35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 184500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 59902 |
| 3 | 20250113 | 184400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20250113 | 184300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20250113 | 184200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20250113 | 184100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20250113 | 184000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20250113 | 183900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20250113 | 183800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20250113 | 183700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20250113 | 183600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20250113 | 183500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20250113 | 183400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20250113 | 183300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20250113 | 183200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20250113 | 183100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20250113 | 183000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20250113 | 182900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20250113 | 182800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20250113 | 182700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20250113 | 182600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20250113 | 182500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20250113 | 182400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20250113 | 182300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20250113 | 182200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20250113 | 182100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20250113 | 182000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20250113 | 181900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20250113 | 181800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20250113 | 181700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20250113 | 181600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20250113 | 181500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 59902 |
| 33 | 20250113 | 181400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20250113 | 181300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20250113 | 181200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20250113 | 181100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20250113 | 181000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20250113 | 180900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20250113 | 180800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20250113 | 180700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20250113 | 180600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20250113 | 180500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20250113 | 180400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20250113 | 180300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20250113 | 180200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20250113 | 180100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20250113 | 180000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20250113 | 175900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20250113 | 175800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20250113 | 175700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20250113 | 175600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20250113 | 175500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20250113 | 175400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20250113 | 175300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20250113 | 175200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20250113 | 175100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20250113 | 175000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20250113 | 174900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20250113 | 174800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20250113 | 174700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20250113 | 174600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20250113 | 174500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 59902 |
| 63 | 20250113 | 174400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20250113 | 174300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20250113 | 174200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20250113 | 174100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20250113 | 174000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20250113 | 173900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20250113 | 173800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20250113 | 173700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20250113 | 173600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20250113 | 173500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20250113 | 173400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20250113 | 173300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20250113 | 173200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20250113 | 173100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20250113 | 173000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20250113 | 172900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20250113 | 172800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20250113 | 172700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20250113 | 172600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20250113 | 172500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20250113 | 172400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20250113 | 172300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20250113 | 172200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20250113 | 172100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20250113 | 172000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20250113 | 171900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20250113 | 171800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20250113 | 171700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20250113 | 171600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20250113 | 171500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 59902 |
| 93 | 20250113 | 171400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20250113 | 171300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20250113 | 171200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20250113 | 171100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20250113 | 171000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20250113 | 170900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20250113 | 170800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20250113 | 170700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20250113 | 170600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20250113 | 170500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20250113 | 170400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20250113 | 170300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20250113 | 170200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20250113 | 170100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20250113 | 170000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20250113 | 165900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20250113 | 165800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20250113 | 165700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20250113 | 165600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20250113 | 165500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20250113 | 165400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20250113 | 165300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20250113 | 165200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20250113 | 165100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20250113 | 165000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20250113 | 164900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20250113 | 164800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20250113 | 164700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20250113 | 164600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20250113 | 164500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 59902 |
| 123 | 20250113 | 164400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20250113 | 164300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20250113 | 164200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20250113 | 164100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20250113 | 164000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20250113 | 163900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20250113 | 163800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20250113 | 163700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20250113 | 163600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20250113 | 163500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20250113 | 163400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20250113 | 163300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20250113 | 163200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20250113 | 163100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20250113 | 163000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20250113 | 162900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20250113 | 162800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20250113 | 162700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20250113 | 162600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20250113 | 162500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20250113 | 162400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20250113 | 162300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20250113 | 162200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20250113 | 162100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20250113 | 162000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20250113 | 161900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20250113 | 161800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20250113 | 161700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20250113 | 161600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20250113 | 161500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 59902 |
| 153 | 20250113 | 161400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20250113 | 161300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20250113 | 161200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20250113 | 161100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20250113 | 161000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20250113 | 160900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20250113 | 160800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20250113 | 160700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20250113 | 160600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20250113 | 160500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20250113 | 160400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20250113 | 160300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20250113 | 160200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20250113 | 160100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20250113 | 160000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20250113 | 155900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20250113 | 155800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20250113 | 155700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20250113 | 155600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20250113 | 155500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20250113 | 155400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20250113 | 155300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20250113 | 155200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20250113 | 155100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20250113 | 155000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20250113 | 154900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20250113 | 154800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20250113 | 154700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20250113 | 154600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20250113 | 154500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 59902 |
| 183 | 20250113 | 154400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20250113 | 154300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20250113 | 154200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20250113 | 154100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20250113 | 154000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20250113 | 153900 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20250113 | 153800 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20250113 | 153700 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20250113 | 153600 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20250113 | 153500 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20250113 | 153400 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20250113 | 153300 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 195 | 20250113 | 153200 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 196 | 20250113 | 153100 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 197 | 20250113 | 153000 | 190737945000 | 220000 | 220000 | 220000 | 220000 | 59902 |
| 198 | 20250113 | 152900 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20250113 | 152800 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20250113 | 152700 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20250113 | 152600 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20250113 | 152500 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20250113 | 152400 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 204 | 20250113 | 152300 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 205 | 20250113 | 152200 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 206 | 20250113 | 152100 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 207 | 20250113 | 152000 | 177559505000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 208 | 20250113 | 151900 | 177559505000 | 220000 | 219500 | 220000 | 219500 | 2246 |
| 209 | 20250113 | 151800 | 177065753000 | 220000 | 220000 | 220000 | 219500 | 1016 |
| 210 | 20250113 | 151700 | 176842606000 | 220000 | 219500 | 220000 | 219500 | 1597 |
| 211 | 20250113 | 151600 | 176491696500 | 219500 | 220000 | 220000 | 219500 | 547 |
| 212 | 20250113 | 151500 | 176371545000 | 219500 | 219500 | 220000 | 219500 | 1768 |
| 213 | 20250113 | 151400 | 175982992000 | 219500 | 219500 | 220000 | 219500 | 1430 |
| 214 | 20250113 | 151300 | 175668833500 | 219500 | 219500 | 220000 | 219500 | 997 |
| 215 | 20250113 | 151200 | 175449832500 | 219500 | 219500 | 220000 | 219500 | 677 |
| 216 | 20250113 | 151100 | 175301162000 | 219500 | 219500 | 220000 | 219500 | 860 |
| 217 | 20250113 | 151000 | 175112212500 | 219500 | 219500 | 220000 | 219000 | 3832 |
| 218 | 20250113 | 150900 | 174271185500 | 219500 | 219500 | 220000 | 219000 | 7336 |
| 219 | 20250113 | 150800 | 172660937000 | 219500 | 219500 | 220000 | 219500 | 1123 |
| 220 | 20250113 | 150700 | 172414345000 | 219500 | 219500 | 220000 | 219500 | 1470 |
| 221 | 20250113 | 150600 | 172091591500 | 220000 | 219500 | 220000 | 219500 | 1732 |
| 222 | 20250113 | 150500 | 171711070500 | 219500 | 220000 | 220000 | 219500 | 1367 |
| 223 | 20250113 | 150400 | 171410724000 | 220000 | 220000 | 220000 | 219500 | 1036 |
| 224 | 20250113 | 150300 | 171183098500 | 219500 | 220000 | 220000 | 219500 | 1492 |
| 225 | 20250113 | 150200 | 170855199000 | 219500 | 219500 | 220000 | 219500 | 1014 |
| 226 | 20250113 | 150100 | 170632397000 | 219500 | 220500 | 220500 | 219500 | 7107 |
| 227 | 20250113 | 150000 | 169069213000 | 220000 | 220000 | 221000 | 220000 | 2425 |
| 228 | 20250113 | 145900 | 168534680500 | 220000 | 220000 | 220500 | 220000 | 683 |
| 229 | 20250113 | 145800 | 168384300500 | 220000 | 221000 | 221000 | 220000 | 1455 |
| 230 | 20250113 | 145700 | 168063259500 | 221000 | 220500 | 221000 | 220000 | 2086 |
| 231 | 20250113 | 145600 | 167603439000 | 220500 | 220500 | 220500 | 220000 | 1344 |
| 232 | 20250113 | 145500 | 167307268500 | 220000 | 220000 | 221000 | 220000 | 6410 |
| 233 | 20250113 | 145400 | 165894105000 | 220000 | 220000 | 220500 | 220000 | 635 |
| 234 | 20250113 | 145300 | 165754237000 | 220500 | 220500 | 220500 | 220000 | 1700 |
| 235 | 20250113 | 145200 | 165379415000 | 220500 | 220000 | 220500 | 220000 | 754 |
| 236 | 20250113 | 145100 | 165213185500 | 220500 | 220000 | 220500 | 220000 | 1469 |
| 237 | 20250113 | 145000 | 164889488000 | 220000 | 220500 | 220500 | 220000 | 1112 |
| 238 | 20250113 | 144900 | 164644667000 | 220500 | 220500 | 220500 | 220000 | 1059 |
| 239 | 20250113 | 144800 | 164411238000 | 220500 | 220000 | 220500 | 220000 | 2617 |
| 240 | 20250113 | 144700 | 163834574500 | 220500 | 220500 | 220500 | 220000 | 544 |
| 241 | 20250113 | 144600 | 163714659000 | 220500 | 220000 | 221000 | 220000 | 3518 |
| 242 | 20250113 | 144500 | 162939841500 | 220500 | 220000 | 220500 | 220000 | 1327 |
| 243 | 20250113 | 144400 | 162647260000 | 220500 | 220500 | 220500 | 220000 | 656 |
| 244 | 20250113 | 144300 | 162502652000 | 220500 | 220500 | 220500 | 220000 | 445 |
| 245 | 20250113 | 144200 | 162404560000 | 220000 | 220000 | 220500 | 220000 | 702 |
| 246 | 20250113 | 144100 | 162249810000 | 220500 | 220000 | 220500 | 220000 | 501 |
| 247 | 20250113 | 144000 | 162139363000 | 220500 | 220000 | 220500 | 220000 | 871 |
| 248 | 20250113 | 143900 | 161947335500 | 220500 | 220500 | 220500 | 220000 | 1138 |
| 249 | 20250113 | 143800 | 161696487000 | 220000 | 220500 | 220500 | 220000 | 762 |
| 250 | 20250113 | 143700 | 161528480500 | 220500 | 220500 | 220500 | 220000 | 2584 |
| 251 | 20250113 | 143600 | 160958744000 | 220000 | 220500 | 220500 | 220000 | 285 |
| 252 | 20250113 | 143500 | 160895949000 | 220000 | 220500 | 220500 | 220000 | 332 |
| 253 | 20250113 | 143400 | 160822790000 | 220000 | 220500 | 220500 | 220000 | 369 |
| 254 | 20250113 | 143300 | 160741454000 | 220000 | 220500 | 220500 | 220000 | 1340 |
| 255 | 20250113 | 143200 | 160446018000 | 220500 | 220000 | 220500 | 220000 | 776 |
| 256 | 20250113 | 143100 | 160275143000 | 220500 | 220500 | 220500 | 220000 | 511 |
| 257 | 20250113 | 143000 | 160162506500 | 220000 | 220000 | 220500 | 220000 | 1890 |
| 258 | 20250113 | 142900 | 159746053500 | 220000 | 220500 | 220500 | 220000 | 4249 |
| 259 | 20250113 | 142800 | 158810928500 | 220500 | 220000 | 220500 | 220000 | 727 |
| 260 | 20250113 | 142700 | 158650849000 | 220000 | 220500 | 220500 | 220000 | 609 |
| 261 | 20250113 | 142600 | 158516827000 | 220000 | 221000 | 221000 | 220000 | 5650 |
| 262 | 20250113 | 142500 | 157271041000 | 221000 | 220500 | 221000 | 220500 | 211 |
| 263 | 20250113 | 142400 | 157224463000 | 221000 | 221000 | 221000 | 220500 | 461 |
| 264 | 20250113 | 142300 | 157122608000 | 220500 | 220500 | 221000 | 220500 | 1778 |
| 265 | 20250113 | 142200 | 156730378000 | 220500 | 220500 | 221000 | 220500 | 2283 |
| 266 | 20250113 | 142100 | 156226173500 | 221000 | 221000 | 221500 | 220500 | 843 |
| 267 | 20250113 | 142000 | 156039837000 | 221000 | 221000 | 221000 | 220500 | 479 |
| 268 | 20250113 | 141900 | 155934011500 | 221000 | 220500 | 221000 | 220500 | 633 |
| 269 | 20250113 | 141800 | 155794149000 | 221000 | 221000 | 221500 | 220500 | 741 |
| 270 | 20250113 | 141700 | 155630415500 | 221000 | 221000 | 221000 | 220500 | 3067 |
| 271 | 20250113 | 141600 | 154952622500 | 221000 | 221000 | 221000 | 220500 | 5571 |
| 272 | 20250113 | 141500 | 153723902000 | 221000 | 221000 | 221000 | 220500 | 3262 |
| 273 | 20250113 | 141400 | 153003212000 | 221000 | 221000 | 221000 | 220500 | 534 |
| 274 | 20250113 | 141300 | 152885213500 | 220500 | 220500 | 221000 | 220500 | 1531 |
| 275 | 20250113 | 141200 | 152546899500 | 221000 | 221000 | 221000 | 220500 | 793 |
| 276 | 20250113 | 141100 | 152371723500 | 221000 | 221000 | 221000 | 220500 | 2779 |
| 277 | 20250113 | 141000 | 151757568500 | 221000 | 221000 | 221000 | 220500 | 928 |
| 278 | 20250113 | 140900 | 151552525500 | 221000 | 221000 | 221000 | 220500 | 956 |
| 279 | 20250113 | 140800 | 151341252000 | 221000 | 221000 | 221000 | 220500 | 1061 |
| 280 | 20250113 | 140700 | 151106839000 | 220500 | 221000 | 221000 | 220500 | 222 |
| 281 | 20250113 | 140600 | 151057821500 | 221000 | 220500 | 221000 | 220500 | 720 |
| 282 | 20250113 | 140500 | 150898725000 | 221000 | 221000 | 221000 | 220500 | 287 |
| 283 | 20250113 | 140400 | 150835324500 | 221000 | 221000 | 221000 | 220500 | 1241 |
| 284 | 20250113 | 140300 | 150561596500 | 220500 | 221000 | 221000 | 220500 | 1310 |
| 285 | 20250113 | 140200 | 150272105500 | 221000 | 221000 | 221000 | 220500 | 991 |
| 286 | 20250113 | 140100 | 150053105500 | 221000 | 221000 | 221000 | 220500 | 2292 |
| 287 | 20250113 | 140000 | 149546595500 | 220500 | 220500 | 221000 | 220500 | 1514 |
| 288 | 20250113 | 135900 | 149212716000 | 220500 | 220500 | 220500 | 220000 | 6224 |
| 289 | 20250113 | 135800 | 147840402500 | 220500 | 220500 | 220500 | 220000 | 2806 |
| 290 | 20250113 | 135700 | 147221702000 | 220000 | 220000 | 220500 | 220000 | 690 |
| 291 | 20250113 | 135600 | 147069574500 | 220000 | 220500 | 220500 | 220000 | 342 |
| 292 | 20250113 | 135500 | 146994197500 | 220000 | 220000 | 220500 | 220000 | 949 |
| 293 | 20250113 | 135400 | 146784980500 | 220500 | 220500 | 220500 | 220000 | 936 |
| 294 | 20250113 | 135300 | 146578610500 | 220500 | 220500 | 220500 | 220000 | 1264 |
| 295 | 20250113 | 135200 | 146300057500 | 220000 | 220000 | 220500 | 220000 | 546 |
| 296 | 20250113 | 135100 | 146179751500 | 220000 | 220500 | 220500 | 220000 | 592 |
| 297 | 20250113 | 135000 | 146049429000 | 220000 | 220000 | 220500 | 220000 | 161 |
| 298 | 20250113 | 134900 | 146013956500 | 220000 | 220500 | 220500 | 220000 | 254 |
| 299 | 20250113 | 134800 | 145958042000 | 220500 | 220500 | 220500 | 220000 | 499 |
| 300 | 20250113 | 134700 | 145848114500 | 220000 | 220500 | 220500 | 220000 | 219 |
| 301 | 20250113 | 134600 | 145799864000 | 220500 | 220500 | 220500 | 220000 | 361 |
| 302 | 20250113 | 134500 | 145720390500 | 220500 | 220500 | 220500 | 220000 | 346 |
| 303 | 20250113 | 134400 | 145644128000 | 220000 | 220500 | 220500 | 220000 | 253 |
| 304 | 20250113 | 134300 | 145588410000 | 220500 | 220000 | 220500 | 220000 | 192 |
| 305 | 20250113 | 134200 | 145546102000 | 220500 | 220000 | 220500 | 220000 | 426 |
| 306 | 20250113 | 134100 | 145452291000 | 220500 | 220500 | 220500 | 220000 | 488 |
| 307 | 20250113 | 134000 | 145344726000 | 220000 | 220500 | 220500 | 220000 | 337 |
| 308 | 20250113 | 133900 | 145270437500 | 220000 | 220500 | 220500 | 220000 | 675 |
| 309 | 20250113 | 133800 | 145121759500 | 220500 | 220000 | 220500 | 220000 | 748 |
| 310 | 20250113 | 133700 | 144956845000 | 220500 | 220500 | 220500 | 220000 | 95 |
| 311 | 20250113 | 133600 | 144935915500 | 220500 | 220000 | 220500 | 220000 | 592 |
| 312 | 20250113 | 133500 | 144805543000 | 220000 | 220500 | 220500 | 220000 | 253 |
| 313 | 20250113 | 133400 | 144749840500 | 220000 | 220500 | 220500 | 220000 | 510 |
| 314 | 20250113 | 133300 | 144637475500 | 220000 | 219500 | 220500 | 219500 | 902 |
| 315 | 20250113 | 133200 | 144438954000 | 220000 | 220000 | 220000 | 219500 | 200 |
| 316 | 20250113 | 133100 | 144394974500 | 220000 | 219500 | 220000 | 219500 | 1897 |
| 317 | 20250113 | 133000 | 143977643000 | 219500 | 220000 | 220000 | 219500 | 1019 |
| 318 | 20250113 | 132900 | 143753485000 | 219500 | 220000 | 220000 | 219500 | 2124 |
| 319 | 20250113 | 132800 | 143286307500 | 220000 | 220000 | 220000 | 219500 | 1498 |
| 320 | 20250113 | 132700 | 142956792000 | 220000 | 220000 | 220000 | 219500 | 281 |
| 321 | 20250113 | 132600 | 142895007500 | 220000 | 220000 | 220000 | 219500 | 620 |
| 322 | 20250113 | 132500 | 142758631000 | 220000 | 220000 | 220000 | 219500 | 497 |
| 323 | 20250113 | 132400 | 142649308500 | 219500 | 220500 | 220500 | 219500 | 10212 |
| 324 | 20250113 | 132300 | 140402659500 | 220500 | 220500 | 220500 | 220000 | 677 |
| 325 | 20250113 | 132200 | 140253397000 | 220000 | 220500 | 220500 | 220000 | 276 |
| 326 | 20250113 | 132100 | 140192542000 | 220500 | 220500 | 220500 | 220000 | 1088 |
| 327 | 20250113 | 132000 | 139952681500 | 220000 | 220500 | 220500 | 220000 | 391 |
| 328 | 20250113 | 131900 | 139866487500 | 220500 | 220500 | 220500 | 220000 | 601 |
| 329 | 20250113 | 131800 | 139733988500 | 220000 | 220500 | 220500 | 220000 | 566 |
| 330 | 20250113 | 131700 | 139609202000 | 220500 | 220500 | 221000 | 220000 | 1498 |
| 331 | 20250113 | 131600 | 139278971000 | 220500 | 220500 | 220500 | 220000 | 4661 |
| 332 | 20250113 | 131500 | 138251272500 | 220000 | 220500 | 220500 | 220000 | 1229 |
| 333 | 20250113 | 131400 | 137980296000 | 220500 | 220500 | 220500 | 220000 | 293 |
| 334 | 20250113 | 131300 | 137915714500 | 220500 | 220500 | 221000 | 220000 | 6358 |
| 335 | 20250113 | 131200 | 136513799500 | 220500 | 220000 | 220500 | 220000 | 345 |
| 336 | 20250113 | 131100 | 136437748500 | 220500 | 220500 | 220500 | 220000 | 2321 |
| 337 | 20250113 | 131000 | 135925978500 | 220500 | 220500 | 220500 | 220000 | 390 |
| 338 | 20250113 | 130900 | 135840041500 | 220500 | 219500 | 220500 | 219500 | 5927 |
| 339 | 20250113 | 130800 | 134535600500 | 220000 | 220000 | 220000 | 219500 | 882 |
| 340 | 20250113 | 130700 | 134341665000 | 220000 | 220000 | 220000 | 219500 | 312 |
| 341 | 20250113 | 130600 | 134273057000 | 220000 | 220000 | 220000 | 219500 | 392 |
| 342 | 20250113 | 130500 | 134186881000 | 220000 | 220000 | 220000 | 219500 | 273 |
| 343 | 20250113 | 130400 | 134126865000 | 220000 | 220000 | 220000 | 219500 | 737 |
| 344 | 20250113 | 130300 | 133965023000 | 220000 | 220000 | 220000 | 219500 | 358 |
| 345 | 20250113 | 130200 | 133886346000 | 220000 | 220000 | 220000 | 219500 | 238 |
| 346 | 20250113 | 130100 | 133834043000 | 219500 | 219500 | 220000 | 219500 | 193 |
| 347 | 20250113 | 130000 | 133791636500 | 220000 | 220000 | 220000 | 219500 | 232 |
| 348 | 20250113 | 125900 | 133740621500 | 220000 | 219500 | 220000 | 219500 | 706 |
| 349 | 20250113 | 125800 | 133585584500 | 220000 | 219500 | 220000 | 219500 | 490 |
| 350 | 20250113 | 125700 | 133477935500 | 220000 | 220000 | 220000 | 219500 | 288 |
| 351 | 20250113 | 125600 | 133414653000 | 220000 | 220000 | 220000 | 219500 | 305 |
| 352 | 20250113 | 125500 | 133347579000 | 220000 | 220000 | 220000 | 219500 | 350 |
| 353 | 20250113 | 125400 | 133270635500 | 219500 | 219500 | 220000 | 219000 | 1267 |
| 354 | 20250113 | 125300 | 132992532500 | 219500 | 220000 | 220000 | 219000 | 6192 |
| 355 | 20250113 | 125200 | 131633522000 | 220000 | 220000 | 220000 | 219500 | 296 |
| 356 | 20250113 | 125100 | 131568420500 | 220000 | 220000 | 220000 | 219500 | 127 |
| 357 | 20250113 | 125000 | 131540509500 | 219500 | 219500 | 220000 | 219500 | 190 |
| 358 | 20250113 | 124900 | 131498754500 | 220000 | 219500 | 220000 | 219500 | 1050 |
| 359 | 20250113 | 124800 | 131268050500 | 219500 | 219500 | 219500 | 219000 | 1781 |
| 360 | 20250113 | 124700 | 130877131000 | 219500 | 219500 | 219500 | 219000 | 467 |
| 361 | 20250113 | 124600 | 130774645000 | 219500 | 219500 | 219500 | 219000 | 760 |
| 362 | 20250113 | 124500 | 130607851000 | 219500 | 219500 | 220000 | 219000 | 1206 |
| 363 | 20250113 | 124400 | 130343158500 | 219500 | 219500 | 219500 | 219000 | 756 |
| 364 | 20250113 | 124300 | 130177230000 | 219500 | 219500 | 219500 | 219000 | 438 |
| 365 | 20250113 | 124200 | 130081102500 | 219500 | 219500 | 220000 | 219000 | 4373 |
| 366 | 20250113 | 124100 | 129121230500 | 219500 | 219500 | 219500 | 219000 | 497 |
| 367 | 20250113 | 124000 | 129012194500 | 219500 | 219500 | 219500 | 219000 | 1011 |
| 368 | 20250113 | 123900 | 128790369000 | 219000 | 219500 | 219500 | 219000 | 536 |
| 369 | 20250113 | 123800 | 128672754000 | 219000 | 219500 | 219500 | 219000 | 409 |
| 370 | 20250113 | 123700 | 128583003000 | 219000 | 219000 | 219500 | 219000 | 1322 |
| 371 | 20250113 | 123600 | 128293429500 | 219500 | 219500 | 219500 | 219000 | 482 |
| 372 | 20250113 | 123500 | 128187707000 | 219500 | 219500 | 219500 | 219000 | 3664 |
| 373 | 20250113 | 123400 | 127383551500 | 219000 | 219500 | 219500 | 219000 | 168 |
| 374 | 20250113 | 123300 | 127346703000 | 219500 | 219000 | 219500 | 219000 | 225 |
| 375 | 20250113 | 123200 | 127297377000 | 219000 | 219500 | 219500 | 219000 | 1969 |
| 376 | 20250113 | 123100 | 126866126500 | 219000 | 219000 | 219500 | 219000 | 283 |
| 377 | 20250113 | 123000 | 126804032500 | 219500 | 219000 | 219500 | 219000 | 748 |
| 378 | 20250113 | 122900 | 126640035000 | 219000 | 219500 | 219500 | 219000 | 830 |
| 379 | 20250113 | 122800 | 126458083000 | 219500 | 219000 | 219500 | 219000 | 587 |
| 380 | 20250113 | 122700 | 126329327500 | 219500 | 219500 | 220000 | 219000 | 6237 |
| 381 | 20250113 | 122600 | 124962333000 | 219500 | 219500 | 219500 | 219000 | 555 |
| 382 | 20250113 | 122500 | 124840559000 | 219500 | 219500 | 219500 | 219000 | 775 |
| 383 | 20250113 | 122400 | 124670511500 | 219000 | 219000 | 219500 | 219000 | 968 |
| 384 | 20250113 | 122300 | 124458278000 | 219000 | 219500 | 219500 | 219000 | 579 |
| 385 | 20250113 | 122200 | 124331292500 | 219500 | 220000 | 220000 | 219000 | 8499 |
| 386 | 20250113 | 122100 | 122465867500 | 220000 | 220000 | 220000 | 219500 | 542 |
| 387 | 20250113 | 122000 | 122346720000 | 220000 | 219500 | 220000 | 219500 | 617 |
| 388 | 20250113 | 121900 | 122211037000 | 220000 | 220000 | 220000 | 219500 | 440 |
| 389 | 20250113 | 121800 | 122114260000 | 220000 | 220000 | 220000 | 219500 | 449 |
| 390 | 20250113 | 121700 | 122015500500 | 220000 | 220000 | 220000 | 219500 | 622 |
| 391 | 20250113 | 121600 | 121878712500 | 220000 | 220000 | 220000 | 219500 | 427 |
| 392 | 20250113 | 121500 | 121784798500 | 220000 | 219500 | 220500 | 219500 | 3254 |
| 393 | 20250113 | 121400 | 121068949500 | 220000 | 220000 | 220000 | 219500 | 472 |
| 394 | 20250113 | 121300 | 120965173000 | 219500 | 220000 | 220000 | 219500 | 805 |
| 395 | 20250113 | 121200 | 120788146000 | 219500 | 219500 | 220000 | 219500 | 306 |
| 396 | 20250113 | 121100 | 120720856000 | 220000 | 220000 | 220000 | 219500 | 187 |
| 397 | 20250113 | 121000 | 120679794000 | 220000 | 220000 | 220000 | 219500 | 494 |
| 398 | 20250113 | 120900 | 120571291500 | 220000 | 220000 | 220000 | 219500 | 2772 |
| 399 | 20250113 | 120800 | 119961494000 | 220000 | 219500 | 220000 | 219500 | 139 |
| 400 | 20250113 | 120700 | 119930939500 | 220000 | 220000 | 220000 | 219500 | 205 |
| 401 | 20250113 | 120600 | 119885862000 | 219500 | 219500 | 220000 | 219500 | 153 |
| 402 | 20250113 | 120500 | 119852249500 | 219500 | 219000 | 220000 | 219000 | 5280 |
| 403 | 20250113 | 120400 | 118692635000 | 219500 | 219500 | 219500 | 219000 | 276 |
| 404 | 20250113 | 120300 | 118632099500 | 219500 | 219500 | 219500 | 219000 | 152 |
| 405 | 20250113 | 120200 | 118598767500 | 219000 | 219500 | 219500 | 219000 | 363 |
| 406 | 20250113 | 120100 | 118519222500 | 219500 | 219000 | 219500 | 219000 | 277 |
| 407 | 20250113 | 120000 | 118458503000 | 219000 | 219500 | 219500 | 219000 | 144 |
| 408 | 20250113 | 115900 | 118426942500 | 219500 | 219500 | 219500 | 219000 | 1620 |
| 409 | 20250113 | 115800 | 118072070500 | 219500 | 219000 | 219500 | 219000 | 456 |
| 410 | 20250113 | 115700 | 117972175000 | 219500 | 219500 | 219500 | 219000 | 297 |
| 411 | 20250113 | 115600 | 117907101500 | 219500 | 219500 | 219500 | 219000 | 1296 |
| 412 | 20250113 | 115500 | 117623251000 | 219000 | 219500 | 219500 | 219000 | 513 |
| 413 | 20250113 | 115400 | 117510883000 | 219000 | 219000 | 219500 | 218500 | 3541 |
| 414 | 20250113 | 115300 | 116735435500 | 219000 | 219500 | 219500 | 218500 | 10583 |
| 415 | 20250113 | 115200 | 114418096500 | 219500 | 219000 | 219500 | 219000 | 165 |
| 416 | 20250113 | 115100 | 114381929000 | 219500 | 219000 | 219500 | 219000 | 246 |
| 417 | 20250113 | 115000 | 114328008500 | 219500 | 219500 | 219500 | 219000 | 610 |
| 418 | 20250113 | 114900 | 114194287000 | 219000 | 219000 | 219500 | 219000 | 537 |
| 419 | 20250113 | 114800 | 114076497000 | 219500 | 219500 | 219500 | 219000 | 3941 |
| 420 | 20250113 | 114700 | 113211462000 | 219500 | 219000 | 219500 | 219000 | 357 |
| 421 | 20250113 | 114600 | 113133145500 | 219500 | 219000 | 219500 | 219000 | 848 |
| 422 | 20250113 | 114500 | 112947330000 | 219000 | 219500 | 219500 | 219000 | 423 |
| 423 | 20250113 | 114400 | 112854664500 | 219000 | 219000 | 219500 | 219000 | 845 |
| 424 | 20250113 | 114300 | 112669507500 | 219500 | 219000 | 219500 | 219000 | 617 |
| 425 | 20250113 | 114200 | 112534320000 | 219000 | 219500 | 219500 | 219000 | 532 |
| 426 | 20250113 | 114100 | 112417771500 | 219500 | 219000 | 219500 | 219000 | 508 |
| 427 | 20250113 | 114000 | 112306487000 | 219000 | 219500 | 219500 | 219000 | 703 |
| 428 | 20250113 | 113900 | 112152486000 | 219000 | 219000 | 219500 | 219000 | 1013 |
| 429 | 20250113 | 113800 | 111930289000 | 219500 | 219000 | 219500 | 219000 | 1207 |
| 430 | 20250113 | 113700 | 111665880000 | 219000 | 219500 | 219500 | 219000 | 989 |
| 431 | 20250113 | 113600 | 111449187500 | 219500 | 219500 | 219500 | 219000 | 2984 |
| 432 | 20250113 | 113500 | 110794846500 | 219000 | 219500 | 220000 | 219000 | 14484 |
| 433 | 20250113 | 113400 | 107617916000 | 219500 | 219500 | 219500 | 219000 | 1192 |
| 434 | 20250113 | 113300 | 107356470000 | 219500 | 219500 | 219500 | 219000 | 1605 |
| 435 | 20250113 | 113200 | 107004454500 | 219500 | 219000 | 219500 | 219000 | 713 |
| 436 | 20250113 | 113100 | 106848247000 | 219000 | 219500 | 219500 | 219000 | 746 |
| 437 | 20250113 | 113000 | 106684739000 | 219500 | 219500 | 219500 | 219000 | 528 |
| 438 | 20250113 | 112900 | 106569043500 | 219500 | 219000 | 219500 | 219000 | 681 |
| 439 | 20250113 | 112800 | 106419819500 | 219000 | 219500 | 219500 | 219000 | 514 |
| 440 | 20250113 | 112700 | 106307191500 | 219500 | 219000 | 219500 | 219000 | 699 |
| 441 | 20250113 | 112600 | 106153972000 | 219000 | 219500 | 219500 | 219000 | 675 |
| 442 | 20250113 | 112500 | 106006041000 | 219000 | 219500 | 219500 | 219000 | 788 |
| 443 | 20250113 | 112400 | 105833364500 | 219000 | 219000 | 219500 | 219000 | 732 |
| 444 | 20250113 | 112300 | 105672951500 | 219000 | 219000 | 219500 | 219000 | 727 |
| 445 | 20250113 | 112200 | 105513649000 | 219000 | 219000 | 219500 | 219000 | 692 |
| 446 | 20250113 | 112100 | 105362018500 | 219500 | 219500 | 219500 | 219000 | 653 |
| 447 | 20250113 | 112000 | 105218933500 | 219500 | 219500 | 219500 | 219000 | 785 |
| 448 | 20250113 | 111900 | 105046873500 | 219000 | 219500 | 219500 | 219000 | 563 |
| 449 | 20250113 | 111800 | 104923536500 | 219500 | 219000 | 219500 | 219000 | 832 |
| 450 | 20250113 | 111700 | 104741171500 | 219500 | 219000 | 219500 | 219000 | 617 |
| 451 | 20250113 | 111600 | 104605986000 | 219000 | 219500 | 219500 | 219000 | 690 |
| 452 | 20250113 | 111500 | 104454840000 | 219000 | 219000 | 219500 | 219000 | 756 |
| 453 | 20250113 | 111400 | 104289213000 | 219000 | 219500 | 220000 | 219000 | 4529 |
| 454 | 20250113 | 111300 | 103295188000 | 219500 | 220000 | 220000 | 219500 | 406 |
| 455 | 20250113 | 111200 | 103206041000 | 219500 | 219500 | 220000 | 219500 | 751 |
| 456 | 20250113 | 111100 | 103041176500 | 220000 | 219500 | 220000 | 219500 | 466 |
| 457 | 20250113 | 111000 | 102938866500 | 219500 | 220000 | 220000 | 219500 | 254 |
| 458 | 20250113 | 110900 | 102883057500 | 220000 | 219500 | 220000 | 219500 | 496 |
| 459 | 20250113 | 110800 | 102774109000 | 220000 | 219500 | 220000 | 219500 | 493 |
| 460 | 20250113 | 110700 | 102665778500 | 219500 | 219500 | 220000 | 219000 | 7715 |
| 461 | 20250113 | 110600 | 100972327500 | 219500 | 219500 | 220000 | 219500 | 202 |
| 462 | 20250113 | 110500 | 100927943000 | 219500 | 219500 | 220000 | 219500 | 342 |
| 463 | 20250113 | 110400 | 100852800500 | 219500 | 220000 | 220000 | 219500 | 131 |
| 464 | 20250113 | 110300 | 100824029000 | 219500 | 220000 | 220000 | 219500 | 367 |
| 465 | 20250113 | 110200 | 100743413000 | 220000 | 220000 | 220000 | 219500 | 70 |
| 466 | 20250113 | 110100 | 100728035500 | 219500 | 219000 | 220000 | 219000 | 1175 |
| 467 | 20250113 | 110000 | 100470113500 | 219000 | 219500 | 219500 | 219000 | 1353 |
| 468 | 20250113 | 105900 | 100173241000 | 219500 | 219500 | 219500 | 219000 | 428 |
| 469 | 20250113 | 105800 | 100079393500 | 219500 | 219000 | 219500 | 219000 | 775 |
| 470 | 20250113 | 105700 | 99909543500 | 219000 | 219500 | 219500 | 219000 | 262 |
| 471 | 20250113 | 105600 | 99852118500 | 219500 | 219500 | 220000 | 219000 | 14795 |
| 472 | 20250113 | 105500 | 96604808500 | 219500 | 220000 | 220000 | 219500 | 707 |
| 473 | 20250113 | 105400 | 96449505500 | 220000 | 219500 | 220000 | 219500 | 872 |
| 474 | 20250113 | 105300 | 96257860000 | 220000 | 220000 | 220000 | 219500 | 397 |
| 475 | 20250113 | 105200 | 96170633000 | 219500 | 220000 | 220000 | 219500 | 1618 |
| 476 | 20250113 | 105100 | 95814753000 | 219500 | 219500 | 220000 | 219500 | 1133 |
| 477 | 20250113 | 105000 | 95565689500 | 220000 | 219500 | 220000 | 219500 | 547 |
| 478 | 20250113 | 104900 | 95445555500 | 219500 | 219500 | 220000 | 219500 | 991 |
| 479 | 20250113 | 104800 | 95227802500 | 220000 | 220000 | 220000 | 219500 | 727 |
| 480 | 20250113 | 104700 | 95068200000 | 220000 | 220000 | 220000 | 219500 | 975 |
| 481 | 20250113 | 104600 | 94854154500 | 219500 | 220000 | 220000 | 219500 | 398 |
| 482 | 20250113 | 104500 | 94766731500 | 220000 | 219500 | 220000 | 219500 | 575 |
| 483 | 20250113 | 104400 | 94640430500 | 219500 | 220000 | 220000 | 219500 | 8801 |
| 484 | 20250113 | 104300 | 92704770000 | 220000 | 220500 | 220500 | 220000 | 242 |
| 485 | 20250113 | 104200 | 92651518000 | 220500 | 220500 | 220500 | 220000 | 456 |
| 486 | 20250113 | 104100 | 92551132000 | 220000 | 220000 | 220500 | 220000 | 546 |
| 487 | 20250113 | 104000 | 92430954000 | 220500 | 220000 | 220500 | 220000 | 273 |
| 488 | 20250113 | 103900 | 92370827000 | 220000 | 220500 | 220500 | 220000 | 531 |
| 489 | 20250113 | 103800 | 92253981500 | 220000 | 220500 | 220500 | 220000 | 347 |
| 490 | 20250113 | 103700 | 92177604000 | 220000 | 220000 | 220500 | 219500 | 1319 |
| 491 | 20250113 | 103600 | 91887300500 | 220000 | 220000 | 220000 | 219500 | 389 |
| 492 | 20250113 | 103500 | 91801817500 | 220000 | 220000 | 220500 | 219500 | 571 |
| 493 | 20250113 | 103400 | 91676258500 | 220000 | 220500 | 220500 | 220000 | 1609 |
| 494 | 20250113 | 103300 | 91322172500 | 220000 | 219500 | 220500 | 219500 | 988 |
| 495 | 20250113 | 103200 | 91104791000 | 220000 | 220500 | 220500 | 219500 | 7059 |
| 496 | 20250113 | 103100 | 89552043000 | 220500 | 220500 | 221000 | 220000 | 4624 |
| 497 | 20250113 | 103000 | 88532330000 | 220500 | 220500 | 221000 | 220500 | 398 |
| 498 | 20250113 | 102900 | 88444485500 | 221000 | 220500 | 221000 | 220500 | 1134 |
| 499 | 20250113 | 102800 | 88194045500 | 221000 | 220500 | 221000 | 220500 | 1227 |
| 500 | 20250113 | 102700 | 87923410500 | 220500 | 220500 | 220500 | 220000 | 1233 |
| 501 | 20250113 | 102600 | 87651620500 | 220500 | 220500 | 221000 | 220000 | 5060 |
| 502 | 20250113 | 102500 | 86535970000 | 221000 | 220000 | 221000 | 219500 | 6117 |
| 503 | 20250113 | 102400 | 85188157000 | 220000 | 220500 | 220500 | 219500 | 2389 |
| 504 | 20250113 | 102300 | 84662874500 | 220000 | 220000 | 220500 | 219500 | 851 |
| 505 | 20250113 | 102200 | 84475645500 | 220000 | 219500 | 220500 | 219500 | 5119 |
| 506 | 20250113 | 102100 | 83349485000 | 220000 | 220000 | 220000 | 219500 | 1027 |
| 507 | 20250113 | 102000 | 83123760500 | 219500 | 219500 | 220000 | 219500 | 5602 |
| 508 | 20250113 | 101900 | 81893875000 | 219500 | 219500 | 220000 | 219500 | 642 |
| 509 | 20250113 | 101800 | 81752823000 | 220000 | 219500 | 220000 | 219500 | 1314 |
| 510 | 20250113 | 101700 | 81464224000 | 219500 | 220000 | 220000 | 219500 | 2251 |
| 511 | 20250113 | 101600 | 80969987500 | 219500 | 220000 | 220000 | 219500 | 803 |
| 512 | 20250113 | 101500 | 80793606500 | 220000 | 220000 | 220000 | 219500 | 426 |
| 513 | 20250113 | 101400 | 80700020000 | 219500 | 220000 | 220500 | 219500 | 15217 |
| 514 | 20250113 | 101300 | 77352233000 | 220500 | 220500 | 220500 | 220000 | 724 |
| 515 | 20250113 | 101200 | 77192779000 | 220000 | 220500 | 221000 | 220000 | 1310 |
| 516 | 20250113 | 101100 | 76903950000 | 220500 | 220000 | 221000 | 220000 | 7770 |
| 517 | 20250113 | 101000 | 75190462000 | 220500 | 220000 | 220500 | 220000 | 384 |
| 518 | 20250113 | 100900 | 75105901000 | 220500 | 220500 | 220500 | 220000 | 505 |
| 519 | 20250113 | 100800 | 74994676000 | 220500 | 220000 | 220500 | 220000 | 1035 |
| 520 | 20250113 | 100700 | 74766893000 | 220500 | 220000 | 220500 | 220000 | 398 |
| 521 | 20250113 | 100600 | 74679164000 | 220500 | 220500 | 220500 | 220000 | 1207 |
| 522 | 20250113 | 100500 | 74413445500 | 220000 | 220500 | 220500 | 220000 | 1671 |
| 523 | 20250113 | 100400 | 74045429500 | 220500 | 220500 | 220500 | 220000 | 1562 |
| 524 | 20250113 | 100300 | 73701622000 | 220500 | 221000 | 221000 | 220000 | 753 |
| 525 | 20250113 | 100200 | 73535779500 | 220500 | 220500 | 221000 | 220500 | 9270 |
| 526 | 20250113 | 100100 | 71491526500 | 221000 | 221000 | 221000 | 220500 | 2062 |
| 527 | 20250113 | 100000 | 71036016500 | 221000 | 220500 | 221000 | 220500 | 802 |
| 528 | 20250113 | 095900 | 70858914500 | 220500 | 221000 | 221500 | 220500 | 3765 |
| 529 | 20250113 | 095800 | 70026972000 | 221000 | 221000 | 221000 | 220500 | 675 |
| 530 | 20250113 | 095700 | 69877906500 | 221000 | 220500 | 221000 | 220500 | 2654 |
| 531 | 20250113 | 095600 | 69291508000 | 220500 | 221000 | 221000 | 220500 | 1842 |
| 532 | 20250113 | 095500 | 68884499500 | 220500 | 220500 | 221500 | 220000 | 14043 |
| 533 | 20250113 | 095400 | 65786567500 | 220000 | 220500 | 220500 | 220000 | 875 |
| 534 | 20250113 | 095300 | 65593845500 | 220000 | 220000 | 220500 | 220000 | 978 |
| 535 | 20250113 | 095200 | 65378560500 | 220500 | 220000 | 220500 | 220000 | 1039 |
| 536 | 20250113 | 095100 | 65149928500 | 220000 | 220000 | 220500 | 220000 | 850 |
| 537 | 20250113 | 095000 | 64962794500 | 220000 | 220500 | 220500 | 220000 | 1365 |
| 538 | 20250113 | 094900 | 64662423500 | 220000 | 220500 | 221000 | 220000 | 8915 |
| 539 | 20250113 | 094800 | 62697408000 | 221000 | 221500 | 221500 | 220500 | 7987 |
| 540 | 20250113 | 094700 | 60933181000 | 221500 | 221500 | 221500 | 221000 | 1793 |
| 541 | 20250113 | 094600 | 60536453500 | 221500 | 221000 | 221500 | 221000 | 505 |
| 542 | 20250113 | 094500 | 60424776000 | 221000 | 222000 | 222000 | 221000 | 4137 |
| 543 | 20250113 | 094400 | 59508311000 | 222000 | 222000 | 222000 | 221500 | 443 |
| 544 | 20250113 | 094300 | 59409977000 | 222000 | 221500 | 222000 | 221000 | 1713 |
| 545 | 20250113 | 094200 | 59030523000 | 221500 | 221500 | 222000 | 221000 | 963 |
| 546 | 20250113 | 094100 | 58817315500 | 221500 | 221000 | 222000 | 221000 | 3607 |
| 547 | 20250113 | 094000 | 58018839500 | 220500 | 221000 | 221000 | 220500 | 688 |
| 548 | 20250113 | 093900 | 57866941000 | 221000 | 221000 | 221000 | 220500 | 839 |
| 549 | 20250113 | 093800 | 57681552000 | 221000 | 221000 | 221000 | 220500 | 4330 |
| 550 | 20250113 | 093700 | 56725051000 | 221000 | 220500 | 221000 | 220500 | 621 |
| 551 | 20250113 | 093600 | 56587951000 | 221000 | 221000 | 221000 | 220500 | 622 |
| 552 | 20250113 | 093500 | 56450664500 | 221000 | 221000 | 221500 | 220500 | 11868 |
| 553 | 20250113 | 093400 | 53831326500 | 220500 | 221000 | 221000 | 220500 | 1702 |
| 554 | 20250113 | 093300 | 53455829500 | 220500 | 222000 | 222500 | 220500 | 15123 |
| 555 | 20250113 | 093200 | 50108553000 | 222000 | 221500 | 222000 | 221500 | 1026 |
| 556 | 20250113 | 093100 | 49880853500 | 221500 | 221500 | 222000 | 221000 | 3438 |
| 557 | 20250113 | 093000 | 49119213000 | 221000 | 221000 | 221500 | 221000 | 693 |
| 558 | 20250113 | 092900 | 48965892500 | 221500 | 221500 | 221500 | 221000 | 461 |
| 559 | 20250113 | 092800 | 48863964000 | 221000 | 221000 | 221500 | 220500 | 7406 |
| 560 | 20250113 | 092700 | 47226883000 | 221000 | 221000 | 221500 | 221000 | 2003 |
| 561 | 20250113 | 092600 | 46784034000 | 221500 | 221500 | 221500 | 221000 | 806 |
| 562 | 20250113 | 092500 | 46605744000 | 221500 | 221500 | 221500 | 221000 | 1194 |
| 563 | 20250113 | 092400 | 46341560500 | 221000 | 222500 | 222500 | 221000 | 7940 |
| 564 | 20250113 | 092300 | 44581858500 | 222000 | 222000 | 222500 | 222000 | 740 |
| 565 | 20250113 | 092200 | 44417477000 | 222000 | 221000 | 222000 | 221000 | 5316 |
| 566 | 20250113 | 092100 | 43239259000 | 221500 | 221000 | 221500 | 220500 | 9082 |
| 567 | 20250113 | 092000 | 41232447000 | 220500 | 222000 | 222000 | 220500 | 27435 |
| 568 | 20250113 | 091900 | 35168242500 | 222000 | 222000 | 222000 | 221500 | 1805 |
| 569 | 20250113 | 091800 | 34768268500 | 222000 | 222000 | 222000 | 221500 | 1382 |
| 570 | 20250113 | 091700 | 34462028000 | 221500 | 221500 | 222000 | 221500 | 1280 |
| 571 | 20250113 | 091600 | 34178299500 | 222000 | 222000 | 222500 | 222000 | 5609 |
| 572 | 20250113 | 091500 | 32933069000 | 222500 | 223000 | 223000 | 222000 | 4766 |
| 573 | 20250113 | 091400 | 31872966000 | 222500 | 223000 | 223000 | 222500 | 940 |
| 574 | 20250113 | 091300 | 31663529000 | 223000 | 223000 | 223500 | 222500 | 975 |
| 575 | 20250113 | 091200 | 31446160000 | 223000 | 222500 | 223500 | 222000 | 3549 |
| 576 | 20250113 | 091100 | 30655491500 | 223000 | 222500 | 223000 | 222500 | 4053 |
| 577 | 20250113 | 091000 | 29753533000 | 222500 | 221500 | 222500 | 221000 | 9611 |
| 578 | 20250113 | 090900 | 27623128000 | 222000 | 223000 | 223000 | 221500 | 12133 |
| 579 | 20250113 | 090800 | 24928067000 | 223000 | 222500 | 223500 | 222500 | 5541 |
| 580 | 20250113 | 090700 | 23692832000 | 222500 | 223000 | 223500 | 222500 | 6498 |
| 581 | 20250113 | 090600 | 22244710000 | 223000 | 224000 | 224000 | 223000 | 4297 |
| 582 | 20250113 | 090500 | 21285075000 | 223500 | 224000 | 224500 | 223000 | 11016 |
| 583 | 20250113 | 090400 | 18819743000 | 224000 | 223000 | 224500 | 223000 | 13387 |
| 584 | 20250113 | 090300 | 15831039000 | 223000 | 223500 | 224000 | 223000 | 6199 |
| 585 | 20250113 | 090200 | 14445417000 | 223500 | 226000 | 226000 | 223500 | 12543 |
| 586 | 20250113 | 090100 | 11629387000 | 226000 | 225000 | 226000 | 224000 | 11413 |
| 587 | 20250113 | 090000 | 9055909500 | 224500 | 225500 | 225500 | 223500 | 39508 |