34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 184500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 21331 |
| 3 | 20250114 | 184400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20250114 | 184300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20250114 | 184200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20250114 | 184100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20250114 | 184000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20250114 | 183900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20250114 | 183800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20250114 | 183700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20250114 | 183600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20250114 | 183500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20250114 | 183400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20250114 | 183300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20250114 | 183200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20250114 | 183100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20250114 | 183000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20250114 | 182900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20250114 | 182800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20250114 | 182700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20250114 | 182600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20250114 | 182500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20250114 | 182400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20250114 | 182300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20250114 | 182200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20250114 | 182100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20250114 | 182000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20250114 | 181900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20250114 | 181800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20250114 | 181700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20250114 | 181600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20250114 | 181500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 21331 |
| 33 | 20250114 | 181400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20250114 | 181300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20250114 | 181200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20250114 | 181100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20250114 | 181000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20250114 | 180900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20250114 | 180800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20250114 | 180700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20250114 | 180600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20250114 | 180500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20250114 | 180400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20250114 | 180300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20250114 | 180200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20250114 | 180100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20250114 | 180000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20250114 | 175900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20250114 | 175800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20250114 | 175700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20250114 | 175600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20250114 | 175500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20250114 | 175400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20250114 | 175300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20250114 | 175200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20250114 | 175100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20250114 | 175000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20250114 | 174900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20250114 | 174800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20250114 | 174700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20250114 | 174600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20250114 | 174500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 21331 |
| 63 | 20250114 | 174400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20250114 | 174300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20250114 | 174200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20250114 | 174100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20250114 | 174000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20250114 | 173900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20250114 | 173800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20250114 | 173700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20250114 | 173600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20250114 | 173500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20250114 | 173400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20250114 | 173300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20250114 | 173200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20250114 | 173100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20250114 | 173000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20250114 | 172900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20250114 | 172800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20250114 | 172700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20250114 | 172600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20250114 | 172500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20250114 | 172400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20250114 | 172300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20250114 | 172200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20250114 | 172100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20250114 | 172000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20250114 | 171900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20250114 | 171800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20250114 | 171700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20250114 | 171600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20250114 | 171500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 21331 |
| 93 | 20250114 | 171400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20250114 | 171300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20250114 | 171200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20250114 | 171100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20250114 | 171000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20250114 | 170900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20250114 | 170800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20250114 | 170700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20250114 | 170600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20250114 | 170500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20250114 | 170400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20250114 | 170300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20250114 | 170200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20250114 | 170100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20250114 | 170000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20250114 | 165900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20250114 | 165800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20250114 | 165700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20250114 | 165600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20250114 | 165500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20250114 | 165400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20250114 | 165300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20250114 | 165200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20250114 | 165100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20250114 | 165000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20250114 | 164900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20250114 | 164800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20250114 | 164700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20250114 | 164600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20250114 | 164500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 21331 |
| 123 | 20250114 | 164400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20250114 | 164300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20250114 | 164200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20250114 | 164100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20250114 | 164000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20250114 | 163900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20250114 | 163800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20250114 | 163700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20250114 | 163600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20250114 | 163500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20250114 | 163400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20250114 | 163300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20250114 | 163200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20250114 | 163100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20250114 | 163000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20250114 | 162900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20250114 | 162800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20250114 | 162700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20250114 | 162600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20250114 | 162500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20250114 | 162400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20250114 | 162300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20250114 | 162200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20250114 | 162100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20250114 | 162000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20250114 | 161900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20250114 | 161800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20250114 | 161700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20250114 | 161600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20250114 | 161500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 21331 |
| 153 | 20250114 | 161400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20250114 | 161300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20250114 | 161200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20250114 | 161100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20250114 | 161000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20250114 | 160900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20250114 | 160800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20250114 | 160700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20250114 | 160600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20250114 | 160500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20250114 | 160400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20250114 | 160300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20250114 | 160200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20250114 | 160100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20250114 | 160000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20250114 | 155900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20250114 | 155800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20250114 | 155700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20250114 | 155600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20250114 | 155500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20250114 | 155400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20250114 | 155300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20250114 | 155200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20250114 | 155100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20250114 | 155000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20250114 | 154900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20250114 | 154800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20250114 | 154700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20250114 | 154600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20250114 | 154500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 21331 |
| 183 | 20250114 | 154400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20250114 | 154300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20250114 | 154200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20250114 | 154100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20250114 | 154000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20250114 | 153900 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20250114 | 153800 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20250114 | 153700 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20250114 | 153600 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20250114 | 153500 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20250114 | 153400 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20250114 | 153300 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20250114 | 153200 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20250114 | 153100 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20250114 | 153000 | 120753849500 | 222000 | 222000 | 222000 | 222000 | 21331 |
| 198 | 20250114 | 152900 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 199 | 20250114 | 152800 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 200 | 20250114 | 152700 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 201 | 20250114 | 152600 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 202 | 20250114 | 152500 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 203 | 20250114 | 152400 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 204 | 20250114 | 152300 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 205 | 20250114 | 152200 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 206 | 20250114 | 152100 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 207 | 20250114 | 152000 | 116018367500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 208 | 20250114 | 151900 | 116018367500 | 222500 | 223000 | 223000 | 222000 | 1754 |
| 209 | 20250114 | 151800 | 115628002000 | 222500 | 223000 | 223000 | 222500 | 535 |
| 210 | 20250114 | 151700 | 115508857500 | 222500 | 223000 | 223000 | 222500 | 429 |
| 211 | 20250114 | 151600 | 115413359000 | 223000 | 222500 | 223000 | 222500 | 1020 |
| 212 | 20250114 | 151500 | 115186337500 | 223000 | 222500 | 223000 | 222000 | 4436 |
| 213 | 20250114 | 151400 | 114199330500 | 222000 | 222500 | 222500 | 222000 | 340 |
| 214 | 20250114 | 151300 | 114123777000 | 222500 | 222500 | 222500 | 222000 | 1521 |
| 215 | 20250114 | 151200 | 113785381500 | 222500 | 222500 | 222500 | 222000 | 353 |
| 216 | 20250114 | 151100 | 113706907500 | 222500 | 222500 | 222500 | 222000 | 109 |
| 217 | 20250114 | 151000 | 113682675500 | 222500 | 222000 | 222500 | 222000 | 455 |
| 218 | 20250114 | 150900 | 113581490000 | 222500 | 222000 | 222500 | 222000 | 212 |
| 219 | 20250114 | 150800 | 113534372000 | 222000 | 222000 | 222500 | 222000 | 324 |
| 220 | 20250114 | 150700 | 113462434000 | 222500 | 222000 | 222500 | 222000 | 343 |
| 221 | 20250114 | 150600 | 113386262500 | 222500 | 222000 | 222500 | 222000 | 2102 |
| 222 | 20250114 | 150500 | 112918615000 | 222000 | 222000 | 222500 | 222000 | 217 |
| 223 | 20250114 | 150400 | 112870436500 | 222000 | 222500 | 222500 | 222000 | 172 |
| 224 | 20250114 | 150300 | 112832221500 | 222000 | 222500 | 222500 | 222000 | 579 |
| 225 | 20250114 | 150200 | 112703627000 | 222500 | 223000 | 223000 | 222000 | 713 |
| 226 | 20250114 | 150100 | 112544979500 | 222500 | 223000 | 223000 | 222500 | 245 |
| 227 | 20250114 | 150000 | 112490451500 | 222500 | 222500 | 223000 | 222500 | 1054 |
| 228 | 20250114 | 145900 | 112255912000 | 222500 | 222500 | 223000 | 222500 | 1868 |
| 229 | 20250114 | 145800 | 111839438000 | 223000 | 222500 | 223000 | 222500 | 824 |
| 230 | 20250114 | 145700 | 111656043500 | 223000 | 222000 | 223000 | 222000 | 2715 |
| 231 | 20250114 | 145600 | 111051893500 | 222500 | 222500 | 222500 | 222000 | 532 |
| 232 | 20250114 | 145500 | 110933730500 | 222500 | 222500 | 222500 | 222000 | 3199 |
| 233 | 20250114 | 145400 | 110221958000 | 222500 | 222000 | 222500 | 222000 | 318 |
| 234 | 20250114 | 145300 | 110151265500 | 222500 | 222500 | 222500 | 222000 | 242 |
| 235 | 20250114 | 145200 | 110097487000 | 222500 | 222000 | 223000 | 222000 | 1162 |
| 236 | 20250114 | 145100 | 109839015000 | 222500 | 222000 | 222500 | 222000 | 4803 |
| 237 | 20250114 | 145000 | 108770463500 | 222000 | 222000 | 222500 | 222000 | 130 |
| 238 | 20250114 | 144900 | 108741559500 | 222500 | 222000 | 222500 | 222000 | 361 |
| 239 | 20250114 | 144800 | 108661349500 | 222000 | 222000 | 222500 | 222000 | 299 |
| 240 | 20250114 | 144700 | 108594907000 | 222500 | 222500 | 222500 | 222000 | 286 |
| 241 | 20250114 | 144600 | 108531347500 | 222500 | 222000 | 222500 | 222000 | 190 |
| 242 | 20250114 | 144500 | 108489085500 | 222500 | 222500 | 222500 | 222000 | 313 |
| 243 | 20250114 | 144400 | 108419532000 | 222500 | 222000 | 222500 | 222000 | 273 |
| 244 | 20250114 | 144300 | 108358807500 | 222000 | 222000 | 222500 | 222000 | 192 |
| 245 | 20250114 | 144200 | 108316152000 | 222500 | 222500 | 222500 | 222000 | 422 |
| 246 | 20250114 | 144100 | 108222410000 | 222000 | 222500 | 222500 | 222000 | 3406 |
| 247 | 20250114 | 144000 | 107464612500 | 222500 | 222000 | 223000 | 222000 | 7295 |
| 248 | 20250114 | 143900 | 105841609000 | 222500 | 222500 | 222500 | 222000 | 202 |
| 249 | 20250114 | 143800 | 105796701500 | 222000 | 222000 | 222500 | 222000 | 307 |
| 250 | 20250114 | 143700 | 105728446500 | 222000 | 222500 | 222500 | 222000 | 564 |
| 251 | 20250114 | 143600 | 105603171500 | 222500 | 222500 | 222500 | 222000 | 236 |
| 252 | 20250114 | 143500 | 105550743000 | 222000 | 222500 | 222500 | 222000 | 280 |
| 253 | 20250114 | 143400 | 105488495500 | 222000 | 222000 | 222500 | 222000 | 205 |
| 254 | 20250114 | 143300 | 105442938500 | 222500 | 222500 | 222500 | 222000 | 525 |
| 255 | 20250114 | 143200 | 105326350500 | 222500 | 222500 | 222500 | 222000 | 1039 |
| 256 | 20250114 | 143100 | 105095633000 | 222000 | 222000 | 222500 | 222000 | 656 |
| 257 | 20250114 | 143000 | 104949898000 | 222500 | 222500 | 222500 | 222000 | 7733 |
| 258 | 20250114 | 142900 | 103229732500 | 222500 | 223000 | 223000 | 222500 | 1043 |
| 259 | 20250114 | 142800 | 102997605500 | 223000 | 222000 | 223000 | 222000 | 4620 |
| 260 | 20250114 | 142700 | 101969582000 | 222000 | 222500 | 222500 | 222000 | 513 |
| 261 | 20250114 | 142600 | 101855555000 | 222000 | 222500 | 222500 | 222000 | 254 |
| 262 | 20250114 | 142500 | 101799134500 | 222500 | 222000 | 222500 | 222000 | 165 |
| 263 | 20250114 | 142400 | 101762466000 | 222500 | 222000 | 222500 | 222000 | 463 |
| 264 | 20250114 | 142300 | 101659606500 | 222500 | 222500 | 222500 | 222000 | 111 |
| 265 | 20250114 | 142200 | 101634938000 | 222500 | 222500 | 222500 | 222000 | 283 |
| 266 | 20250114 | 142100 | 101572057500 | 222000 | 222000 | 222500 | 222000 | 175 |
| 267 | 20250114 | 142000 | 101533157000 | 222500 | 222000 | 222500 | 222000 | 288 |
| 268 | 20250114 | 141900 | 101469151000 | 222500 | 222000 | 222500 | 222000 | 386 |
| 269 | 20250114 | 141800 | 101383409500 | 222500 | 222000 | 222500 | 222000 | 277 |
| 270 | 20250114 | 141700 | 101321851500 | 222500 | 222000 | 222500 | 222000 | 320 |
| 271 | 20250114 | 141600 | 101250723000 | 222500 | 222500 | 222500 | 222000 | 1011 |
| 272 | 20250114 | 141500 | 101026255000 | 222500 | 222000 | 222500 | 222000 | 332 |
| 273 | 20250114 | 141400 | 100952514500 | 222000 | 222000 | 222500 | 222000 | 178 |
| 274 | 20250114 | 141300 | 100912958500 | 222000 | 222500 | 222500 | 222000 | 138 |
| 275 | 20250114 | 141200 | 100882309500 | 222500 | 222000 | 222500 | 222000 | 152 |
| 276 | 20250114 | 141100 | 100848519000 | 222000 | 222500 | 222500 | 222000 | 322 |
| 277 | 20250114 | 141000 | 100776985500 | 222000 | 222500 | 222500 | 222000 | 62 |
| 278 | 20250114 | 140900 | 100763210000 | 222500 | 222000 | 222500 | 222000 | 475 |
| 279 | 20250114 | 140800 | 100657607000 | 222500 | 222500 | 222500 | 222000 | 148 |
| 280 | 20250114 | 140700 | 100624729000 | 222500 | 222000 | 222500 | 222000 | 199 |
| 281 | 20250114 | 140600 | 100580531000 | 222000 | 221500 | 222500 | 221500 | 1162 |
| 282 | 20250114 | 140500 | 100322603500 | 222000 | 222000 | 222000 | 221500 | 237 |
| 283 | 20250114 | 140400 | 100270008500 | 222000 | 222000 | 222500 | 221500 | 2331 |
| 284 | 20250114 | 140300 | 99752563500 | 222500 | 222000 | 222500 | 221500 | 1186 |
| 285 | 20250114 | 140200 | 99489277500 | 222000 | 222000 | 222000 | 221500 | 245 |
| 286 | 20250114 | 140100 | 99434934000 | 222000 | 222000 | 222500 | 222000 | 2355 |
| 287 | 20250114 | 140000 | 98912097500 | 222500 | 222500 | 222500 | 222000 | 130 |
| 288 | 20250114 | 135900 | 98883217000 | 222500 | 222000 | 222500 | 222000 | 1232 |
| 289 | 20250114 | 135800 | 98609702000 | 222000 | 222000 | 222500 | 222000 | 234 |
| 290 | 20250114 | 135700 | 98557689500 | 222500 | 222000 | 222500 | 222000 | 194 |
| 291 | 20250114 | 135600 | 98514585500 | 222000 | 222500 | 222500 | 222000 | 617 |
| 292 | 20250114 | 135500 | 98377592000 | 222500 | 221500 | 222500 | 221500 | 1527 |
| 293 | 20250114 | 135400 | 98038641500 | 222000 | 221500 | 222000 | 221500 | 179 |
| 294 | 20250114 | 135300 | 97998978000 | 222000 | 222500 | 222500 | 221500 | 3245 |
| 295 | 20250114 | 135200 | 97278608000 | 222000 | 222000 | 222500 | 222000 | 1458 |
| 296 | 20250114 | 135100 | 96954918000 | 222000 | 222500 | 223000 | 222000 | 14499 |
| 297 | 20250114 | 135000 | 93731751000 | 223000 | 222500 | 223000 | 222500 | 278 |
| 298 | 20250114 | 134900 | 93669860000 | 223000 | 222500 | 223000 | 222500 | 292 |
| 299 | 20250114 | 134800 | 93604774000 | 223000 | 222500 | 223000 | 222500 | 1076 |
| 300 | 20250114 | 134700 | 93365235000 | 222500 | 223000 | 223000 | 222500 | 613 |
| 301 | 20250114 | 134600 | 93228727500 | 222500 | 222500 | 223000 | 222500 | 324 |
| 302 | 20250114 | 134500 | 93156508500 | 223000 | 222500 | 223000 | 222500 | 660 |
| 303 | 20250114 | 134400 | 93009351500 | 223000 | 223500 | 223500 | 222500 | 3118 |
| 304 | 20250114 | 134300 | 92314048500 | 223000 | 223000 | 223500 | 222500 | 1902 |
| 305 | 20250114 | 134200 | 91889809000 | 222500 | 223000 | 223000 | 222500 | 371 |
| 306 | 20250114 | 134100 | 91807131500 | 223000 | 223000 | 223000 | 222500 | 2645 |
| 307 | 20250114 | 134000 | 91217324000 | 223000 | 222500 | 223000 | 222500 | 563 |
| 308 | 20250114 | 133900 | 91091804500 | 223000 | 222500 | 223000 | 222500 | 581 |
| 309 | 20250114 | 133800 | 90962302500 | 223000 | 223000 | 223000 | 222500 | 696 |
| 310 | 20250114 | 133700 | 90807239500 | 222500 | 223000 | 223500 | 222500 | 4308 |
| 311 | 20250114 | 133600 | 89846646000 | 223000 | 223000 | 223500 | 223000 | 562 |
| 312 | 20250114 | 133500 | 89721077000 | 223500 | 223000 | 223500 | 222500 | 3034 |
| 313 | 20250114 | 133400 | 89044504000 | 223000 | 223000 | 223000 | 222500 | 578 |
| 314 | 20250114 | 133300 | 88915666500 | 222500 | 222500 | 223000 | 222500 | 289 |
| 315 | 20250114 | 133200 | 88851235000 | 222500 | 223000 | 223000 | 222500 | 565 |
| 316 | 20250114 | 133100 | 88725263500 | 222500 | 222500 | 223000 | 222500 | 5337 |
| 317 | 20250114 | 133000 | 87535144000 | 222500 | 223000 | 223000 | 222500 | 3261 |
| 318 | 20250114 | 132900 | 86807953500 | 223000 | 222500 | 223000 | 222500 | 825 |
| 319 | 20250114 | 132800 | 86624012500 | 222500 | 223000 | 223000 | 222500 | 879 |
| 320 | 20250114 | 132700 | 86428011000 | 223000 | 223000 | 223000 | 222500 | 476 |
| 321 | 20250114 | 132600 | 86321877500 | 222500 | 222500 | 223000 | 222500 | 288 |
| 322 | 20250114 | 132500 | 86257669500 | 222500 | 222500 | 223000 | 222500 | 586 |
| 323 | 20250114 | 132400 | 86127018000 | 222500 | 223000 | 223000 | 222500 | 3298 |
| 324 | 20250114 | 132300 | 85391577000 | 223000 | 222500 | 223000 | 222500 | 501 |
| 325 | 20250114 | 132200 | 85279919500 | 223000 | 223000 | 223000 | 222500 | 299 |
| 326 | 20250114 | 132100 | 85213254500 | 222500 | 223000 | 223000 | 222500 | 397 |
| 327 | 20250114 | 132000 | 85124753500 | 223000 | 222500 | 223000 | 222500 | 902 |
| 328 | 20250114 | 131900 | 84923931500 | 222500 | 223000 | 223000 | 222500 | 728 |
| 329 | 20250114 | 131800 | 84761766500 | 223000 | 223000 | 223000 | 222500 | 141 |
| 330 | 20250114 | 131700 | 84730349000 | 222500 | 223000 | 223000 | 222500 | 564 |
| 331 | 20250114 | 131600 | 84604587500 | 222500 | 223000 | 223000 | 222500 | 194 |
| 332 | 20250114 | 131500 | 84561388000 | 222500 | 223000 | 223000 | 222500 | 161 |
| 333 | 20250114 | 131400 | 84525486000 | 222500 | 223000 | 223000 | 222500 | 82 |
| 334 | 20250114 | 131300 | 84507217500 | 223000 | 222500 | 223000 | 222500 | 91 |
| 335 | 20250114 | 131200 | 84486929000 | 223000 | 223000 | 223000 | 222500 | 2811 |
| 336 | 20250114 | 131100 | 83860079000 | 223000 | 223000 | 223000 | 222500 | 174 |
| 337 | 20250114 | 131000 | 83821333000 | 223000 | 222500 | 223000 | 222500 | 194 |
| 338 | 20250114 | 130900 | 83778126000 | 223000 | 222500 | 223000 | 222500 | 95 |
| 339 | 20250114 | 130800 | 83756956500 | 222500 | 222500 | 223000 | 222500 | 99 |
| 340 | 20250114 | 130700 | 83734895000 | 222500 | 223000 | 223500 | 222500 | 1993 |
| 341 | 20250114 | 130600 | 83290509500 | 223500 | 223500 | 223500 | 223000 | 99 |
| 342 | 20250114 | 130500 | 83268405000 | 223500 | 223000 | 223500 | 222500 | 1218 |
| 343 | 20250114 | 130400 | 82996787500 | 223000 | 223000 | 223500 | 222500 | 3341 |
| 344 | 20250114 | 130300 | 82251765500 | 223500 | 223500 | 223500 | 223000 | 100 |
| 345 | 20250114 | 130200 | 82229438500 | 223500 | 223000 | 223500 | 223000 | 148 |
| 346 | 20250114 | 130100 | 82196408000 | 223000 | 223500 | 223500 | 223000 | 141 |
| 347 | 20250114 | 130000 | 82164917500 | 223000 | 223000 | 223500 | 222500 | 2179 |
| 348 | 20250114 | 125900 | 81678998000 | 223000 | 223000 | 223500 | 222500 | 4709 |
| 349 | 20250114 | 125800 | 80628939500 | 223000 | 223000 | 223500 | 223000 | 167 |
| 350 | 20250114 | 125700 | 80591683000 | 223000 | 223500 | 223500 | 223000 | 281 |
| 351 | 20250114 | 125600 | 80528968000 | 223500 | 224000 | 224000 | 223500 | 6564 |
| 352 | 20250114 | 125500 | 79061884500 | 224000 | 223500 | 224000 | 223500 | 1989 |
| 353 | 20250114 | 125400 | 78616353500 | 224000 | 224000 | 224500 | 223500 | 4983 |
| 354 | 20250114 | 125300 | 77500208500 | 224000 | 224500 | 224500 | 224000 | 3323 |
| 355 | 20250114 | 125200 | 76755780500 | 224500 | 224000 | 224500 | 224000 | 497 |
| 356 | 20250114 | 125100 | 76644330000 | 224000 | 224000 | 224500 | 224000 | 3409 |
| 357 | 20250114 | 125000 | 75879024000 | 224500 | 224000 | 224500 | 224000 | 4747 |
| 358 | 20250114 | 124900 | 74813378000 | 224000 | 224000 | 224500 | 223500 | 5236 |
| 359 | 20250114 | 124800 | 73640488000 | 224000 | 223000 | 224000 | 223000 | 4356 |
| 360 | 20250114 | 124700 | 72666910500 | 223500 | 223500 | 223500 | 223000 | 366 |
| 361 | 20250114 | 124600 | 72585282000 | 223000 | 223000 | 223500 | 223000 | 186 |
| 362 | 20250114 | 124500 | 72543743500 | 223000 | 223500 | 223500 | 223000 | 138 |
| 363 | 20250114 | 124400 | 72512948500 | 223000 | 223000 | 223500 | 223000 | 242 |
| 364 | 20250114 | 124300 | 72458931500 | 223000 | 223000 | 223500 | 223000 | 62 |
| 365 | 20250114 | 124200 | 72445086500 | 223500 | 223000 | 223500 | 223000 | 343 |
| 366 | 20250114 | 124100 | 72368525000 | 223000 | 223000 | 223500 | 223000 | 101 |
| 367 | 20250114 | 124000 | 72345996500 | 223000 | 223500 | 223500 | 223000 | 751 |
| 368 | 20250114 | 123900 | 72178496000 | 223000 | 224000 | 224000 | 223000 | 5334 |
| 369 | 20250114 | 123800 | 70986317000 | 224000 | 224000 | 224500 | 223500 | 3864 |
| 370 | 20250114 | 123700 | 70120925500 | 224000 | 223500 | 224000 | 223500 | 7864 |
| 371 | 20250114 | 123600 | 68359465000 | 223500 | 223500 | 224000 | 223500 | 237 |
| 372 | 20250114 | 123500 | 68306427500 | 223500 | 224000 | 224000 | 223500 | 318 |
| 373 | 20250114 | 123400 | 68235268500 | 224000 | 224000 | 224000 | 223500 | 595 |
| 374 | 20250114 | 123300 | 68102013000 | 224000 | 224000 | 224000 | 223500 | 338 |
| 375 | 20250114 | 123200 | 68026323500 | 223500 | 224000 | 224000 | 223500 | 614 |
| 376 | 20250114 | 123100 | 67888838000 | 223500 | 223500 | 224000 | 223500 | 2715 |
| 377 | 20250114 | 123000 | 67282004500 | 223500 | 224000 | 224000 | 223500 | 857 |
| 378 | 20250114 | 122900 | 67090202500 | 223500 | 223500 | 224000 | 223500 | 529 |
| 379 | 20250114 | 122800 | 66971807500 | 224000 | 223500 | 224000 | 223000 | 6875 |
| 380 | 20250114 | 122700 | 65434063000 | 223500 | 223000 | 223500 | 222500 | 10176 |
| 381 | 20250114 | 122600 | 63163715000 | 223000 | 222500 | 223000 | 222500 | 286 |
| 382 | 20250114 | 122500 | 63100062500 | 222500 | 222000 | 222500 | 222000 | 7875 |
| 383 | 20250114 | 122400 | 61347890500 | 222500 | 222000 | 222500 | 222000 | 91 |
| 384 | 20250114 | 122300 | 61327659000 | 222000 | 222000 | 222500 | 222000 | 123 |
| 385 | 20250114 | 122200 | 61300348000 | 222000 | 222000 | 222500 | 221500 | 2407 |
| 386 | 20250114 | 122100 | 60766000500 | 221500 | 221500 | 222000 | 221500 | 42 |
| 387 | 20250114 | 122000 | 60756685000 | 222000 | 221500 | 222000 | 221500 | 125 |
| 388 | 20250114 | 121900 | 60728938500 | 221500 | 222000 | 222500 | 221500 | 2924 |
| 389 | 20250114 | 121800 | 60079759000 | 222500 | 222500 | 222500 | 222000 | 53 |
| 390 | 20250114 | 121700 | 60067976500 | 222500 | 222500 | 222500 | 222000 | 2176 |
| 391 | 20250114 | 121600 | 59584876000 | 222000 | 222500 | 222500 | 222000 | 2582 |
| 392 | 20250114 | 121500 | 59011655000 | 222000 | 222000 | 222500 | 222000 | 1668 |
| 393 | 20250114 | 121400 | 58641358000 | 222000 | 221500 | 222000 | 221500 | 2659 |
| 394 | 20250114 | 121300 | 58051072500 | 221500 | 222000 | 222000 | 221500 | 950 |
| 395 | 20250114 | 121200 | 57840285000 | 221500 | 221500 | 222000 | 221500 | 268 |
| 396 | 20250114 | 121100 | 57780836500 | 222000 | 221500 | 222000 | 221500 | 140 |
| 397 | 20250114 | 121000 | 57749812500 | 222000 | 222000 | 222000 | 221500 | 133 |
| 398 | 20250114 | 120900 | 57720324000 | 221500 | 221500 | 222000 | 221500 | 129 |
| 399 | 20250114 | 120800 | 57691730000 | 222000 | 221500 | 222000 | 221500 | 572 |
| 400 | 20250114 | 120700 | 57564797000 | 221500 | 221500 | 222000 | 221500 | 123 |
| 401 | 20250114 | 120600 | 57537537500 | 221500 | 222000 | 222000 | 221500 | 74 |
| 402 | 20250114 | 120500 | 57521130000 | 221500 | 221500 | 222000 | 221500 | 193 |
| 403 | 20250114 | 120400 | 57478319000 | 222000 | 221500 | 222000 | 221500 | 32 |
| 404 | 20250114 | 120300 | 57471221500 | 222000 | 221500 | 222000 | 221500 | 74 |
| 405 | 20250114 | 120200 | 57454796000 | 222000 | 221500 | 222000 | 221500 | 70 |
| 406 | 20250114 | 120100 | 57439278500 | 222000 | 221500 | 222000 | 221500 | 81 |
| 407 | 20250114 | 120000 | 57421311500 | 221500 | 221500 | 222000 | 221500 | 52 |
| 408 | 20250114 | 115900 | 57409775500 | 222000 | 221500 | 222000 | 221500 | 431 |
| 409 | 20250114 | 115800 | 57314302500 | 221500 | 221500 | 222000 | 221000 | 913 |
| 410 | 20250114 | 115700 | 57112054500 | 221000 | 222000 | 222000 | 221000 | 3127 |
| 411 | 20250114 | 115600 | 56419433500 | 221500 | 222000 | 222500 | 221500 | 1816 |
| 412 | 20250114 | 115500 | 56016333500 | 222000 | 222500 | 222500 | 222000 | 118 |
| 413 | 20250114 | 115400 | 55990128500 | 222000 | 222000 | 222500 | 222000 | 178 |
| 414 | 20250114 | 115300 | 55950601000 | 222000 | 222000 | 222500 | 222000 | 642 |
| 415 | 20250114 | 115200 | 55808061500 | 222000 | 222500 | 222500 | 222000 | 1117 |
| 416 | 20250114 | 115100 | 55560081500 | 222000 | 222500 | 222500 | 222000 | 132 |
| 417 | 20250114 | 115000 | 55530749500 | 222000 | 222000 | 222500 | 222000 | 252 |
| 418 | 20250114 | 114900 | 55474757000 | 222500 | 222000 | 222500 | 222000 | 185 |
| 419 | 20250114 | 114800 | 55433598000 | 222000 | 222500 | 222500 | 222000 | 696 |
| 420 | 20250114 | 114700 | 55278969000 | 222000 | 222500 | 222500 | 222000 | 127 |
| 421 | 20250114 | 114600 | 55250730000 | 222000 | 222000 | 222500 | 222000 | 139 |
| 422 | 20250114 | 114500 | 55219859000 | 222500 | 222500 | 222500 | 222000 | 149 |
| 423 | 20250114 | 114400 | 55186738500 | 222500 | 222000 | 222500 | 222000 | 63 |
| 424 | 20250114 | 114300 | 55172735500 | 222000 | 222000 | 222500 | 221500 | 1341 |
| 425 | 20250114 | 114200 | 54875044000 | 222000 | 222500 | 222500 | 222000 | 5966 |
| 426 | 20250114 | 114100 | 53550573000 | 222500 | 222500 | 222500 | 222000 | 87 |
| 427 | 20250114 | 114000 | 53531237500 | 222500 | 222000 | 222500 | 222000 | 1057 |
| 428 | 20250114 | 113900 | 53296364000 | 222000 | 222500 | 222500 | 222000 | 1110 |
| 429 | 20250114 | 113800 | 53049924000 | 222000 | 222500 | 222500 | 222000 | 131 |
| 430 | 20250114 | 113700 | 53020828000 | 222000 | 222500 | 222500 | 222000 | 298 |
| 431 | 20250114 | 113600 | 52954548000 | 222000 | 223000 | 223000 | 222000 | 2371 |
| 432 | 20250114 | 113500 | 52426971000 | 222500 | 222500 | 223000 | 222500 | 427 |
| 433 | 20250114 | 113400 | 52331931500 | 222500 | 222000 | 222500 | 222000 | 2536 |
| 434 | 20250114 | 113300 | 51767705000 | 222000 | 222500 | 222500 | 222000 | 5451 |
| 435 | 20250114 | 113200 | 50555294500 | 222500 | 222000 | 222500 | 222000 | 17072 |
| 436 | 20250114 | 113100 | 46757188500 | 222500 | 222000 | 222500 | 222000 | 1510 |
| 437 | 20250114 | 113000 | 46421830500 | 222500 | 223000 | 223000 | 222000 | 6882 |
| 438 | 20250114 | 112900 | 44890606000 | 223000 | 222500 | 223000 | 222500 | 430 |
| 439 | 20250114 | 112800 | 44794740000 | 222500 | 223000 | 223000 | 222500 | 358 |
| 440 | 20250114 | 112700 | 44714987000 | 223000 | 223000 | 223000 | 222500 | 617 |
| 441 | 20250114 | 112600 | 44577424000 | 223000 | 223000 | 223000 | 222500 | 347 |
| 442 | 20250114 | 112500 | 44500106000 | 223000 | 222500 | 223000 | 222000 | 2554 |
| 443 | 20250114 | 112400 | 43931830500 | 222500 | 222500 | 222500 | 222000 | 5194 |
| 444 | 20250114 | 112300 | 42776223500 | 222500 | 222500 | 222500 | 222000 | 3308 |
| 445 | 20250114 | 112200 | 42040219500 | 222500 | 222000 | 222500 | 221500 | 9854 |
| 446 | 20250114 | 112100 | 39850560500 | 221500 | 220500 | 222000 | 220500 | 22047 |
| 447 | 20250114 | 112000 | 34971722500 | 221000 | 220500 | 221000 | 220500 | 249 |
| 448 | 20250114 | 111900 | 34916806000 | 220500 | 221000 | 221000 | 220500 | 165 |
| 449 | 20250114 | 111800 | 34880397500 | 220500 | 220500 | 221000 | 220500 | 208 |
| 450 | 20250114 | 111700 | 34834488500 | 221000 | 220500 | 221000 | 220500 | 127 |
| 451 | 20250114 | 111600 | 34806473000 | 221000 | 220500 | 221000 | 220500 | 147 |
| 452 | 20250114 | 111500 | 34774045000 | 220500 | 220500 | 221000 | 220500 | 77 |
| 453 | 20250114 | 111400 | 34757058500 | 221000 | 220500 | 221000 | 220500 | 280 |
| 454 | 20250114 | 111300 | 34695276500 | 221000 | 220500 | 221000 | 220500 | 144 |
| 455 | 20250114 | 111200 | 34663491500 | 220500 | 221000 | 221000 | 220500 | 277 |
| 456 | 20250114 | 111100 | 34602397500 | 221000 | 221000 | 221000 | 220500 | 92 |
| 457 | 20250114 | 111000 | 34582096500 | 221000 | 220500 | 221000 | 220500 | 149 |
| 458 | 20250114 | 110900 | 34549217000 | 221000 | 221000 | 221000 | 220500 | 253 |
| 459 | 20250114 | 110800 | 34493404500 | 221000 | 220500 | 221000 | 220500 | 194 |
| 460 | 20250114 | 110700 | 34450574000 | 220500 | 221000 | 221000 | 220500 | 475 |
| 461 | 20250114 | 110600 | 34345651000 | 221000 | 220500 | 221000 | 220500 | 847 |
| 462 | 20250114 | 110500 | 34158556500 | 221000 | 220500 | 221000 | 220500 | 136 |
| 463 | 20250114 | 110400 | 34128558500 | 221000 | 221000 | 221000 | 220500 | 212 |
| 464 | 20250114 | 110300 | 34081757500 | 220500 | 220500 | 221000 | 220500 | 221 |
| 465 | 20250114 | 110200 | 34032998500 | 221000 | 220500 | 221000 | 220500 | 184 |
| 466 | 20250114 | 110100 | 33992413000 | 221000 | 220500 | 221000 | 220500 | 850 |
| 467 | 20250114 | 110000 | 33804969500 | 220500 | 220500 | 221000 | 220500 | 120 |
| 468 | 20250114 | 105900 | 33778491500 | 221000 | 221000 | 221000 | 220500 | 140 |
| 469 | 20250114 | 105800 | 33747607000 | 221000 | 220500 | 221000 | 220500 | 137 |
| 470 | 20250114 | 105700 | 33717380000 | 220500 | 221000 | 221000 | 220500 | 153 |
| 471 | 20250114 | 105600 | 33683616000 | 221000 | 221000 | 221000 | 220500 | 104 |
| 472 | 20250114 | 105500 | 33660671000 | 220500 | 221000 | 221000 | 220500 | 165 |
| 473 | 20250114 | 105400 | 33624271500 | 221000 | 221000 | 221000 | 220500 | 111 |
| 474 | 20250114 | 105300 | 33599775000 | 221000 | 220500 | 221000 | 220500 | 273 |
| 475 | 20250114 | 105200 | 33539507500 | 220500 | 220500 | 221000 | 220500 | 278 |
| 476 | 20250114 | 105100 | 33478145000 | 220500 | 220500 | 221000 | 220500 | 54 |
| 477 | 20250114 | 105000 | 33466229000 | 221000 | 220500 | 221000 | 220500 | 68 |
| 478 | 20250114 | 104900 | 33451222000 | 220500 | 220500 | 221000 | 220000 | 4777 |
| 479 | 20250114 | 104800 | 32397898500 | 220000 | 220000 | 220500 | 220000 | 107 |
| 480 | 20250114 | 104700 | 32374328000 | 220500 | 220000 | 220500 | 220000 | 806 |
| 481 | 20250114 | 104600 | 32196983000 | 220500 | 220500 | 220500 | 220000 | 107 |
| 482 | 20250114 | 104500 | 32173419500 | 220000 | 219500 | 220000 | 219500 | 1956 |
| 483 | 20250114 | 104400 | 31743200000 | 220000 | 220000 | 220000 | 219500 | 3437 |
| 484 | 20250114 | 104300 | 30987329500 | 220000 | 220000 | 220500 | 220000 | 4401 |
| 485 | 20250114 | 104200 | 30019102500 | 220000 | 220000 | 220500 | 220000 | 1649 |
| 486 | 20250114 | 104100 | 29656311500 | 220500 | 220000 | 220500 | 220000 | 327 |
| 487 | 20250114 | 104000 | 29584361500 | 220500 | 220000 | 220500 | 220000 | 175 |
| 488 | 20250114 | 103900 | 29545846000 | 220500 | 220000 | 220500 | 220000 | 220 |
| 489 | 20250114 | 103800 | 29497376000 | 220500 | 220000 | 220500 | 220000 | 129 |
| 490 | 20250114 | 103700 | 29468981000 | 220500 | 220000 | 220500 | 220000 | 104 |
| 491 | 20250114 | 103600 | 29446078500 | 220000 | 220500 | 220500 | 220000 | 85 |
| 492 | 20250114 | 103500 | 29427368500 | 220500 | 220000 | 220500 | 220000 | 192 |
| 493 | 20250114 | 103400 | 29385102000 | 220500 | 220000 | 220500 | 220000 | 126 |
| 494 | 20250114 | 103300 | 29357364000 | 220000 | 220000 | 220500 | 220000 | 552 |
| 495 | 20250114 | 103200 | 29235905500 | 220500 | 220000 | 220500 | 220000 | 295 |
| 496 | 20250114 | 103100 | 29170983500 | 220500 | 220500 | 220500 | 220000 | 836 |
| 497 | 20250114 | 103000 | 28987046500 | 220000 | 220000 | 220500 | 220000 | 348 |
| 498 | 20250114 | 102900 | 28910482000 | 220500 | 220000 | 220500 | 220000 | 52 |
| 499 | 20250114 | 102800 | 28899032500 | 220000 | 220500 | 220500 | 220000 | 76 |
| 500 | 20250114 | 102700 | 28882296000 | 220000 | 220000 | 220500 | 220000 | 354 |
| 501 | 20250114 | 102600 | 28804406500 | 220000 | 219500 | 220500 | 219500 | 5136 |
| 502 | 20250114 | 102500 | 27674507000 | 219500 | 219500 | 220000 | 219500 | 188 |
| 503 | 20250114 | 102400 | 27633209000 | 219500 | 220000 | 220000 | 219500 | 634 |
| 504 | 20250114 | 102300 | 27493991500 | 219500 | 220500 | 220500 | 219500 | 8515 |
| 505 | 20250114 | 102200 | 25620807000 | 220500 | 220500 | 220500 | 220000 | 133 |
| 506 | 20250114 | 102100 | 25591521000 | 220500 | 220000 | 220500 | 220000 | 262 |
| 507 | 20250114 | 102000 | 25533863500 | 220500 | 220000 | 220500 | 220000 | 232 |
| 508 | 20250114 | 101900 | 25482743000 | 220000 | 220000 | 220500 | 220000 | 133 |
| 509 | 20250114 | 101800 | 25453465000 | 220000 | 220000 | 220500 | 220000 | 575 |
| 510 | 20250114 | 101700 | 25326917000 | 220500 | 220000 | 220500 | 220000 | 1021 |
| 511 | 20250114 | 101600 | 25101857500 | 220500 | 220000 | 220500 | 220000 | 178 |
| 512 | 20250114 | 101500 | 25062677500 | 220500 | 220000 | 220500 | 220000 | 108 |
| 513 | 20250114 | 101400 | 25038902500 | 220500 | 220000 | 220500 | 220000 | 502 |
| 514 | 20250114 | 101300 | 24928294000 | 220000 | 220500 | 220500 | 220000 | 110 |
| 515 | 20250114 | 101200 | 24904071500 | 220500 | 220500 | 220500 | 220000 | 462 |
| 516 | 20250114 | 101100 | 24802418000 | 220500 | 220000 | 220500 | 220000 | 58 |
| 517 | 20250114 | 101000 | 24789642000 | 220000 | 221000 | 221000 | 220000 | 4033 |
| 518 | 20250114 | 100900 | 23900315500 | 221000 | 220000 | 221000 | 219500 | 10226 |
| 519 | 20250114 | 100800 | 21649830500 | 220000 | 219500 | 220000 | 219500 | 180 |
| 520 | 20250114 | 100700 | 21610302000 | 220000 | 220000 | 220000 | 219500 | 339 |
| 521 | 20250114 | 100600 | 21535817000 | 220000 | 220000 | 220000 | 219500 | 147 |
| 522 | 20250114 | 100500 | 21503517000 | 220000 | 220000 | 220000 | 219500 | 370 |
| 523 | 20250114 | 100400 | 21422265000 | 220000 | 220000 | 220000 | 219500 | 553 |
| 524 | 20250114 | 100300 | 21300798500 | 219500 | 220000 | 220000 | 219500 | 341 |
| 525 | 20250114 | 100200 | 21225905000 | 220000 | 220500 | 220500 | 219500 | 4416 |
| 526 | 20250114 | 100100 | 20254451500 | 220000 | 220500 | 220500 | 220000 | 1740 |
| 527 | 20250114 | 100000 | 19871640000 | 220500 | 220500 | 220500 | 220000 | 5932 |
| 528 | 20250114 | 095900 | 18566576500 | 220500 | 220000 | 220500 | 220000 | 111 |
| 529 | 20250114 | 095800 | 18542140500 | 220000 | 220000 | 220500 | 220000 | 236 |
| 530 | 20250114 | 095700 | 18490144500 | 220000 | 220500 | 220500 | 220000 | 3264 |
| 531 | 20250114 | 095600 | 17772046500 | 220500 | 220000 | 220500 | 220000 | 295 |
| 532 | 20250114 | 095500 | 17707042500 | 220500 | 220000 | 220500 | 220000 | 486 |
| 533 | 20250114 | 095400 | 17599957000 | 220500 | 220500 | 220500 | 220000 | 630 |
| 534 | 20250114 | 095300 | 17461322500 | 220500 | 220500 | 220500 | 220000 | 285 |
| 535 | 20250114 | 095200 | 17398565000 | 220500 | 221000 | 221000 | 220000 | 2732 |
| 536 | 20250114 | 095100 | 16796138500 | 220500 | 221000 | 221000 | 220500 | 1584 |
| 537 | 20250114 | 095000 | 16446828500 | 221000 | 221000 | 221000 | 220500 | 666 |
| 538 | 20250114 | 094900 | 16299941500 | 220500 | 221000 | 221000 | 220500 | 3186 |
| 539 | 20250114 | 094800 | 15597413000 | 221000 | 220500 | 221000 | 220500 | 478 |
| 540 | 20250114 | 094700 | 15491982000 | 221000 | 220500 | 221000 | 220500 | 285 |
| 541 | 20250114 | 094600 | 15429096500 | 220500 | 220500 | 221000 | 220500 | 739 |
| 542 | 20250114 | 094500 | 15266041500 | 220500 | 220500 | 221000 | 220500 | 267 |
| 543 | 20250114 | 094400 | 15207129500 | 221000 | 221000 | 221000 | 220500 | 280 |
| 544 | 20250114 | 094300 | 15145352500 | 220500 | 220500 | 221000 | 220500 | 752 |
| 545 | 20250114 | 094200 | 14979205500 | 220500 | 220500 | 221000 | 220500 | 320 |
| 546 | 20250114 | 094100 | 14908558500 | 221000 | 220500 | 221000 | 220500 | 316 |
| 547 | 20250114 | 094000 | 14838806000 | 220500 | 221000 | 221000 | 220500 | 1194 |
| 548 | 20250114 | 093900 | 14575475000 | 221000 | 221000 | 221000 | 220500 | 257 |
| 549 | 20250114 | 093800 | 14518696000 | 220500 | 221000 | 221000 | 220500 | 407 |
| 550 | 20250114 | 093700 | 14428898000 | 220500 | 221000 | 221000 | 220500 | 739 |
| 551 | 20250114 | 093600 | 14265901500 | 221000 | 220500 | 221000 | 220500 | 194 |
| 552 | 20250114 | 093500 | 14223072000 | 220500 | 220500 | 221000 | 220500 | 561 |
| 553 | 20250114 | 093400 | 14099242500 | 220500 | 221000 | 221000 | 220500 | 1914 |
| 554 | 20250114 | 093300 | 13677154000 | 220500 | 221000 | 221000 | 220500 | 1660 |
| 555 | 20250114 | 093200 | 13311050000 | 221000 | 221000 | 221000 | 220500 | 252 |
| 556 | 20250114 | 093100 | 13255423500 | 221000 | 220500 | 221000 | 220500 | 575 |
| 557 | 20250114 | 093000 | 13128551000 | 221000 | 220500 | 221000 | 220500 | 433 |
| 558 | 20250114 | 092900 | 13033003500 | 221000 | 221000 | 221000 | 220500 | 354 |
| 559 | 20250114 | 092800 | 12954882500 | 221000 | 220500 | 221000 | 220500 | 256 |
| 560 | 20250114 | 092700 | 12898356500 | 221000 | 220500 | 221000 | 220500 | 324 |
| 561 | 20250114 | 092600 | 12826827500 | 220500 | 221000 | 221000 | 220500 | 472 |
| 562 | 20250114 | 092500 | 12722687000 | 221000 | 221000 | 221000 | 220500 | 203 |
| 563 | 20250114 | 092400 | 12677826500 | 221000 | 221000 | 221000 | 220500 | 280 |
| 564 | 20250114 | 092300 | 12616023500 | 221000 | 221000 | 221000 | 220500 | 301 |
| 565 | 20250114 | 092200 | 12549528500 | 221000 | 221000 | 221500 | 220500 | 3538 |
| 566 | 20250114 | 092100 | 11767606000 | 221000 | 221000 | 221500 | 221000 | 981 |
| 567 | 20250114 | 092000 | 11550678000 | 221500 | 221500 | 221500 | 221000 | 1298 |
| 568 | 20250114 | 091900 | 11263714500 | 221000 | 221500 | 221500 | 221000 | 204 |
| 569 | 20250114 | 091800 | 11218550500 | 221500 | 221000 | 221500 | 220500 | 2867 |
| 570 | 20250114 | 091700 | 10584890500 | 221000 | 220500 | 221000 | 220500 | 415 |
| 571 | 20250114 | 091600 | 10493337000 | 221000 | 221000 | 221000 | 220500 | 1750 |
| 572 | 20250114 | 091500 | 10106627500 | 221000 | 221500 | 221500 | 221000 | 4141 |
| 573 | 20250114 | 091400 | 9191357000 | 221500 | 221500 | 221500 | 221000 | 379 |
| 574 | 20250114 | 091300 | 9107537500 | 221500 | 221500 | 221500 | 221000 | 456 |
| 575 | 20250114 | 091200 | 9006652500 | 221500 | 221000 | 221500 | 220500 | 4143 |
| 576 | 20250114 | 091100 | 8091167000 | 220500 | 220500 | 221000 | 220000 | 1453 |
| 577 | 20250114 | 091000 | 7770743000 | 220500 | 220000 | 220500 | 220000 | 1035 |
| 578 | 20250114 | 090900 | 7542578000 | 220500 | 220500 | 221000 | 220000 | 3144 |
| 579 | 20250114 | 090800 | 6849386500 | 220500 | 221500 | 221500 | 220500 | 2698 |
| 580 | 20250114 | 090700 | 6253011500 | 221500 | 221000 | 221500 | 220500 | 3769 |
| 581 | 20250114 | 090600 | 5419904000 | 220500 | 221000 | 221000 | 220500 | 1063 |
| 582 | 20250114 | 090500 | 5185279000 | 221000 | 221000 | 221000 | 220500 | 862 |
| 583 | 20250114 | 090400 | 4994949000 | 220500 | 221000 | 221000 | 220500 | 1289 |
| 584 | 20250114 | 090300 | 4710283000 | 221000 | 221000 | 221000 | 220000 | 4774 |
| 585 | 20250114 | 090200 | 3657677500 | 220500 | 220500 | 221000 | 220500 | 1065 |
| 586 | 20250114 | 090100 | 3422594500 | 220500 | 221000 | 221000 | 220000 | 4140 |
| 587 | 20250114 | 090000 | 2509647000 | 220500 | 221000 | 221500 | 220500 | 11348 |