35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 184500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 57308 |
| 3 | 20250110 | 184400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 4 | 20250110 | 184300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 5 | 20250110 | 184200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 6 | 20250110 | 184100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 7 | 20250110 | 184000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 8 | 20250110 | 183900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 9 | 20250110 | 183800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 10 | 20250110 | 183700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 11 | 20250110 | 183600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 12 | 20250110 | 183500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 13 | 20250110 | 183400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 14 | 20250110 | 183300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 15 | 20250110 | 183200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 16 | 20250110 | 183100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 17 | 20250110 | 183000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 18 | 20250110 | 182900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 19 | 20250110 | 182800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 20 | 20250110 | 182700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 21 | 20250110 | 182600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 22 | 20250110 | 182500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 23 | 20250110 | 182400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 24 | 20250110 | 182300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 25 | 20250110 | 182200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 26 | 20250110 | 182100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 27 | 20250110 | 182000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 28 | 20250110 | 181900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 29 | 20250110 | 181800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 30 | 20250110 | 181700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 31 | 20250110 | 181600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 32 | 20250110 | 181500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 57308 |
| 33 | 20250110 | 181400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 34 | 20250110 | 181300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 35 | 20250110 | 181200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 36 | 20250110 | 181100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 37 | 20250110 | 181000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 38 | 20250110 | 180900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 39 | 20250110 | 180800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 40 | 20250110 | 180700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 41 | 20250110 | 180600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 42 | 20250110 | 180500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 43 | 20250110 | 180400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 44 | 20250110 | 180300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 45 | 20250110 | 180200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 46 | 20250110 | 180100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 47 | 20250110 | 180000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 48 | 20250110 | 175900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 49 | 20250110 | 175800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 50 | 20250110 | 175700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 51 | 20250110 | 175600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 52 | 20250110 | 175500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 53 | 20250110 | 175400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 54 | 20250110 | 175300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 55 | 20250110 | 175200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 56 | 20250110 | 175100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 57 | 20250110 | 175000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 58 | 20250110 | 174900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 59 | 20250110 | 174800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 60 | 20250110 | 174700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 61 | 20250110 | 174600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 62 | 20250110 | 174500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 57308 |
| 63 | 20250110 | 174400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 64 | 20250110 | 174300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 65 | 20250110 | 174200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 66 | 20250110 | 174100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 67 | 20250110 | 174000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 68 | 20250110 | 173900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 69 | 20250110 | 173800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 70 | 20250110 | 173700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 71 | 20250110 | 173600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 72 | 20250110 | 173500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 73 | 20250110 | 173400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 74 | 20250110 | 173300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 75 | 20250110 | 173200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 76 | 20250110 | 173100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 77 | 20250110 | 173000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 78 | 20250110 | 172900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 79 | 20250110 | 172800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 80 | 20250110 | 172700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 81 | 20250110 | 172600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 82 | 20250110 | 172500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 83 | 20250110 | 172400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 84 | 20250110 | 172300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 85 | 20250110 | 172200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 86 | 20250110 | 172100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 87 | 20250110 | 172000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 88 | 20250110 | 171900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 89 | 20250110 | 171800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 90 | 20250110 | 171700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 91 | 20250110 | 171600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 92 | 20250110 | 171500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 57308 |
| 93 | 20250110 | 171400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 94 | 20250110 | 171300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 95 | 20250110 | 171200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 96 | 20250110 | 171100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 97 | 20250110 | 171000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 98 | 20250110 | 170900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 99 | 20250110 | 170800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 100 | 20250110 | 170700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 101 | 20250110 | 170600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 102 | 20250110 | 170500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 103 | 20250110 | 170400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 104 | 20250110 | 170300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 105 | 20250110 | 170200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 106 | 20250110 | 170100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 107 | 20250110 | 170000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 108 | 20250110 | 165900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 109 | 20250110 | 165800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 110 | 20250110 | 165700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 111 | 20250110 | 165600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 112 | 20250110 | 165500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 113 | 20250110 | 165400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 114 | 20250110 | 165300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 115 | 20250110 | 165200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 116 | 20250110 | 165100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 117 | 20250110 | 165000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 118 | 20250110 | 164900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 119 | 20250110 | 164800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 120 | 20250110 | 164700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 121 | 20250110 | 164600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 122 | 20250110 | 164500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 57308 |
| 123 | 20250110 | 164400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 124 | 20250110 | 164300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 125 | 20250110 | 164200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 126 | 20250110 | 164100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 127 | 20250110 | 164000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 128 | 20250110 | 163900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 129 | 20250110 | 163800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 130 | 20250110 | 163700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 131 | 20250110 | 163600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 132 | 20250110 | 163500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 133 | 20250110 | 163400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 134 | 20250110 | 163300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 135 | 20250110 | 163200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 136 | 20250110 | 163100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 137 | 20250110 | 163000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 138 | 20250110 | 162900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 139 | 20250110 | 162800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 140 | 20250110 | 162700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 141 | 20250110 | 162600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 142 | 20250110 | 162500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 143 | 20250110 | 162400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 144 | 20250110 | 162300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 145 | 20250110 | 162200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 146 | 20250110 | 162100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 147 | 20250110 | 162000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 148 | 20250110 | 161900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 149 | 20250110 | 161800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 150 | 20250110 | 161700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 151 | 20250110 | 161600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 152 | 20250110 | 161500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 57308 |
| 153 | 20250110 | 161400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 154 | 20250110 | 161300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 155 | 20250110 | 161200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 156 | 20250110 | 161100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 157 | 20250110 | 161000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 158 | 20250110 | 160900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 159 | 20250110 | 160800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 160 | 20250110 | 160700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 161 | 20250110 | 160600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 162 | 20250110 | 160500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 163 | 20250110 | 160400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 164 | 20250110 | 160300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 165 | 20250110 | 160200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 166 | 20250110 | 160100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 167 | 20250110 | 160000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 168 | 20250110 | 155900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 169 | 20250110 | 155800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 170 | 20250110 | 155700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 171 | 20250110 | 155600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 172 | 20250110 | 155500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 173 | 20250110 | 155400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 174 | 20250110 | 155300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 175 | 20250110 | 155200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 176 | 20250110 | 155100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 177 | 20250110 | 155000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 178 | 20250110 | 154900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 179 | 20250110 | 154800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 180 | 20250110 | 154700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 181 | 20250110 | 154600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 182 | 20250110 | 154500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 57308 |
| 183 | 20250110 | 154400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 184 | 20250110 | 154300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 185 | 20250110 | 154200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 186 | 20250110 | 154100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 187 | 20250110 | 154000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 188 | 20250110 | 153900 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 189 | 20250110 | 153800 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 190 | 20250110 | 153700 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 191 | 20250110 | 153600 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 192 | 20250110 | 153500 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 193 | 20250110 | 153400 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 194 | 20250110 | 153300 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 195 | 20250110 | 153200 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 196 | 20250110 | 153100 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 197 | 20250110 | 153000 | 432129241000 | 226000 | 226000 | 226000 | 226000 | 57308 |
| 198 | 20250110 | 152900 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 199 | 20250110 | 152800 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 200 | 20250110 | 152700 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 201 | 20250110 | 152600 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 202 | 20250110 | 152500 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 203 | 20250110 | 152400 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 204 | 20250110 | 152300 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 205 | 20250110 | 152200 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 206 | 20250110 | 152100 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 207 | 20250110 | 152000 | 419177633000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 208 | 20250110 | 151900 | 419177633000 | 226000 | 226000 | 226000 | 225500 | 3946 |
| 209 | 20250110 | 151800 | 418286329500 | 226000 | 225500 | 226000 | 225500 | 2904 |
| 210 | 20250110 | 151700 | 417630067000 | 226000 | 226000 | 226000 | 225500 | 9523 |
| 211 | 20250110 | 151600 | 415478542000 | 226000 | 226000 | 226000 | 225500 | 1463 |
| 212 | 20250110 | 151500 | 415148075000 | 225500 | 225500 | 226000 | 225500 | 4813 |
| 213 | 20250110 | 151400 | 414061303500 | 226000 | 225500 | 226000 | 225500 | 2358 |
| 214 | 20250110 | 151300 | 413528760500 | 226000 | 226000 | 226000 | 225500 | 3087 |
| 215 | 20250110 | 151200 | 412831299000 | 226000 | 226000 | 226000 | 225500 | 2282 |
| 216 | 20250110 | 151100 | 412315911500 | 226000 | 226000 | 226000 | 225500 | 4776 |
| 217 | 20250110 | 151000 | 411237420500 | 226000 | 225500 | 226000 | 225500 | 2226 |
| 218 | 20250110 | 150900 | 410734554000 | 226000 | 226000 | 226000 | 225500 | 2338 |
| 219 | 20250110 | 150800 | 410206857000 | 225500 | 226000 | 226000 | 225500 | 2548 |
| 220 | 20250110 | 150700 | 409631335500 | 226000 | 225500 | 226000 | 225500 | 2734 |
| 221 | 20250110 | 150600 | 409014328000 | 225500 | 225500 | 226000 | 225500 | 857 |
| 222 | 20250110 | 150500 | 408820895000 | 225500 | 225500 | 226000 | 225500 | 1028 |
| 223 | 20250110 | 150400 | 408588884000 | 225500 | 225500 | 226000 | 225500 | 1832 |
| 224 | 20250110 | 150300 | 408175286500 | 225500 | 225500 | 226000 | 225500 | 2106 |
| 225 | 20250110 | 150200 | 407700076500 | 226000 | 226000 | 226000 | 225500 | 1165 |
| 226 | 20250110 | 150100 | 407437145000 | 226000 | 225500 | 226000 | 225000 | 1078 |
| 227 | 20250110 | 150000 | 407193911000 | 225500 | 225000 | 226000 | 225000 | 2145 |
| 228 | 20250110 | 145900 | 406710123000 | 225000 | 225500 | 225500 | 225000 | 6782 |
| 229 | 20250110 | 145800 | 405181037000 | 225500 | 225500 | 226000 | 225000 | 2174 |
| 230 | 20250110 | 145700 | 404690664500 | 225500 | 226000 | 226500 | 225000 | 26582 |
| 231 | 20250110 | 145600 | 398692819000 | 226000 | 226500 | 226500 | 226000 | 1690 |
| 232 | 20250110 | 145500 | 398310242500 | 226500 | 226000 | 226500 | 226000 | 1976 |
| 233 | 20250110 | 145400 | 397863126000 | 226000 | 226500 | 226500 | 226000 | 1737 |
| 234 | 20250110 | 145300 | 397470016000 | 226500 | 225500 | 226500 | 225500 | 2045 |
| 235 | 20250110 | 145200 | 397007784000 | 225500 | 226000 | 226500 | 225500 | 5407 |
| 236 | 20250110 | 145100 | 395785951000 | 226000 | 226000 | 226000 | 225500 | 6304 |
| 237 | 20250110 | 145000 | 394361439000 | 226000 | 225500 | 226000 | 225500 | 3619 |
| 238 | 20250110 | 144900 | 393543773500 | 225500 | 226000 | 226000 | 225500 | 1693 |
| 239 | 20250110 | 144800 | 393161377500 | 225500 | 225500 | 226000 | 225500 | 3430 |
| 240 | 20250110 | 144700 | 392386355000 | 225500 | 226000 | 226000 | 225500 | 1367 |
| 241 | 20250110 | 144600 | 392077621000 | 225500 | 226000 | 226000 | 225500 | 2705 |
| 242 | 20250110 | 144500 | 391466591000 | 225500 | 226000 | 226000 | 225500 | 2310 |
| 243 | 20250110 | 144400 | 390944768500 | 226000 | 225500 | 226000 | 225500 | 1126 |
| 244 | 20250110 | 144300 | 390690477000 | 226000 | 225500 | 226000 | 225500 | 2370 |
| 245 | 20250110 | 144200 | 390155078500 | 226000 | 226000 | 226000 | 225500 | 1284 |
| 246 | 20250110 | 144100 | 389865002000 | 225500 | 226000 | 226000 | 225500 | 1549 |
| 247 | 20250110 | 144000 | 389515352500 | 225500 | 226000 | 226000 | 225500 | 1174 |
| 248 | 20250110 | 143900 | 389250169500 | 226000 | 226000 | 226000 | 225500 | 1174 |
| 249 | 20250110 | 143800 | 388985145500 | 225500 | 226000 | 226000 | 225500 | 1043 |
| 250 | 20250110 | 143700 | 388749616500 | 226000 | 225000 | 226000 | 225000 | 4394 |
| 251 | 20250110 | 143600 | 387758935500 | 225500 | 225500 | 226000 | 225000 | 3191 |
| 252 | 20250110 | 143500 | 387039078000 | 226000 | 225500 | 226000 | 225500 | 1703 |
| 253 | 20250110 | 143400 | 386654642000 | 225500 | 226000 | 226000 | 225000 | 2398 |
| 254 | 20250110 | 143300 | 386113773500 | 226000 | 225500 | 226000 | 225000 | 7894 |
| 255 | 20250110 | 143200 | 384333677000 | 225500 | 225500 | 226000 | 225500 | 1122 |
| 256 | 20250110 | 143100 | 384080290000 | 226000 | 226000 | 226000 | 225500 | 1308 |
| 257 | 20250110 | 143000 | 383784879500 | 225500 | 225500 | 226000 | 225500 | 1307 |
| 258 | 20250110 | 142900 | 383489782000 | 225500 | 225000 | 226000 | 225000 | 2027 |
| 259 | 20250110 | 142800 | 383032415500 | 225500 | 225000 | 226000 | 225000 | 1418 |
| 260 | 20250110 | 142700 | 382712707000 | 225000 | 225500 | 226000 | 225000 | 1881 |
| 261 | 20250110 | 142600 | 382288299000 | 226000 | 225500 | 226000 | 225500 | 2544 |
| 262 | 20250110 | 142500 | 381714234500 | 225500 | 225500 | 226000 | 225000 | 3728 |
| 263 | 20250110 | 142400 | 380873502500 | 226000 | 225500 | 226000 | 225000 | 5224 |
| 264 | 20250110 | 142300 | 379695518500 | 225500 | 225000 | 225500 | 225000 | 1372 |
| 265 | 20250110 | 142200 | 379386341000 | 225000 | 225000 | 225500 | 225000 | 732 |
| 266 | 20250110 | 142100 | 379221415500 | 225000 | 225500 | 225500 | 225000 | 1140 |
| 267 | 20250110 | 142000 | 378964565000 | 225000 | 225000 | 225500 | 225000 | 1450 |
| 268 | 20250110 | 141900 | 378637997000 | 225000 | 226000 | 226000 | 225000 | 9941 |
| 269 | 20250110 | 141800 | 376396349000 | 226000 | 226000 | 226000 | 225500 | 1193 |
| 270 | 20250110 | 141700 | 376126893000 | 226000 | 226000 | 226000 | 225500 | 847 |
| 271 | 20250110 | 141600 | 375935677000 | 225500 | 226000 | 226000 | 225500 | 1021 |
| 272 | 20250110 | 141500 | 375705109500 | 226000 | 226500 | 226500 | 225500 | 2280 |
| 273 | 20250110 | 141400 | 375189933000 | 226500 | 225500 | 226500 | 225500 | 4643 |
| 274 | 20250110 | 141300 | 374141128000 | 225500 | 225500 | 226000 | 225500 | 10492 |
| 275 | 20250110 | 141200 | 371770236500 | 225500 | 225500 | 226000 | 225500 | 1399 |
| 276 | 20250110 | 141100 | 371454347000 | 225500 | 226000 | 226000 | 225500 | 1194 |
| 277 | 20250110 | 141000 | 371184733500 | 226000 | 226000 | 226000 | 225500 | 1962 |
| 278 | 20250110 | 140900 | 370741468500 | 225500 | 226000 | 226000 | 225500 | 2333 |
| 279 | 20250110 | 140800 | 370214409500 | 226000 | 226000 | 226000 | 225500 | 1519 |
| 280 | 20250110 | 140700 | 369871508500 | 225500 | 226000 | 226000 | 225500 | 1046 |
| 281 | 20250110 | 140600 | 369635265500 | 225500 | 225000 | 226000 | 225000 | 1787 |
| 282 | 20250110 | 140500 | 369232197000 | 225500 | 225500 | 226000 | 225000 | 2148 |
| 283 | 20250110 | 140400 | 368747904500 | 225500 | 225000 | 225500 | 225000 | 1566 |
| 284 | 20250110 | 140300 | 368394996500 | 225500 | 225500 | 226000 | 225000 | 1042 |
| 285 | 20250110 | 140200 | 368160195000 | 225500 | 226000 | 226000 | 225000 | 1047 |
| 286 | 20250110 | 140100 | 367924147000 | 225500 | 225500 | 225500 | 225000 | 4688 |
| 287 | 20250110 | 140000 | 366867089000 | 225000 | 226000 | 226000 | 225000 | 1719 |
| 288 | 20250110 | 135900 | 366479504500 | 226000 | 225000 | 226000 | 225000 | 7681 |
| 289 | 20250110 | 135800 | 364747507000 | 225000 | 225500 | 225500 | 225000 | 1488 |
| 290 | 20250110 | 135700 | 364412192500 | 225500 | 225500 | 225500 | 225000 | 1213 |
| 291 | 20250110 | 135600 | 364138957500 | 225000 | 225500 | 225500 | 225000 | 1212 |
| 292 | 20250110 | 135500 | 363865832500 | 225000 | 225500 | 225500 | 225000 | 619 |
| 293 | 20250110 | 135400 | 363726382000 | 225000 | 225500 | 225500 | 225000 | 792 |
| 294 | 20250110 | 135300 | 363547948500 | 225000 | 225000 | 225500 | 225000 | 1810 |
| 295 | 20250110 | 135200 | 363140444000 | 225500 | 225000 | 225500 | 225000 | 699 |
| 296 | 20250110 | 135100 | 362983079000 | 225000 | 224500 | 225500 | 224500 | 7645 |
| 297 | 20250110 | 135000 | 361263076000 | 224500 | 224500 | 225000 | 224500 | 2850 |
| 298 | 20250110 | 134900 | 360622093500 | 225000 | 224500 | 225000 | 224500 | 860 |
| 299 | 20250110 | 134800 | 360428938500 | 224500 | 225000 | 225000 | 224500 | 3087 |
| 300 | 20250110 | 134700 | 359735785500 | 224500 | 224500 | 225000 | 224500 | 1723 |
| 301 | 20250110 | 134600 | 359348801500 | 224500 | 224500 | 225000 | 224500 | 1323 |
| 302 | 20250110 | 134500 | 359051547500 | 224500 | 225500 | 225500 | 224500 | 11086 |
| 303 | 20250110 | 134400 | 356557420500 | 225000 | 225000 | 225500 | 225000 | 1530 |
| 304 | 20250110 | 134300 | 356212985000 | 225000 | 226000 | 226000 | 225000 | 14159 |
| 305 | 20250110 | 134200 | 353021657500 | 225500 | 226000 | 226500 | 225500 | 12617 |
| 306 | 20250110 | 134100 | 350170643500 | 226000 | 226500 | 226500 | 226000 | 1289 |
| 307 | 20250110 | 134000 | 349878973500 | 226500 | 226500 | 226500 | 226000 | 952 |
| 308 | 20250110 | 133900 | 349663563000 | 226000 | 226500 | 226500 | 226000 | 1151 |
| 309 | 20250110 | 133800 | 349403101500 | 226000 | 226000 | 226500 | 226000 | 1943 |
| 310 | 20250110 | 133700 | 348963214000 | 226500 | 226500 | 226500 | 226000 | 1270 |
| 311 | 20250110 | 133600 | 348675931000 | 226000 | 226500 | 226500 | 226000 | 1674 |
| 312 | 20250110 | 133500 | 348297157500 | 226500 | 226000 | 226500 | 226000 | 1159 |
| 313 | 20250110 | 133400 | 348034934000 | 226000 | 226000 | 226500 | 226000 | 1920 |
| 314 | 20250110 | 133300 | 347600517500 | 226000 | 226500 | 226500 | 226000 | 1299 |
| 315 | 20250110 | 133200 | 347306589500 | 226000 | 226500 | 226500 | 226000 | 1382 |
| 316 | 20250110 | 133100 | 346993734500 | 226500 | 226500 | 226500 | 226000 | 1045 |
| 317 | 20250110 | 133000 | 346757139500 | 226500 | 226000 | 226500 | 226000 | 2021 |
| 318 | 20250110 | 132900 | 346300151500 | 226500 | 226500 | 226500 | 226000 | 759 |
| 319 | 20250110 | 132800 | 346128350000 | 226500 | 226500 | 226500 | 226000 | 581 |
| 320 | 20250110 | 132700 | 345996869500 | 226500 | 226000 | 226500 | 226000 | 1010 |
| 321 | 20250110 | 132600 | 345768369500 | 226500 | 227000 | 227000 | 226000 | 3935 |
| 322 | 20250110 | 132500 | 344877008500 | 227000 | 226500 | 227000 | 226000 | 2910 |
| 323 | 20250110 | 132400 | 344217885000 | 226500 | 226000 | 227000 | 226000 | 6608 |
| 324 | 20250110 | 132300 | 342721223000 | 226500 | 226500 | 227000 | 226000 | 10385 |
| 325 | 20250110 | 132200 | 340369053000 | 227000 | 227000 | 227000 | 226500 | 6055 |
| 326 | 20250110 | 132100 | 338997124000 | 227000 | 226500 | 227000 | 226500 | 1286 |
| 327 | 20250110 | 132000 | 338705359500 | 227000 | 226000 | 227000 | 226000 | 15667 |
| 328 | 20250110 | 131900 | 335156845500 | 226500 | 226000 | 226500 | 226000 | 1073 |
| 329 | 20250110 | 131800 | 334913953000 | 226500 | 226000 | 226500 | 225500 | 1111 |
| 330 | 20250110 | 131700 | 334662666000 | 226000 | 226500 | 226500 | 225500 | 3267 |
| 331 | 20250110 | 131600 | 333924172000 | 226000 | 226000 | 226500 | 226000 | 5313 |
| 332 | 20250110 | 131500 | 332723040000 | 226000 | 226500 | 226500 | 226000 | 1332 |
| 333 | 20250110 | 131400 | 332421797000 | 226000 | 226000 | 226500 | 226000 | 1825 |
| 334 | 20250110 | 131300 | 332009031500 | 226000 | 226500 | 226500 | 226000 | 2490 |
| 335 | 20250110 | 131200 | 331445942000 | 226500 | 226000 | 226500 | 226000 | 1310 |
| 336 | 20250110 | 131100 | 331149654000 | 226000 | 226000 | 226500 | 225500 | 6185 |
| 337 | 20250110 | 131000 | 329751863500 | 225500 | 225500 | 226000 | 225500 | 1079 |
| 338 | 20250110 | 130900 | 329508310000 | 226000 | 225500 | 226000 | 225500 | 1525 |
| 339 | 20250110 | 130800 | 329164280500 | 226000 | 225500 | 226000 | 225500 | 1326 |
| 340 | 20250110 | 130700 | 328865104000 | 226000 | 225500 | 226000 | 225500 | 1249 |
| 341 | 20250110 | 130600 | 328583073500 | 226000 | 226000 | 226500 | 225500 | 3669 |
| 342 | 20250110 | 130500 | 327753947500 | 226000 | 226500 | 226500 | 225500 | 3210 |
| 343 | 20250110 | 130400 | 327028356500 | 226000 | 226000 | 226500 | 225500 | 4281 |
| 344 | 20250110 | 130300 | 326060853500 | 225500 | 226500 | 226500 | 225500 | 13483 |
| 345 | 20250110 | 130200 | 323013718500 | 226500 | 226000 | 226500 | 226000 | 1479 |
| 346 | 20250110 | 130100 | 322678970000 | 226500 | 226500 | 226500 | 226000 | 1233 |
| 347 | 20250110 | 130000 | 322399860000 | 226000 | 226500 | 226500 | 226000 | 1838 |
| 348 | 20250110 | 125900 | 321983910500 | 226500 | 227000 | 227000 | 226000 | 13793 |
| 349 | 20250110 | 125800 | 318859693500 | 227000 | 226500 | 227000 | 226500 | 2240 |
| 350 | 20250110 | 125700 | 318351705500 | 227000 | 227000 | 227000 | 226500 | 4383 |
| 351 | 20250110 | 125600 | 317357738500 | 227000 | 226500 | 227000 | 226500 | 2626 |
| 352 | 20250110 | 125500 | 316761827000 | 227000 | 226500 | 227000 | 226500 | 3394 |
| 353 | 20250110 | 125400 | 315991713000 | 227000 | 226500 | 227000 | 226500 | 10356 |
| 354 | 20250110 | 125300 | 313645097000 | 226500 | 226000 | 226500 | 226000 | 10356 |
| 355 | 20250110 | 125200 | 311299649000 | 226500 | 226500 | 226500 | 226000 | 1738 |
| 356 | 20250110 | 125100 | 310906172000 | 226500 | 226000 | 226500 | 225500 | 10733 |
| 357 | 20250110 | 125000 | 308480584000 | 226000 | 226000 | 226000 | 225500 | 3708 |
| 358 | 20250110 | 124900 | 307643020500 | 225500 | 226000 | 226000 | 225500 | 2648 |
| 359 | 20250110 | 124800 | 307044656500 | 226000 | 226000 | 226000 | 225500 | 4031 |
| 360 | 20250110 | 124700 | 306133762000 | 226000 | 226000 | 226000 | 225500 | 935 |
| 361 | 20250110 | 124600 | 305922529000 | 226000 | 225500 | 226000 | 225500 | 2552 |
| 362 | 20250110 | 124500 | 305346000000 | 226000 | 226000 | 226000 | 225500 | 2382 |
| 363 | 20250110 | 124400 | 304808371500 | 226000 | 225500 | 226000 | 225000 | 2848 |
| 364 | 20250110 | 124300 | 304165676500 | 225500 | 225500 | 225500 | 225000 | 7388 |
| 365 | 20250110 | 124200 | 302499849500 | 225500 | 225500 | 225500 | 225000 | 2066 |
| 366 | 20250110 | 124100 | 302034067500 | 225500 | 225000 | 225500 | 225000 | 1226 |
| 367 | 20250110 | 124000 | 301757756000 | 225000 | 225500 | 225500 | 225000 | 1104 |
| 368 | 20250110 | 123900 | 301508862500 | 225500 | 225500 | 225500 | 225000 | 2732 |
| 369 | 20250110 | 123800 | 300892905000 | 225000 | 225000 | 225500 | 225000 | 1271 |
| 370 | 20250110 | 123700 | 300606417500 | 225000 | 225000 | 225500 | 225000 | 1309 |
| 371 | 20250110 | 123600 | 300311553000 | 225000 | 225500 | 225500 | 225000 | 1162 |
| 372 | 20250110 | 123500 | 300049704500 | 225500 | 225500 | 225500 | 225000 | 817 |
| 373 | 20250110 | 123400 | 299865605500 | 225500 | 225500 | 225500 | 225000 | 1974 |
| 374 | 20250110 | 123300 | 299421073500 | 225500 | 225000 | 225500 | 225000 | 1561 |
| 375 | 20250110 | 123200 | 299069123000 | 225000 | 225500 | 225500 | 225000 | 1414 |
| 376 | 20250110 | 123100 | 298750412500 | 225000 | 225500 | 225500 | 225000 | 648 |
| 377 | 20250110 | 123000 | 298604409500 | 225500 | 225000 | 225500 | 224500 | 2300 |
| 378 | 20250110 | 122900 | 298086531000 | 225000 | 225000 | 225000 | 224500 | 1253 |
| 379 | 20250110 | 122800 | 297804642000 | 225000 | 225500 | 225500 | 224500 | 3394 |
| 380 | 20250110 | 122700 | 297040896500 | 225000 | 225000 | 225500 | 224500 | 6100 |
| 381 | 20250110 | 122600 | 295668124000 | 225000 | 225000 | 225000 | 224500 | 1270 |
| 382 | 20250110 | 122500 | 295382433000 | 225000 | 225000 | 225000 | 224500 | 999 |
| 383 | 20250110 | 122400 | 295157736500 | 225000 | 225000 | 225000 | 224500 | 1985 |
| 384 | 20250110 | 122300 | 294711170500 | 224500 | 225000 | 225000 | 224500 | 1469 |
| 385 | 20250110 | 122200 | 294380890500 | 224500 | 225000 | 225000 | 224500 | 1157 |
| 386 | 20250110 | 122100 | 294120670500 | 225000 | 225000 | 225000 | 224500 | 757 |
| 387 | 20250110 | 122000 | 293950383500 | 225000 | 224500 | 225000 | 224500 | 1071 |
| 388 | 20250110 | 121900 | 293709531000 | 225000 | 225000 | 225000 | 224500 | 821 |
| 389 | 20250110 | 121800 | 293524829000 | 225000 | 225000 | 225000 | 224500 | 1075 |
| 390 | 20250110 | 121700 | 293283042000 | 224500 | 225000 | 225000 | 224500 | 811 |
| 391 | 20250110 | 121600 | 293100629000 | 224500 | 225000 | 225000 | 224500 | 816 |
| 392 | 20250110 | 121500 | 292917093000 | 225000 | 225500 | 225500 | 224500 | 3182 |
| 393 | 20250110 | 121400 | 292201192000 | 225500 | 224500 | 225500 | 224500 | 4868 |
| 394 | 20250110 | 121300 | 291105898500 | 225000 | 225000 | 225000 | 224500 | 1909 |
| 395 | 20250110 | 121200 | 290676444000 | 224500 | 225000 | 225000 | 224500 | 3792 |
| 396 | 20250110 | 121100 | 289823395500 | 225000 | 224500 | 225000 | 224500 | 1121 |
| 397 | 20250110 | 121000 | 289571298500 | 224500 | 225000 | 225000 | 224500 | 751 |
| 398 | 20250110 | 120900 | 289402368500 | 225000 | 224500 | 225000 | 224500 | 1097 |
| 399 | 20250110 | 120800 | 289155662500 | 225000 | 225000 | 225000 | 224500 | 1176 |
| 400 | 20250110 | 120700 | 288891121000 | 225000 | 224500 | 225000 | 224500 | 692 |
| 401 | 20250110 | 120600 | 288735472000 | 225000 | 224500 | 225000 | 224500 | 939 |
| 402 | 20250110 | 120500 | 288524323000 | 225000 | 224500 | 225000 | 224500 | 926 |
| 403 | 20250110 | 120400 | 288316069500 | 225000 | 224500 | 225000 | 224000 | 2450 |
| 404 | 20250110 | 120300 | 287766064500 | 224500 | 224500 | 224500 | 224000 | 1049 |
| 405 | 20250110 | 120200 | 287530622000 | 224500 | 224500 | 224500 | 224000 | 1548 |
| 406 | 20250110 | 120100 | 287183177500 | 224500 | 224500 | 224500 | 224000 | 947 |
| 407 | 20250110 | 120000 | 286970611500 | 224500 | 224500 | 224500 | 224000 | 1010 |
| 408 | 20250110 | 115900 | 286743928500 | 224000 | 224500 | 225000 | 224000 | 1398 |
| 409 | 20250110 | 115800 | 286429967000 | 224500 | 224500 | 225000 | 224000 | 1918 |
| 410 | 20250110 | 115700 | 285999334500 | 225000 | 224500 | 225000 | 224000 | 2232 |
| 411 | 20250110 | 115600 | 285498301500 | 224500 | 224500 | 224500 | 224000 | 4472 |
| 412 | 20250110 | 115500 | 284494466000 | 224500 | 224000 | 224500 | 224000 | 768 |
| 413 | 20250110 | 115400 | 284322183500 | 224000 | 224000 | 224500 | 224000 | 1844 |
| 414 | 20250110 | 115300 | 283908296500 | 224500 | 225000 | 225000 | 224000 | 4108 |
| 415 | 20250110 | 115200 | 282985985000 | 225000 | 224500 | 225000 | 224500 | 788 |
| 416 | 20250110 | 115100 | 282808826500 | 225000 | 224500 | 225000 | 224500 | 802 |
| 417 | 20250110 | 115000 | 282628514500 | 224500 | 225000 | 225000 | 224500 | 1358 |
| 418 | 20250110 | 114900 | 282323280000 | 224500 | 225000 | 225000 | 224500 | 1376 |
| 419 | 20250110 | 114800 | 282013973500 | 225000 | 224500 | 225000 | 224000 | 2545 |
| 420 | 20250110 | 114700 | 281442465500 | 224500 | 224500 | 224500 | 224000 | 1464 |
| 421 | 20250110 | 114600 | 281113903500 | 224500 | 224000 | 224500 | 224000 | 962 |
| 422 | 20250110 | 114500 | 280898150000 | 224000 | 224500 | 224500 | 224000 | 803 |
| 423 | 20250110 | 114400 | 280717953500 | 224000 | 224000 | 224500 | 224000 | 2470 |
| 424 | 20250110 | 114300 | 280163519500 | 224500 | 224500 | 225000 | 224000 | 4400 |
| 425 | 20250110 | 114200 | 279175090500 | 225000 | 224500 | 225000 | 224500 | 1432 |
| 426 | 20250110 | 114100 | 278853118500 | 224500 | 224500 | 225000 | 224000 | 6663 |
| 427 | 20250110 | 114000 | 277356911000 | 224500 | 225000 | 225000 | 224000 | 7377 |
| 428 | 20250110 | 113900 | 275698936500 | 225000 | 224500 | 225000 | 224000 | 4248 |
| 429 | 20250110 | 113800 | 274745247500 | 224500 | 224000 | 224500 | 223500 | 8986 |
| 430 | 20250110 | 113700 | 272730594000 | 224000 | 224000 | 224000 | 223500 | 796 |
| 431 | 20250110 | 113600 | 272552379000 | 224000 | 224000 | 224000 | 223500 | 1024 |
| 432 | 20250110 | 113500 | 272323180000 | 224000 | 224000 | 224000 | 223500 | 664 |
| 433 | 20250110 | 113400 | 272174489500 | 224000 | 224000 | 224000 | 223500 | 743 |
| 434 | 20250110 | 113300 | 272008168000 | 224000 | 224000 | 224000 | 223500 | 1065 |
| 435 | 20250110 | 113200 | 271769681000 | 224000 | 223500 | 224000 | 223000 | 4579 |
| 436 | 20250110 | 113100 | 270746160500 | 223500 | 223500 | 223500 | 223000 | 1499 |
| 437 | 20250110 | 113000 | 270411588500 | 223000 | 223000 | 223500 | 223000 | 931 |
| 438 | 20250110 | 112900 | 270203743500 | 223000 | 223000 | 223500 | 223000 | 1074 |
| 439 | 20250110 | 112800 | 269963926500 | 223000 | 222500 | 223500 | 222500 | 3526 |
| 440 | 20250110 | 112700 | 269177615500 | 223000 | 223500 | 223500 | 222500 | 4560 |
| 441 | 20250110 | 112600 | 268160500500 | 223000 | 223500 | 223500 | 223000 | 944 |
| 442 | 20250110 | 112500 | 267949718500 | 223500 | 223000 | 223500 | 223000 | 1196 |
| 443 | 20250110 | 112400 | 267682663500 | 223000 | 223500 | 223500 | 223000 | 1988 |
| 444 | 20250110 | 112300 | 267238634500 | 223000 | 223500 | 223500 | 223000 | 1457 |
| 445 | 20250110 | 112200 | 266913422000 | 223500 | 223000 | 223500 | 223000 | 1772 |
| 446 | 20250110 | 112100 | 266517969000 | 223500 | 223500 | 223500 | 223000 | 2026 |
| 447 | 20250110 | 112000 | 266065895500 | 223000 | 223000 | 223500 | 222500 | 1456 |
| 448 | 20250110 | 111900 | 265741117000 | 222500 | 223000 | 223500 | 222500 | 5493 |
| 449 | 20250110 | 111800 | 264515820000 | 223000 | 223000 | 223500 | 222500 | 4683 |
| 450 | 20250110 | 111700 | 263471590500 | 223000 | 222500 | 223000 | 222500 | 1702 |
| 451 | 20250110 | 111600 | 263092229500 | 222500 | 223000 | 223000 | 222500 | 1941 |
| 452 | 20250110 | 111500 | 262659655000 | 223000 | 222500 | 223000 | 222500 | 1452 |
| 453 | 20250110 | 111400 | 262336100500 | 222500 | 223000 | 223000 | 222500 | 1714 |
| 454 | 20250110 | 111300 | 261954423000 | 222500 | 223000 | 223000 | 222500 | 2993 |
| 455 | 20250110 | 111200 | 261287292500 | 222500 | 223000 | 223000 | 222500 | 2529 |
| 456 | 20250110 | 111100 | 260723695500 | 223000 | 223000 | 223000 | 222500 | 1362 |
| 457 | 20250110 | 111000 | 260420312500 | 222500 | 222500 | 223000 | 222500 | 973 |
| 458 | 20250110 | 110900 | 260203664500 | 223000 | 223000 | 223000 | 222500 | 1589 |
| 459 | 20250110 | 110800 | 259849965000 | 222500 | 223000 | 223500 | 222500 | 7782 |
| 460 | 20250110 | 110700 | 258115990000 | 223000 | 223000 | 223500 | 223000 | 1619 |
| 461 | 20250110 | 110600 | 257754780000 | 223000 | 223000 | 223500 | 223000 | 1680 |
| 462 | 20250110 | 110500 | 257380042500 | 223500 | 223000 | 223500 | 223000 | 1934 |
| 463 | 20250110 | 110400 | 256948326500 | 223500 | 223500 | 223500 | 223000 | 1751 |
| 464 | 20250110 | 110300 | 256557465500 | 223000 | 223500 | 224000 | 223000 | 3032 |
| 465 | 20250110 | 110200 | 255880095500 | 224000 | 223500 | 224000 | 223500 | 2086 |
| 466 | 20250110 | 110100 | 255413715000 | 224000 | 223500 | 224000 | 223500 | 1404 |
| 467 | 20250110 | 110000 | 255099608000 | 224000 | 224000 | 224000 | 223500 | 865 |
| 468 | 20250110 | 105900 | 254906214500 | 223500 | 224000 | 224000 | 223500 | 1548 |
| 469 | 20250110 | 105800 | 254559943000 | 224000 | 223500 | 224000 | 223000 | 3123 |
| 470 | 20250110 | 105700 | 253861976500 | 223000 | 223000 | 223500 | 223000 | 2507 |
| 471 | 20250110 | 105600 | 253302413000 | 223000 | 223000 | 223500 | 223000 | 6415 |
| 472 | 20250110 | 105500 | 251871089000 | 223000 | 223000 | 223500 | 223000 | 2470 |
| 473 | 20250110 | 105400 | 251320071000 | 223500 | 223000 | 223500 | 223000 | 3727 |
| 474 | 20250110 | 105300 | 250488572000 | 223000 | 223500 | 224000 | 223000 | 8975 |
| 475 | 20250110 | 105200 | 248482941000 | 224000 | 224000 | 224000 | 223500 | 2228 |
| 476 | 20250110 | 105100 | 247984809000 | 223500 | 223500 | 224000 | 223500 | 793 |
| 477 | 20250110 | 105000 | 247807377500 | 223500 | 223500 | 224000 | 223500 | 1041 |
| 478 | 20250110 | 104900 | 247574594500 | 223500 | 224000 | 224000 | 223500 | 2812 |
| 479 | 20250110 | 104800 | 246945897500 | 224000 | 224000 | 224500 | 223500 | 5492 |
| 480 | 20250110 | 104700 | 245715813500 | 224000 | 224000 | 224500 | 223500 | 7679 |
| 481 | 20250110 | 104600 | 243995806000 | 223500 | 224000 | 224000 | 223500 | 4346 |
| 482 | 20250110 | 104500 | 243022583500 | 224000 | 223500 | 224000 | 223500 | 1550 |
| 483 | 20250110 | 104400 | 242675717500 | 224000 | 223000 | 224000 | 223000 | 3052 |
| 484 | 20250110 | 104300 | 241993873500 | 223000 | 223500 | 223500 | 223000 | 1987 |
| 485 | 20250110 | 104200 | 241550343500 | 223500 | 224000 | 224000 | 223500 | 4655 |
| 486 | 20250110 | 104100 | 240509543000 | 223500 | 224500 | 224500 | 223500 | 7013 |
| 487 | 20250110 | 104000 | 238938897000 | 224000 | 224000 | 224500 | 224000 | 1375 |
| 488 | 20250110 | 103900 | 238630793000 | 224500 | 224000 | 224500 | 224000 | 2629 |
| 489 | 20250110 | 103800 | 238041323500 | 224500 | 224000 | 224500 | 224000 | 2291 |
| 490 | 20250110 | 103700 | 237527598500 | 224500 | 224500 | 224500 | 224000 | 1720 |
| 491 | 20250110 | 103600 | 237141809500 | 224500 | 224000 | 224500 | 224000 | 2147 |
| 492 | 20250110 | 103500 | 236660243000 | 224000 | 224000 | 224500 | 224000 | 3307 |
| 493 | 20250110 | 103400 | 235918833500 | 224500 | 223500 | 225000 | 223500 | 11150 |
| 494 | 20250110 | 103300 | 233417365500 | 224000 | 223000 | 224000 | 223000 | 5653 |
| 495 | 20250110 | 103200 | 232154454000 | 223000 | 224000 | 224000 | 223000 | 4505 |
| 496 | 20250110 | 103100 | 231147577500 | 224000 | 224000 | 224500 | 223500 | 5153 |
| 497 | 20250110 | 103000 | 229994149500 | 223500 | 224000 | 224500 | 223500 | 6158 |
| 498 | 20250110 | 102900 | 228614667000 | 224000 | 224000 | 224500 | 223500 | 8393 |
| 499 | 20250110 | 102800 | 226734561000 | 224000 | 224000 | 224500 | 224000 | 1732 |
| 500 | 20250110 | 102700 | 226346325000 | 224000 | 224500 | 225000 | 224000 | 5464 |
| 501 | 20250110 | 102600 | 225120681500 | 225000 | 225500 | 225500 | 224500 | 5650 |
| 502 | 20250110 | 102500 | 223849126500 | 225500 | 225000 | 225500 | 225000 | 1905 |
| 503 | 20250110 | 102400 | 223419864000 | 225500 | 225500 | 226000 | 225000 | 3821 |
| 504 | 20250110 | 102300 | 222558495500 | 225500 | 225500 | 226000 | 225000 | 5444 |
| 505 | 20250110 | 102200 | 221330230000 | 226000 | 225500 | 226000 | 225500 | 4180 |
| 506 | 20250110 | 102100 | 220386773500 | 226000 | 225500 | 226000 | 225500 | 3427 |
| 507 | 20250110 | 102000 | 219613488500 | 226000 | 225500 | 226000 | 225000 | 4745 |
| 508 | 20250110 | 101900 | 218543272000 | 225500 | 225000 | 225500 | 225000 | 2076 |
| 509 | 20250110 | 101800 | 218075369000 | 225500 | 225000 | 225500 | 224500 | 4977 |
| 510 | 20250110 | 101700 | 216955769000 | 224500 | 226000 | 226000 | 224500 | 17998 |
| 511 | 20250110 | 101600 | 212908615000 | 226000 | 225500 | 226000 | 225500 | 3353 |
| 512 | 20250110 | 101500 | 212151862500 | 226000 | 226500 | 227000 | 225500 | 18081 |
| 513 | 20250110 | 101400 | 208056092500 | 226500 | 225000 | 226500 | 225000 | 17551 |
| 514 | 20250110 | 101300 | 204090568500 | 225500 | 225500 | 225500 | 225000 | 1577 |
| 515 | 20250110 | 101200 | 203735375500 | 225000 | 225000 | 225500 | 224500 | 9914 |
| 516 | 20250110 | 101100 | 201505835500 | 225000 | 225000 | 225500 | 224500 | 8608 |
| 517 | 20250110 | 101000 | 199570467000 | 225500 | 225500 | 225500 | 225000 | 5213 |
| 518 | 20250110 | 100900 | 198396199000 | 225500 | 225500 | 225500 | 225000 | 6859 |
| 519 | 20250110 | 100800 | 196850551500 | 225000 | 227000 | 227000 | 225000 | 29778 |
| 520 | 20250110 | 100700 | 190105949500 | 227000 | 226000 | 227000 | 225500 | 18347 |
| 521 | 20250110 | 100600 | 185951126500 | 226000 | 225500 | 226500 | 225000 | 25139 |
| 522 | 20250110 | 100500 | 180272998000 | 225500 | 225000 | 225500 | 224500 | 24059 |
| 523 | 20250110 | 100400 | 174852287000 | 225000 | 225000 | 225000 | 224500 | 3128 |
| 524 | 20250110 | 100300 | 174149240500 | 225000 | 225000 | 225000 | 224500 | 19219 |
| 525 | 20250110 | 100200 | 169827531500 | 224500 | 224500 | 225000 | 224000 | 11846 |
| 526 | 20250110 | 100100 | 167167295000 | 224500 | 225000 | 225000 | 224000 | 19609 |
| 527 | 20250110 | 100000 | 162761875500 | 225000 | 223500 | 225000 | 223000 | 69224 |
| 528 | 20250110 | 095900 | 147223113500 | 223500 | 223000 | 223500 | 222500 | 5192 |
| 529 | 20250110 | 095800 | 146065017500 | 223000 | 223500 | 223500 | 222500 | 8069 |
| 530 | 20250110 | 095700 | 144265161000 | 223500 | 224000 | 224000 | 223000 | 14633 |
| 531 | 20250110 | 095600 | 140992677500 | 224000 | 223000 | 224000 | 223000 | 10053 |
| 532 | 20250110 | 095500 | 138744073500 | 223000 | 224000 | 224000 | 222500 | 17517 |
| 533 | 20250110 | 095400 | 134834518500 | 224000 | 222500 | 224000 | 222500 | 35558 |
| 534 | 20250110 | 095300 | 126893571500 | 223000 | 222000 | 223000 | 221500 | 56119 |
| 535 | 20250110 | 095200 | 114414461500 | 222000 | 221500 | 222000 | 221000 | 4851 |
| 536 | 20250110 | 095100 | 113339943000 | 221500 | 221500 | 222000 | 221000 | 8585 |
| 537 | 20250110 | 095000 | 111438255000 | 221500 | 221500 | 222000 | 221000 | 10149 |
| 538 | 20250110 | 094900 | 109189643000 | 221500 | 221000 | 221500 | 220500 | 8787 |
| 539 | 20250110 | 094800 | 107246148000 | 221000 | 221000 | 221000 | 220500 | 1655 |
| 540 | 20250110 | 094700 | 106880565000 | 221000 | 220000 | 221000 | 219500 | 17557 |
| 541 | 20250110 | 094600 | 103010587500 | 220000 | 219500 | 220000 | 219500 | 1368 |
| 542 | 20250110 | 094500 | 102710066500 | 219500 | 220000 | 220000 | 219000 | 2792 |
| 543 | 20250110 | 094400 | 102097534000 | 219500 | 220000 | 220000 | 219000 | 8514 |
| 544 | 20250110 | 094300 | 100230737500 | 219500 | 220000 | 220000 | 219500 | 1051 |
| 545 | 20250110 | 094200 | 99999704000 | 220000 | 220000 | 220000 | 219500 | 1862 |
| 546 | 20250110 | 094100 | 99590680000 | 219500 | 220000 | 220500 | 219500 | 3396 |
| 547 | 20250110 | 094000 | 98843429000 | 220500 | 220000 | 220500 | 219500 | 2903 |
| 548 | 20250110 | 093900 | 98204590000 | 220000 | 220000 | 220500 | 219500 | 6727 |
| 549 | 20250110 | 093800 | 96725868000 | 220500 | 220500 | 220500 | 220000 | 2718 |
| 550 | 20250110 | 093700 | 96127282500 | 220000 | 221000 | 221000 | 220000 | 7321 |
| 551 | 20250110 | 093600 | 94512013000 | 221000 | 221500 | 222000 | 220500 | 21492 |
| 552 | 20250110 | 093500 | 89753049500 | 221000 | 221500 | 221500 | 221000 | 5969 |
| 553 | 20250110 | 093400 | 88432868000 | 221000 | 221000 | 221500 | 220500 | 8055 |
| 554 | 20250110 | 093300 | 86653566000 | 220500 | 221000 | 221500 | 220500 | 13801 |
| 555 | 20250110 | 093200 | 83602799500 | 221000 | 221000 | 221000 | 220500 | 1028 |
| 556 | 20250110 | 093100 | 83375826000 | 221000 | 221500 | 221500 | 220500 | 8865 |
| 557 | 20250110 | 093000 | 81414511500 | 222000 | 221000 | 222000 | 221000 | 16293 |
| 558 | 20250110 | 092900 | 77806755500 | 221000 | 220000 | 221500 | 219500 | 35949 |
| 559 | 20250110 | 092800 | 69876924500 | 219500 | 220000 | 220000 | 219500 | 1927 |
| 560 | 20250110 | 092700 | 69453362500 | 220000 | 220000 | 220000 | 219500 | 1624 |
| 561 | 20250110 | 092600 | 69096397500 | 220000 | 220000 | 220000 | 219500 | 1984 |
| 562 | 20250110 | 092500 | 68660203500 | 220000 | 220000 | 220000 | 219500 | 6130 |
| 563 | 20250110 | 092400 | 67313846500 | 219500 | 220000 | 220000 | 219500 | 1289 |
| 564 | 20250110 | 092300 | 67030478000 | 219500 | 220000 | 220000 | 219500 | 1680 |
| 565 | 20250110 | 092200 | 66661068000 | 219500 | 219500 | 220000 | 219000 | 7320 |
| 566 | 20250110 | 092100 | 65053962000 | 219000 | 219500 | 219500 | 219000 | 1916 |
| 567 | 20250110 | 092000 | 64633814000 | 219500 | 219500 | 220000 | 219000 | 7269 |
| 568 | 20250110 | 091900 | 63037759500 | 219500 | 220000 | 220000 | 219500 | 1971 |
| 569 | 20250110 | 091800 | 62604580000 | 220000 | 219500 | 220000 | 219500 | 2664 |
| 570 | 20250110 | 091700 | 62018892500 | 219500 | 219500 | 219500 | 219000 | 4954 |
| 571 | 20250110 | 091600 | 60931717000 | 219500 | 218500 | 219500 | 218500 | 5370 |
| 572 | 20250110 | 091500 | 59755267000 | 219000 | 219000 | 219500 | 218500 | 10981 |
| 573 | 20250110 | 091400 | 57351021000 | 219500 | 220000 | 220500 | 219000 | 9667 |
| 574 | 20250110 | 091300 | 55226833000 | 219500 | 220000 | 220000 | 219500 | 10443 |
| 575 | 20250110 | 091200 | 52931057500 | 220000 | 220000 | 220500 | 219500 | 6841 |
| 576 | 20250110 | 091100 | 51426017000 | 220000 | 220500 | 220500 | 220000 | 2419 |
| 577 | 20250110 | 091000 | 50893505000 | 220500 | 221000 | 221000 | 220000 | 6430 |
| 578 | 20250110 | 090900 | 49476612500 | 220500 | 220000 | 221000 | 220000 | 6113 |
| 579 | 20250110 | 090800 | 48129134000 | 220500 | 220500 | 221000 | 220000 | 7076 |
| 580 | 20250110 | 090700 | 46568365000 | 221000 | 221000 | 221500 | 220500 | 12232 |
| 581 | 20250110 | 090600 | 43864710000 | 221000 | 221500 | 221500 | 220500 | 11028 |
| 582 | 20250110 | 090500 | 41427411000 | 221500 | 220000 | 221500 | 219500 | 20949 |
| 583 | 20250110 | 090400 | 36805206000 | 220000 | 221000 | 221000 | 219500 | 12279 |
| 584 | 20250110 | 090300 | 34101551500 | 220500 | 222000 | 222000 | 220500 | 15420 |
| 585 | 20250110 | 090200 | 30687956000 | 222000 | 222500 | 223000 | 221000 | 34478 |
| 586 | 20250110 | 090100 | 23030159000 | 222500 | 218000 | 223000 | 217500 | 64934 |
| 587 | 20250110 | 090000 | 8766142500 | 218000 | 215000 | 218500 | 215000 | 40475 |