 | 100001722500 | 216500 | 216000 | 216500 | 216000 | 188 |
| 359 | 20250109 | 124800 | 99961063500 | 216000 | 216000 | 216500 | 216000 | 697 |
| 360 | 20250109 | 124700 | 99810181000 | 216000 | 216500 | 216500 | 216000 | 284 |
| 361 | 20250109 | 124600 | 99748755000 | 216500 | 216500 | 216500 | 216000 | 545 |
| 362 | 20250109 | 124500 | 99630967500 | 216000 | 216500 | 217000 | 216000 | 14470 |
| 363 | 20250109 | 124400 | 96498539000 | 217000 | 216500 | 217000 | 216500 | 598 |
| 364 | 20250109 | 124300 | 96368865500 | 217000 | 217000 | 217000 | 216500 | 483 |
| 365 | 20250109 | 124200 | 96264078000 | 217000 | 216500 | 217000 | 216500 | 707 |
| 366 | 20250109 | 124100 | 96110770500 | 217000 | 217000 | 217000 | 216500 | 969 |
| 367 | 20250109 | 124000 | 95900831000 | 217000 | 216500 | 217000 | 216000 | 4730 |
| 368 | 20250109 | 123900 | 94876786500 | 216500 | 216000 | 216500 | 216000 | 620 |
| 369 | 20250109 | 123800 | 94742591500 | 216000 | 216500 | 216500 | 216000 | 574 |
| 370 | 20250109 | 123700 | 94618391000 | 216000 | 216000 | 216500 | 216000 | 314 |
| 371 | 20250109 | 123600 | 94550465000 | 216500 | 216500 | 216500 | 216000 | 612 |
| 372 | 20250109 | 123500 | 94418015000 | 216000 | 216000 | 216500 | 216000 | 781 |
| 373 | 20250109 | 123400 | 94249127000 | 216500 | 216500 | 216500 | 216000 | 665 |
| 374 | 20250109 | 123300 | 94105192500 | 216500 | 216500 | 216500 | 216000 | 2304 |
| 375 | 20250109 | 123200 | 93606630000 | 216000 | 216000 | 216500 | 216000 | 328 |
| 376 | 20250109 | 123100 | 93535725000 | 216000 | 216500 | 216500 | 216000 | 227 |
| 377 | 20250109 | 123000 | 93486641500 | 216500 | 216000 | 216500 | 216000 | 320 |
| 378 | 20250109 | 122900 | 93417415500 | 216500 | 216500 | 216500 | 216000 | 169 |
| 379 | 20250109 | 122800 | 93380874500 | 216000 | 216000 | 216500 | 216000 | 570 |
| 380 | 20250109 | 122700 | 93257514000 | 216000 | 216500 | 216500 | 216000 | 367 |
| 381 | 20250109 | 122600 | 93178151000 | 216000 | 216500 | 216500 | 216000 | 320 |
| 382 | 20250109 | 122500 | 93108921000 | 216000 | 216500 | 216500 | 216000 | 151 |
| 383 | 20250109 | 122400 | 93076278500 | 216000 | 216500 | 216500 | 216000 | 446 |
| 384 | 20250109 | 122300 | 92979763500 | 216500 | 216000 | 217000 | 216000 | 720 |
| 385 | 20250109 | 122200 | 92823901500 | 216000 | 216500 | 216500 | 216000 | 2703 |
| 386 | 20250109 | 122100 | 92238749500 | 216500 | 216500 | 217000 | 216000 | 6920 |
| 387 | 20250109 | 122000 | 90740697500 | 216500 | 216500 | 217000 | 216500 | 153 |
| 388 | 20250109 | 121900 | 90707559500 | 216500 | 217000 | 217000 | 216500 | 483 |
| 389 | 20250109 | 121800 | 90602927000 | 217000 | 216500 | 217000 | 216500 | 1120 |
| 390 | 20250109 | 121700 | 90360207500 | 217000 | 216500 | 217000 | 216500 | 160 |
| 391 | 20250109 | 121600 | 90325510000 | 216500 | 216500 | 217000 | 216500 | 165 |
| 392 | 20250109 | 121500 | 90289772500 | 216500 | 216500 | 217000 | 216500 | 133 |
| 393 | 20250109 | 121400 | 90260952500 | 217000 | 216500 | 217000 | 216500 | 189 |
| 394 | 20250109 | 121300 | 90220000000 | 216500 | 216500 | 217000 | 216500 | 243 |
| 395 | 20250109 | 121200 | 90167353000 | 216500 | 217000 | 217000 | 216500 | 598 |
| 396 | 20250109 | 121100 | 90037861000 | 216500 | 216500 | 217000 | 216500 | 2222 |
| 397 | 20250109 | 121000 | 89556788000 | 216500 | 216000 | 216500 | 216000 | 1660 |
| 398 | 20250109 | 120900 | 89197439000 | 216000 | 216500 | 216500 | 216000 | 615 |
| 399 | 20250109 | 120800 | 89064360500 | 216500 | 216500 | 216500 | 216000 | 857 |
| 400 | 20250109 | 120700 | 88878912000 | 216000 | 216000 | 216500 | 216000 | 2705 |
| 401 | 20250109 | 120600 | 88293320500 | 216500 | 216500 | 216500 | 216000 | 159 |
| 402 | 20250109 | 120500 | 88258948000 | 216500 | 216000 | 216500 | 216000 | 655 |
| 403 | 20250109 | 120400 | 88117179500 | 216500 | 216500 | 216500 | 216000 | 370 |
| 404 | 20250109 | 120300 | 88037201000 | 216500 | 216000 | 216500 | 216000 | 519 |
| 405 | 20250109 | 120200 | 87925051000 | 216000 | 216000 | 216500 | 216000 | 747 |
| 406 | 20250109 | 120100 | 87763562500 | 216500 | 216000 | 216500 | 216000 | 529 |
| 407 | 20250109 | 120000 | 87649242500 | 216000 | 216000 | 216500 | 216000 | 243 |
| 408 | 20250109 | 115900 | 87596722000 | 216000 | 216500 | 216500 | 216000 | 137 |
| 409 | 20250109 | 115800 | 87567123500 | 216500 | 216000 | 216500 | 216000 | 277 |
| 410 | 20250109 | 115700 | 87507212500 | 216500 | 216000 | 216500 | 216000 | 263 |
| 411 | 20250109 | 115600 | 87450390500 | 216000 | 216000 | 216500 | 215500 | 2108 |
| 412 | 20250109 | 115500 | 86994955500 | 216000 | 215500 | 216000 | 215500 | 2486 |
| 413 | 20250109 | 115400 | 86458153500 | 215500 | 215500 | 216000 | 215500 | 242 |
| 414 | 20250109 | 115300 | 86405965000 | 215500 | 215500 | 216000 | 215500 | 239 |
| 415 | 20250109 | 115200 | 86354391500 | 216000 | 216000 | 216000 | 215500 | 540 |
| 416 | 20250109 | 115100 | 86237832000 | 215500 | 215500 | 216000 | 215500 | 218 |
| 417 | 20250109 | 115000 | 86190816000 | 216000 | 215500 | 216000 | 215500 | 2652 |
| 418 | 20250109 | 114900 | 85618363000 | 215500 | 215500 | 216000 | 215500 | 732 |
| 419 | 20250109 | 114800 | 85460607500 | 216000 | 215500 | 216000 | 215500 | 531 |
| 420 | 20250109 | 114700 | 85346105500 | 215500 | 216000 | 216000 | 215500 | 261 |
| 421 | 20250109 | 114600 | 85289838500 | 215500 | 215500 | 216000 | 215500 | 752 |
| 422 | 20250109 | 114500 | 85127751500 | 216000 | 215500 | 216000 | 215500 | 582 |
| 423 | 20250109 | 114400 | 85002288000 | 215500 | 216000 | 216000 | 215500 | 200 |
| 424 | 20250109 | 114300 | 84959158500 | 216000 | 215500 | 216000 | 215500 | 353 |
| 425 | 20250109 | 114200 | 84883056000 | 216000 | 215500 | 216000 | 215500 | 181 |
| 426 | 20250109 | 114100 | 84844000500 | 215500 | 215500 | 216000 | 215500 | 1448 |
| 427 | 20250109 | 114000 | 84531278000 | 215500 | 215500 | 216000 | 215500 | 609 |
| 428 | 20250109 | 113900 | 84399869000 | 216000 | 215500 | 216000 | 215500 | 365 |
| 429 | 20250109 | 113800 | 84321194500 | 215500 | 216000 | 216000 | 215500 | 202 |
| 430 | 20250109 | 113700 | 84277639500 | 215500 | 215500 | 216000 | 215500 | 548 |
| 431 | 20250109 | 113600 | 84159350500 | 215500 | 215500 | 216000 | 215500 | 153 |
| 432 | 20250109 | 113500 | 84126359500 | 215500 | 215500 | 216000 | 215000 | 470 |
| 433 | 20250109 | 113400 | 84025088500 | 215500 | 215500 | 215500 | 215000 | 1218 |
| 434 | 20250109 | 113300 | 83762658500 | 215500 | 215500 | 216000 | 215000 | 2914 |
| 435 | 20250109 | 113200 | 83134670000 | 215500 | 215500 | 216000 | 215500 | 890 |
| 436 | 20250109 | 113100 | 82942865500 | 215500 | 216000 | 216000 | 215500 | 611 |
| 437 | 20250109 | 113000 | 82811115500 | 215500 | 215500 | 216000 | 215500 | 467 |
| 438 | 20250109 | 112900 | 82710384500 | 216000 | 216000 | 216000 | 215500 | 302 |
| 439 | 20250109 | 112800 | 82645275500 | 216000 | 215500 | 216000 | 215500 | 517 |
| 440 | 20250109 | 112700 | 82533801500 | 215500 | 215500 | 216000 | 215500 | 189 |
| 441 | 20250109 | 112600 | 82493064500 | 215500 | 215500 | 216000 | 215500 | 375 |
| 442 | 20250109 | 112500 | 82412225500 | 215500 | 215500 | 216000 | 215500 | 419 |
| 443 | 20250109 | 112400 | 82321926000 | 215500 | 215500 | 216000 | 215000 | 1718 |
| 444 | 20250109 | 112300 | 81951695500 | 216000 | 215500 | 216000 | 215000 | 1572 |
| 445 | 20250109 | 112200 | 81612952500 | 215500 | 215000 | 215500 | 215000 | 1307 |
| 446 | 20250109 | 112100 | 81331378000 | 215000 | 215500 | 215500 | 215000 | 668 |
| 447 | 20250109 | 112000 | 81187553000 | 215000 | 215500 | 216000 | 215000 | 2714 |
| 448 | 20250109 | 111900 | 80602776000 | 216000 | 215500 | 216000 | 215500 | 388 |
| 449 | 20250109 | 111800 | 80519133500 | 215500 | 215000 | 216000 | 215000 | 1616 |
| 450 | 20250109 | 111700 | 80170906500 | 215500 | 215000 | 215500 | 215000 | 640 |
| 451 | 20250109 | 111600 | 80033133500 | 215000 | 215500 | 216000 | 215000 | 5523 |
| 452 | 20250109 | 111500 | 78843043500 | 216000 | 215500 | 216000 | 215500 | 547 |
| 453 | 20250109 | 111400 | 78725117000 | 215500 | 215500 | 216000 | 215500 | 247 |
| 454 | 20250109 | 111300 | 78671858500 | 216000 | 215500 | 216000 | 215500 | 687 |
| 455 | 20250109 | 111200 | 78523610000 | 215500 | 215500 | 216000 | 215500 | 585 |
| 456 | 20250109 | 111100 | 78397387000 | 215500 | 215500 | 216000 | 215500 | 487 |
| 457 | 20250109 | 111000 | 78292342500 | 215500 | 215500 | 216000 | 215500 | 892 |
| 458 | 20250109 | 110900 | 78099743500 | 215500 | 215500 | 216000 | 215500 | 370 |
| 459 | 20250109 | 110800 | 78019947000 | 215500 | 216000 | 216000 | 215500 | 275 |
| 460 | 20250109 | 110700 | 77960648500 | 215500 | 215500 | 216000 | 215500 | 381 |
| 461 | 20250109 | 110600 | 77878467500 | 216000 | 215500 | 216000 | 215000 | 1589 |
| 462 | 20250109 | 110500 | 77536031500 | 215000 | 215500 | 216000 | 215000 | 4763 |
| 463 | 20250109 | 110400 | 76509611000 | 215500 | 216000 | 216000 | 215500 | 767 |
| 464 | 20250109 | 110300 | 76344304500 | 215500 | 216500 | 216500 | 215500 | 5818 |
| 465 | 20250109 | 110200 | 75087809000 | 216500 | 216000 | 216500 | 216000 | 550 |
| 466 | 20250109 | 110100 | 74968962000 | 216000 | 216000 | 216500 | 215500 | 1018 |
| 467 | 20250109 | 110000 | 74749063500 | 215500 | 215500 | 216000 | 215500 | 628 |
| 468 | 20250109 | 105900 | 74613531500 | 216000 | 215500 | 216000 | 215500 | 336 |
| 469 | 20250109 | 105800 | 74541005000 | 216000 | 215500 | 216000 | 215500 | 1487 |
| 470 | 20250109 | 105700 | 74219922500 | 216000 | 216000 | 216000 | 215500 | 434 |
| 471 | 20250109 | 105600 | 74126269000 | 215500 | 215500 | 216000 | 215500 | 389 |
| 472 | 20250109 | 105500 | 74042315000 | 216000 | 216000 | 216000 | 215500 | 2325 |
| 473 | 20250109 | 105400 | 73541238500 | 216000 | 215500 | 216000 | 215500 | 238 |
| 474 | 20250109 | 105300 | 73489886000 | 215500 | 216000 | 216000 | 215500 | 1311 |
| 475 | 20250109 | 105200 | 73206796000 | 216000 | 215500 | 216000 | 215500 | 1563 |
| 476 | 20250109 | 105100 | 72869275000 | 215500 | 216000 | 216000 | 215500 | 515 |
| 477 | 20250109 | 105000 | 72758097000 | 216000 | 215500 | 216000 | 215500 | 270 |
| 478 | 20250109 | 104900 | 72699824000 | 215500 | 215500 | 216000 | 215500 | 1974 |
| 479 | 20250109 | 104800 | 72274172500 | 215500 | 216000 | 216500 | 215500 | 1966 |
| 480 | 20250109 | 104700 | 71849590000 | 216000 | 215500 | 216000 | 215500 | 714 |
| 481 | 20250109 | 104600 | 71695453000 | 216000 | 216000 | 216000 | 215500 | 1055 |
| 482 | 20250109 | 104500 | 71467789500 | 216000 | 216000 | 216000 | 215500 | 2914 |
| 483 | 20250109 | 104400 | 70838618500 | 216000 | 216000 | 216500 | 216000 | 931 |
| 484 | 20250109 | 104300 | 70637439000 | 216000 | 216000 | 216000 | 215500 | 1537 |
| 485 | 20250109 | 104200 | 70305485500 | 215500 | 216000 | 216000 | 215500 | 801 |
| 486 | 20250109 | 104100 | 70132569000 | 216000 | 216000 | 216000 | 215500 | 795 |
| 487 | 20250109 | 104000 | 69960907500 | 215500 | 215500 | 216000 | 215500 | 325 |
| 488 | 20250109 | 103900 | 69890756000 | 216000 | 216000 | 216000 | 215500 | 364 |
| 489 | 20250109 | 103800 | 69812182000 | 215500 | 216000 | 216500 | 215500 | 1861 |
| 490 | 20250109 | 103700 | 69410258500 | 216000 | 215500 | 216000 | 215500 | 2984 |
| 491 | 20250109 | 103600 | 68765795000 | 216000 | 215500 | 216000 | 215500 | 684 |
| 492 | 20250109 | 103500 | 68618104500 | 215500 | 216000 | 216000 | 215500 | 692 |
| 493 | 20250109 | 103400 | 68468793500 | 216000 | 216000 | 216000 | 215500 | 532 |
| 494 | 20250109 | 103300 | 68353944500 | 215500 | 215500 | 216000 | 215500 | 558 |
| 495 | 20250109 | 103200 | 68233534500 | 216000 | 215500 | 216000 | 215500 | 336 |
| 496 | 20250109 | 103100 | 68161072000 | 216000 | 216000 | 216000 | 215500 | 314 |
| 497 | 20250109 | 103000 | 68093383000 | 215500 | 215500 | 216000 | 215500 | 503 |
| 498 | 20250109 | 102900 | 67984937500 | 215500 | 215500 | 216000 | 215500 | 283 |
| 499 | 20250109 | 102800 | 67923902000 | 216000 | 215500 | 216000 | 215000 | 6776 |
| 500 | 20250109 | 102700 | 66463697500 | 215500 | 215500 | 215500 | 215000 | 1578 |
| 501 | 20250109 | 102600 | 66123870000 | 215500 | 215500 | 215500 | 215000 | 762 |
| 502 | 20250109 | 102500 | 65959981000 | 215000 | 216000 | 216500 | 215000 | 13610 |
| 503 | 20250109 | 102400 | 63024102500 | 216000 | 216000 | 216500 | 216000 | 667 |
| 504 | 20250109 | 102300 | 62879855000 | 216000 | 216500 | 216500 | 216000 | 250 |
| 505 | 20250109 | 102200 | 62825795500 | 216500 | 216500 | 216500 | 216000 | 456 |
| 506 | 20250109 | 102100 | 62727139000 | 216000 | 216500 | 216500 | 216000 | 374 |
| 507 | 20250109 | 102000 | 62646307500 | 216500 | 216000 | 216500 | 216000 | 194 |
| 508 | 20250109 | 101900 | 62604379500 | 216000 | 216000 | 216500 | 216000 | 286 |
| 509 | 20250109 | 101800 | 62542524500 | 216500 | 216500 | 216500 | 216000 | 480 |
| 510 | 20250109 | 101700 | 62438726000 | 216500 | 216500 | 216500 | 216000 | 337 |
| 511 | 20250109 | 101600 | 62365784500 | 216500 | 216500 | 216500 | 216000 | 300 |
| 512 | 20250109 | 101500 | 62300859500 | 216500 | 217000 | 217000 | 216000 | 6910 |
| 513 | 20250109 | 101400 | 60804511000 | 217500 | 217500 | 217500 | 217000 | 391 |
| 514 | 20250109 | 101300 | 60719522000 | 217500 | 217000 | 217500 | 216500 | 6772 |
| 515 | 20250109 | 101200 | 59249583000 | 217000 | 217000 | 217000 | 216500 | 1141 |
| 516 | 20250109 | 101100 | 59002182000 | 217000 | 217000 | 217000 | 216500 | 990 |
| 517 | 20250109 | 101000 | 58787421500 | 216500 | 217000 | 217000 | 216500 | 369 |
| 518 | 20250109 | 100900 | 58707418500 | 217000 | 216500 | 217000 | 216500 | 603 |
| 519 | 20250109 | 100800 | 58576776500 | 216500 | 216500 | 217000 | 216500 | 456 |
| 520 | 20250109 | 100700 | 58477920500 | 217000 | 216500 | 217000 | 216500 | 599 |
| 521 | 20250109 | 100600 | 58348005500 | 216500 | 216000 | 217000 | 216000 | 3748 |
| 522 | 20250109 | 100500 | 57536463000 | 216500 | 216500 | 216500 | 216000 | 1260 |
| 523 | 20250109 | 100400 | 57263768500 | 216500 | 216000 | 216500 | 215500 | 5755 |
| 524 | 20250109 | 100300 | 56020750000 | 216000 | 216000 | 216000 | 215500 | 1099 |
| 525 | 20250109 | 100200 | 55783733500 | 216000 | 216000 | 216000 | 215500 | 505 |
| 526 | 20250109 | 100100 | 55674845500 | 216000 | 216000 | 216500 | 215500 | 6319 |
| 527 | 20250109 | 100000 | 54309937000 | 216000 | 216000 | 216500 | 216000 | 548 |
| 528 | 20250109 | 095900 | 54191436000 | 216000 | 216500 | 216500 | 216000 | 595 |
| 529 | 20250109 | 095800 | 54062702500 | 216000 | 216500 | 216500 | 216000 | 887 |
| 530 | 20250109 | 095700 | 53870976000 | 216500 | 216500 | 217000 | 216000 | 4593 |
| 531 | 20250109 | 095600 | 52876651000 | 217000 | 216500 | 217000 | 216500 | 363 |
| 532 | 20250109 | 095500 | 52798019000 | 216500 | 217000 | 217000 | 216500 | 200 |
| 533 | 20250109 | 095400 | 52754666000 | 216500 | 217000 | 217000 | 216500 | 291 |
| 534 | 20250109 | 095300 | 52691565000 | 217000 | 216500 | 217000 | 216500 | 184 |
| 535 | 20250109 | 095200 | 52651669500 | 217000 | 217000 | 217000 | 216500 | 480 |
| 536 | 20250109 | 095100 | 52547535000 | 217000 | 217000 | 217000 | 216500 | 445 |
| 537 | 20250109 | 095000 | 52451056000 | 216500 | 216500 | 217000 | 216500 | 1052 |
| 538 | 20250109 | 094900 | 52223082500 | 217000 | 216500 | 217000 | 216000 | 2544 |
| 539 | 20250109 | 094800 | 51672317500 | 216500 | 216500 | 216500 | 216000 | 634 |
| 540 | 20250109 | 094700 | 51535119000 | 216500 | 216500 | 216500 | 216000 | 396 |
| 541 | 20250109 | 094600 | 51449394500 | 216000 | 216000 | 216500 | 216000 | 482 |
| 542 | 20250109 | 094500 | 51345109000 | 216500 | 216000 | 216500 | 216000 | 354 |
| 543 | 20250109 | 094400 | 51268489000 | 216500 | 216500 | 216500 | 216000 | 592 |
| 544 | 20250109 | 094300 | 51140423000 | 216500 | 216500 | 216500 | 216000 | 738 |
| 545 | 20250109 | 094200 | 50980869500 | 216500 | 216500 | 216500 | 216000 | 163 |
| 546 | 20250109 | 094100 | 50945614000 | 216500 | 216000 | 216500 | 216000 | 1846 |
| 547 | 20250109 | 094000 | 50546265000 | 216000 | 216500 | 216500 | 216000 | 488 |
| 548 | 20250109 | 093900 | 50440652500 | 216000 | 215500 | 216500 | 215500 | 3085 |
| 549 | 20250109 | 093800 | 49774207500 | 216000 | 216000 | 216500 | 215500 | 6657 |
| 550 | 20250109 | 093700 | 48336703500 | 216500 | 216500 | 216500 | 216000 | 1492 |
| 551 | 20250109 | 093600 | 48014215500 | 216500 | 217000 | 217000 | 216000 | 4740 |
| 552 | 20250109 | 093500 | 46988313000 | 217000 | 216500 | 217000 | 216500 | 797 |
| 553 | 20250109 | 093400 | 46815516500 | 217000 | 217500 | 217500 | 216500 | 3003 |
| 554 | 20250109 | 093300 | 46163632000 | 217000 | 217000 | 217500 | 216500 | 563 |
| 555 | 20250109 | 093200 | 46041442000 | 217000 | 217000 | 217000 | 216500 | 1500 |
| 556 | 20250109 | 093100 | 45716008000 | 217000 | 217000 | 217500 | 216500 | 1830 |
| 557 | 20250109 | 093000 | 45319020500 | 217000 | 217500 | 217500 | 217000 | 740 |
| 558 | 20250109 | 092900 | 45158394500 | 217500 | 217000 | 217500 | 216500 | 3910 |
| 559 | 20250109 | 092800 | 44310280000 | 216500 | 217500 | 217500 | 216500 | 7141 |
| 560 | 20250109 | 092700 | 42760974000 | 217500 | 218000 | 218000 | 217000 | 1576 |
| 561 | 20250109 | 092600 | 42418210500 | 218000 | 217500 | 218000 | 217000 | 1663 |
| 562 | 20250109 | 092500 | 42056382000 | 217500 | 217500 | 218000 | 217000 | 2822 |
| 563 | 20250109 | 092400 | 41442627000 | 217500 | 218000 | 218000 | 217500 | 1305 |
| 564 | 20250109 | 092300 | 41158579500 | 217500 | 218500 | 218500 | 217500 | 3555 |
| 565 | 20250109 | 092200 | 40383693500 | 218000 | 218000 | 218000 | 217500 | 4021 |
| 566 | 20250109 | 092100 | 39507191500 | 217500 | 218000 | 218000 | 217500 | 1148 |
| 567 | 20250109 | 092000 | 39257167500 | 217500 | 217500 | 218000 | 217500 | 1115 |
| 568 | 20250109 | 091900 | 39014269500 | 218000 | 217500 | 218000 | 217500 | 1283 |
| 569 | 20250109 | 091800 | 38735040000 | 218000 | 217500 | 218000 | 217000 | 3211 |
| 570 | 20250109 | 091700 | 38036454000 | 217500 | 218500 | 218500 | 217000 | 12953 |
| 571 | 20250109 | 091600 | 35214561000 | 218000 | 219000 | 219000 | 217500 | 6491 |
| 572 | 20250109 | 091500 | 33797945500 | 218500 | 219500 | 219500 | 218500 | 4652 |
| 573 | 20250109 | 091400 | 32779135000 | 219500 | 218500 | 219500 | 218500 | 19724 |
| 574 | 20250109 | 091300 | 28457927000 | 218500 | 218000 | 219000 | 217500 | 11250 |
| 575 | 20250109 | 091200 | 26002469500 | 218500 | 218000 | 218500 | 218000 | 1878 |
| 576 | 20250109 | 091100 | 25592296000 | 218000 | 218500 | 218500 | 217500 | 4168 |
| 577 | 20250109 | 091000 | 24683671500 | 218500 | 218000 | 219000 | 217500 | 11182 |
| 578 | 20250109 | 090900 | 22241170500 | 217500 | 217500 | 218000 | 217000 | 3899 |
| 579 | 20250109 | 090800 | 21393308000 | 217500 | 218500 | 218500 | 217500 | 6386 |
| 580 | 20250109 | 090700 | 20001788500 | 218000 | 219000 | 219000 | 218000 | 8829 |
| 581 | 20250109 | 090600 | 18073244000 | 219000 | 217500 | 219000 | 217500 | 18973 |
| 582 | 20250109 | 090500 | 13928607000 | 217500 | 216000 | 217500 | 216000 | 20387 |
| 583 | 20250109 | 090400 | 9506915500 | 216500 | 215500 | 216500 | 215500 | 5899 |
| 584 | 20250109 | 090300 | 8233546500 | 215500 | 215500 | 216000 | 215500 | 6653 |
| 585 | 20250109 | 090200 | 6798295000 | 215500 | 215000 | 216500 | 215000 | 11639 |
| 586 | 20250109 | 090100 | 4285621500 | 215500 | 214000 | 215500 | 213500 | 9199 |
| 587 | 20250109 | 090000 | 2313912500 | 214000 | 215000 | 215000 | 214000 | 10614 |