34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 184400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 65812 |
| 3 | 20250121 | 184300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20250121 | 184200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20250121 | 184100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20250121 | 184000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20250121 | 183900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20250121 | 183800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20250121 | 183700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20250121 | 183600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20250121 | 183500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20250121 | 183400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20250121 | 183300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20250121 | 183200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20250121 | 183100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20250121 | 183000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20250121 | 182900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20250121 | 182800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20250121 | 182700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20250121 | 182600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20250121 | 182500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20250121 | 182400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20250121 | 182300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20250121 | 182200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20250121 | 182100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20250121 | 182000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20250121 | 181900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20250121 | 181800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20250121 | 181700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20250121 | 181600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20250121 | 181500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20250121 | 181400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 65812 |
| 33 | 20250121 | 181300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20250121 | 181200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20250121 | 181100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20250121 | 181000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20250121 | 180900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20250121 | 180800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20250121 | 180700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20250121 | 180600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20250121 | 180500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20250121 | 180400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20250121 | 180300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20250121 | 180200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20250121 | 180100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20250121 | 180000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20250121 | 175900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20250121 | 175800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20250121 | 175700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20250121 | 175600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20250121 | 175500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20250121 | 175400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20250121 | 175300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20250121 | 175200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20250121 | 175100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20250121 | 175000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20250121 | 174900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20250121 | 174800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20250121 | 174700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20250121 | 174600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20250121 | 174500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20250121 | 174400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 65812 |
| 63 | 20250121 | 174300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20250121 | 174200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20250121 | 174100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20250121 | 174000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20250121 | 173900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20250121 | 173800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20250121 | 173700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20250121 | 173600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20250121 | 173500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20250121 | 173400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20250121 | 173300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20250121 | 173200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20250121 | 173100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20250121 | 173000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20250121 | 172900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20250121 | 172800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20250121 | 172700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20250121 | 172600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20250121 | 172500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20250121 | 172400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20250121 | 172300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20250121 | 172200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20250121 | 172100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20250121 | 172000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20250121 | 171900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20250121 | 171800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20250121 | 171700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20250121 | 171600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20250121 | 171500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20250121 | 171400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 65812 |
| 93 | 20250121 | 171300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20250121 | 171200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20250121 | 171100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20250121 | 171000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20250121 | 170900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20250121 | 170800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20250121 | 170700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20250121 | 170600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20250121 | 170500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20250121 | 170400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20250121 | 170300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20250121 | 170200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20250121 | 170100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20250121 | 170000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20250121 | 165900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20250121 | 165800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20250121 | 165700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20250121 | 165600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20250121 | 165500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20250121 | 165400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20250121 | 165300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20250121 | 165200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20250121 | 165100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20250121 | 165000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20250121 | 164900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20250121 | 164800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20250121 | 164700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20250121 | 164600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20250121 | 164500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20250121 | 164400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 65812 |
| 123 | 20250121 | 164300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20250121 | 164200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20250121 | 164100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20250121 | 164000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20250121 | 163900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20250121 | 163800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20250121 | 163700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20250121 | 163600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20250121 | 163500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20250121 | 163400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20250121 | 163300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20250121 | 163200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20250121 | 163100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20250121 | 163000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20250121 | 162900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20250121 | 162800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20250121 | 162700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20250121 | 162600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20250121 | 162500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20250121 | 162400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20250121 | 162300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20250121 | 162200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20250121 | 162100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20250121 | 162000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20250121 | 161900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20250121 | 161800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20250121 | 161700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20250121 | 161600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20250121 | 161500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20250121 | 161400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 65812 |
| 153 | 20250121 | 161300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20250121 | 161200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20250121 | 161100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20250121 | 161000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20250121 | 160900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20250121 | 160800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20250121 | 160700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20250121 | 160600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20250121 | 160500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20250121 | 160400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20250121 | 160300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20250121 | 160200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20250121 | 160100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20250121 | 160000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20250121 | 155900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20250121 | 155800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20250121 | 155700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20250121 | 155600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20250121 | 155500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20250121 | 155400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20250121 | 155300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20250121 | 155200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20250121 | 155100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20250121 | 155000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20250121 | 154900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20250121 | 154800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20250121 | 154700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20250121 | 154600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20250121 | 154500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20250121 | 154400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 65812 |
| 183 | 20250121 | 154300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20250121 | 154200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20250121 | 154100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20250121 | 154000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20250121 | 153900 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20250121 | 153800 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20250121 | 153700 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20250121 | 153600 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20250121 | 153500 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20250121 | 153400 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20250121 | 153300 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20250121 | 153200 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20250121 | 153100 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20250121 | 153000 | 172487338000 | 206500 | 206500 | 206500 | 206500 | 65812 |
| 197 | 20250121 | 152900 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 198 | 20250121 | 152800 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 199 | 20250121 | 152700 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 200 | 20250121 | 152600 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 201 | 20250121 | 152500 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 202 | 20250121 | 152400 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 203 | 20250121 | 152300 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 204 | 20250121 | 152200 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 205 | 20250121 | 152100 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 206 | 20250121 | 152000 | 158897160000 | 207000 | 207000 | 207000 | 207000 | 0 |
| 207 | 20250121 | 151900 | 158897160000 | 207000 | 207500 | 207500 | 207000 | 5898 |
| 208 | 20250121 | 151800 | 157676140500 | 207500 | 207500 | 207500 | 207000 | 5367 |
| 209 | 20250121 | 151700 | 156564749000 | 207000 | 207000 | 207500 | 207000 | 6407 |
| 210 | 20250121 | 151600 | 155238228500 | 207000 | 207500 | 207500 | 207000 | 827 |
| 211 | 20250121 | 151500 | 155066866000 | 207000 | 207000 | 207500 | 207000 | 4173 |
| 212 | 20250121 | 151400 | 154202994500 | 207500 | 206500 | 207500 | 206500 | 26107 |
| 213 | 20250121 | 151300 | 148799035500 | 207000 | 206500 | 207000 | 206500 | 1000 |
| 214 | 20250121 | 151200 | 148592261500 | 207000 | 207000 | 207000 | 206500 | 1463 |
| 215 | 20250121 | 151100 | 148289808500 | 207000 | 206500 | 207000 | 206500 | 1611 |
| 216 | 20250121 | 151000 | 147956914000 | 207000 | 207000 | 207000 | 206500 | 1128 |
| 217 | 20250121 | 150900 | 147723748000 | 206500 | 207000 | 207000 | 206500 | 1421 |
| 218 | 20250121 | 150800 | 147430183000 | 207000 | 206500 | 207000 | 206500 | 566 |
| 219 | 20250121 | 150700 | 147313085500 | 206500 | 207000 | 207000 | 206500 | 2078 |
| 220 | 20250121 | 150600 | 146883670000 | 207000 | 207500 | 207500 | 206500 | 2217 |
| 221 | 20250121 | 150500 | 146424807000 | 207000 | 207000 | 207500 | 207000 | 1712 |
| 222 | 20250121 | 150400 | 146070335000 | 207500 | 207500 | 207500 | 207000 | 2316 |
| 223 | 20250121 | 150300 | 145590835000 | 207500 | 208000 | 208000 | 206500 | 67914 |
| 224 | 20250121 | 150200 | 131516963500 | 208000 | 207500 | 208000 | 207500 | 730 |
| 225 | 20250121 | 150100 | 131365316000 | 207500 | 208000 | 208000 | 207500 | 2734 |
| 226 | 20250121 | 150000 | 130796798000 | 207500 | 207500 | 208000 | 207500 | 1425 |
| 227 | 20250121 | 145900 | 130500764000 | 208000 | 207500 | 208000 | 207500 | 2535 |
| 228 | 20250121 | 145800 | 129973711000 | 207500 | 207500 | 208000 | 207500 | 2932 |
| 229 | 20250121 | 145700 | 129364441500 | 208000 | 208000 | 208000 | 207500 | 403 |
| 230 | 20250121 | 145600 | 129280738500 | 207500 | 207500 | 208000 | 207500 | 609 |
| 231 | 20250121 | 145500 | 129154317500 | 207500 | 207500 | 208000 | 207500 | 323 |
| 232 | 20250121 | 145400 | 129087253000 | 207500 | 207500 | 208000 | 207500 | 493 |
| 233 | 20250121 | 145300 | 128984856500 | 208000 | 207500 | 208000 | 207500 | 589 |
| 234 | 20250121 | 145200 | 128862519500 | 208000 | 207500 | 208000 | 207500 | 481 |
| 235 | 20250121 | 145100 | 128762595000 | 208000 | 207500 | 208000 | 207500 | 336 |
| 236 | 20250121 | 145000 | 128692804500 | 207500 | 208000 | 208500 | 207500 | 5398 |
| 237 | 20250121 | 144900 | 127570070000 | 208000 | 208000 | 208500 | 208000 | 5119 |
| 238 | 20250121 | 144800 | 126505271000 | 208000 | 208000 | 208500 | 208000 | 1299 |
| 239 | 20250121 | 144700 | 126235053500 | 208000 | 208000 | 208500 | 208000 | 1155 |
| 240 | 20250121 | 144600 | 125994764500 | 208000 | 208000 | 208500 | 208000 | 1457 |
| 241 | 20250121 | 144500 | 125691666000 | 208000 | 208500 | 208500 | 208000 | 3206 |
| 242 | 20250121 | 144400 | 125024665000 | 208500 | 208000 | 208500 | 208000 | 1664 |
| 243 | 20250121 | 144300 | 124678512000 | 208000 | 208500 | 208500 | 208000 | 658 |
| 244 | 20250121 | 144200 | 124541590000 | 208000 | 208000 | 208500 | 208000 | 2393 |
| 245 | 20250121 | 144100 | 124043799000 | 208000 | 208000 | 208500 | 208000 | 1990 |
| 246 | 20250121 | 144000 | 123629820000 | 208000 | 208000 | 208500 | 208000 | 775 |
| 247 | 20250121 | 143900 | 123468560000 | 208000 | 208000 | 208500 | 208000 | 1537 |
| 248 | 20250121 | 143800 | 123148735000 | 208000 | 208000 | 208500 | 208000 | 1435 |
| 249 | 20250121 | 143700 | 122850214000 | 208000 | 208000 | 208500 | 208000 | 403 |
| 250 | 20250121 | 143600 | 122766304500 | 208000 | 208500 | 208500 | 208000 | 370 |
| 251 | 20250121 | 143500 | 122689248000 | 208500 | 208000 | 208500 | 208000 | 839 |
| 252 | 20250121 | 143400 | 122514612000 | 208000 | 208500 | 208500 | 208000 | 461 |
| 253 | 20250121 | 143300 | 122418637500 | 208500 | 208500 | 208500 | 208000 | 444 |
| 254 | 20250121 | 143200 | 122326216000 | 208000 | 208500 | 208500 | 208000 | 1248 |
| 255 | 20250121 | 143100 | 122066553000 | 208000 | 208000 | 208500 | 208000 | 575 |
| 256 | 20250121 | 143000 | 121946889000 | 208000 | 208500 | 208500 | 208000 | 474 |
| 257 | 20250121 | 142900 | 121848209000 | 208000 | 208500 | 208500 | 208000 | 433 |
| 258 | 20250121 | 142800 | 121758080000 | 208500 | 208000 | 208500 | 208000 | 1481 |
| 259 | 20250121 | 142700 | 121449481000 | 208000 | 208000 | 208500 | 208000 | 496 |
| 260 | 20250121 | 142600 | 121346257000 | 208000 | 208500 | 208500 | 208000 | 377 |
| 261 | 20250121 | 142500 | 121267790000 | 208500 | 208000 | 208500 | 208000 | 242 |
| 262 | 20250121 | 142400 | 121217417000 | 208000 | 208000 | 208500 | 208000 | 675 |
| 263 | 20250121 | 142300 | 121076981500 | 208000 | 208000 | 208500 | 208000 | 3358 |
| 264 | 20250121 | 142200 | 120378461000 | 208000 | 208000 | 208500 | 208000 | 1734 |
| 265 | 20250121 | 142100 | 120017740000 | 208500 | 208000 | 208500 | 208000 | 1755 |
| 266 | 20250121 | 142000 | 119652642500 | 208500 | 208000 | 208500 | 208000 | 1001 |
| 267 | 20250121 | 141900 | 119444381000 | 208000 | 208000 | 208500 | 208000 | 1437 |
| 268 | 20250121 | 141800 | 119145435500 | 208000 | 208000 | 208500 | 208000 | 1134 |
| 269 | 20250121 | 141700 | 118909501000 | 208500 | 208000 | 208500 | 208000 | 1780 |
| 270 | 20250121 | 141600 | 118539194000 | 208500 | 208500 | 208500 | 208000 | 1199 |
| 271 | 20250121 | 141500 | 118289691000 | 208000 | 208500 | 208500 | 208000 | 1218 |
| 272 | 20250121 | 141400 | 118036196500 | 208000 | 208500 | 208500 | 208000 | 867 |
| 273 | 20250121 | 141300 | 117855689000 | 208000 | 208000 | 208500 | 208000 | 620 |
| 274 | 20250121 | 141200 | 117726531000 | 208000 | 208500 | 208500 | 208000 | 1009 |
| 275 | 20250121 | 141100 | 117516495500 | 208000 | 208500 | 208500 | 208000 | 795 |
| 276 | 20250121 | 141000 | 117350968500 | 208500 | 208500 | 208500 | 208000 | 985 |
| 277 | 20250121 | 140900 | 117146009500 | 208500 | 208500 | 208500 | 208000 | 671 |
| 278 | 20250121 | 140800 | 117006313500 | 208000 | 208500 | 208500 | 208000 | 764 |
| 279 | 20250121 | 140700 | 116847278000 | 208500 | 208500 | 208500 | 208000 | 992 |
| 280 | 20250121 | 140600 | 116640748000 | 208000 | 208000 | 208500 | 208000 | 2121 |
| 281 | 20250121 | 140500 | 116199472000 | 208000 | 208000 | 208500 | 208000 | 649 |
| 282 | 20250121 | 140400 | 116064372000 | 208000 | 208500 | 208500 | 208000 | 835 |
| 283 | 20250121 | 140300 | 115890575000 | 208500 | 208500 | 208500 | 208000 | 547 |
| 284 | 20250121 | 140200 | 115776649500 | 208000 | 208500 | 208500 | 208000 | 1268 |
| 285 | 20250121 | 140100 | 115512771000 | 208000 | 208500 | 208500 | 208000 | 651 |
| 286 | 20250121 | 140000 | 115377200000 | 208500 | 208500 | 208500 | 208000 | 1011 |
| 287 | 20250121 | 135900 | 115166837500 | 208500 | 208500 | 208500 | 208000 | 1429 |
| 288 | 20250121 | 135800 | 114869500500 | 208000 | 208000 | 208500 | 208000 | 4330 |
| 289 | 20250121 | 135700 | 113968751000 | 208000 | 208000 | 208500 | 208000 | 1392 |
| 290 | 20250121 | 135600 | 113679090500 | 208000 | 208500 | 208500 | 208000 | 637 |
| 291 | 20250121 | 135500 | 113546495500 | 208500 | 208500 | 208500 | 208000 | 835 |
| 292 | 20250121 | 135400 | 113372636500 | 208500 | 208500 | 208500 | 208000 | 1336 |
| 293 | 20250121 | 135300 | 113094663000 | 208500 | 208500 | 208500 | 208000 | 369 |
| 294 | 20250121 | 135200 | 113017844500 | 208500 | 208500 | 208500 | 208000 | 969 |
| 295 | 20250121 | 135100 | 112816144000 | 208000 | 208000 | 208500 | 208000 | 1689 |
| 296 | 20250121 | 135000 | 112464769000 | 208000 | 208000 | 208500 | 208000 | 556 |
| 297 | 20250121 | 134900 | 112349030500 | 208000 | 209000 | 209000 | 208000 | 26461 |
| 298 | 20250121 | 134800 | 106832155500 | 208500 | 209000 | 209000 | 208500 | 630 |
| 299 | 20250121 | 134700 | 106700513500 | 209000 | 208500 | 209000 | 208500 | 517 |
| 300 | 20250121 | 134600 | 106592545000 | 208500 | 209000 | 209000 | 208500 | 736 |
| 301 | 20250121 | 134500 | 106438779500 | 209000 | 209000 | 209000 | 208500 | 632 |
| 302 | 20250121 | 134400 | 106306752000 | 209000 | 208500 | 209000 | 208500 | 1130 |
| 303 | 20250121 | 134300 | 106070664500 | 208500 | 208500 | 209000 | 208500 | 492 |
| 304 | 20250121 | 134200 | 105967939000 | 208500 | 209000 | 209000 | 208500 | 487 |
| 305 | 20250121 | 134100 | 105866250000 | 209000 | 208500 | 209000 | 208500 | 1666 |
| 306 | 20250121 | 134000 | 105518754500 | 208500 | 208500 | 209000 | 208500 | 407 |
| 307 | 20250121 | 133900 | 105433787500 | 208500 | 209000 | 209000 | 208500 | 537 |
| 308 | 20250121 | 133800 | 105321686500 | 209000 | 208500 | 209000 | 208500 | 335 |
| 309 | 20250121 | 133700 | 105251730500 | 209000 | 209000 | 209000 | 208500 | 420 |
| 310 | 20250121 | 133600 | 105164059500 | 209000 | 209000 | 209000 | 208500 | 657 |
| 311 | 20250121 | 133500 | 105026874500 | 209000 | 209000 | 209000 | 208500 | 2299 |
| 312 | 20250121 | 133400 | 104547317500 | 209000 | 209000 | 209000 | 208500 | 819 |
| 313 | 20250121 | 133300 | 104376264000 | 209000 | 208500 | 209000 | 208500 | 564 |
| 314 | 20250121 | 133200 | 104258565500 | 209000 | 209000 | 209000 | 208500 | 660 |
| 315 | 20250121 | 133100 | 104120808000 | 209000 | 209000 | 209000 | 208500 | 1471 |
| 316 | 20250121 | 133000 | 103813966000 | 209000 | 208500 | 209000 | 208500 | 310 |
| 317 | 20250121 | 132900 | 103749228500 | 208500 | 209000 | 209000 | 208500 | 567 |
| 318 | 20250121 | 132800 | 103630858500 | 209000 | 209000 | 209000 | 208500 | 571 |
| 319 | 20250121 | 132700 | 103511657000 | 208500 | 209000 | 209000 | 208500 | 973 |
| 320 | 20250121 | 132600 | 103308411500 | 208500 | 209000 | 209000 | 208500 | 524 |
| 321 | 20250121 | 132500 | 103199020500 | 209000 | 209000 | 209000 | 208500 | 589 |
| 322 | 20250121 | 132400 | 103076155500 | 209000 | 209000 | 209000 | 208500 | 245 |
| 323 | 20250121 | 132300 | 103025014500 | 209000 | 208500 | 209000 | 208500 | 305 |
| 324 | 20250121 | 132200 | 102961348500 | 208500 | 208500 | 209000 | 208500 | 478 |
| 325 | 20250121 | 132100 | 102861596500 | 209000 | 208500 | 209000 | 208500 | 402 |
| 326 | 20250121 | 132000 | 102777724000 | 209000 | 209000 | 209000 | 208500 | 385 |
| 327 | 20250121 | 131900 | 102697355000 | 209000 | 208500 | 209000 | 208500 | 458 |
| 328 | 20250121 | 131800 | 102601756500 | 209000 | 208500 | 209000 | 208500 | 253 |
| 329 | 20250121 | 131700 | 102548948000 | 209000 | 209000 | 209000 | 208500 | 538 |
| 330 | 20250121 | 131600 | 102436616500 | 209000 | 209000 | 209000 | 208500 | 600 |
| 331 | 20250121 | 131500 | 102311358500 | 208500 | 209000 | 209000 | 208500 | 306 |
| 332 | 20250121 | 131400 | 102247491000 | 209000 | 209000 | 209000 | 208500 | 522 |
| 333 | 20250121 | 131300 | 102138505500 | 209000 | 209000 | 209000 | 208500 | 381 |
| 334 | 20250121 | 131200 | 102059003000 | 208500 | 209000 | 209000 | 208500 | 398 |
| 335 | 20250121 | 131100 | 101975916500 | 209000 | 209000 | 209000 | 208500 | 358 |
| 336 | 20250121 | 131000 | 101901165000 | 209000 | 209000 | 209000 | 208500 | 451 |
| 337 | 20250121 | 130900 | 101807054500 | 209000 | 208500 | 209000 | 208500 | 414 |
| 338 | 20250121 | 130800 | 101720716000 | 208500 | 209000 | 209000 | 208500 | 240 |
| 339 | 20250121 | 130700 | 101670652000 | 208500 | 209000 | 209500 | 208500 | 17620 |
| 340 | 20250121 | 130600 | 97988220000 | 209500 | 209500 | 209500 | 209000 | 388 |
| 341 | 20250121 | 130500 | 97907046500 | 209500 | 209000 | 209500 | 209000 | 475 |
| 342 | 20250121 | 130400 | 97807721000 | 209000 | 209500 | 209500 | 209000 | 388 |
| 343 | 20250121 | 130300 | 97726563500 | 209500 | 209500 | 209500 | 209000 | 326 |
| 344 | 20250121 | 130200 | 97658331500 | 209500 | 209000 | 209500 | 209000 | 307 |
| 345 | 20250121 | 130100 | 97594119500 | 209000 | 209500 | 209500 | 209000 | 368 |
| 346 | 20250121 | 130000 | 97517042000 | 209500 | 209500 | 209500 | 209000 | 343 |
| 347 | 20250121 | 125900 | 97445208500 | 209500 | 209000 | 209500 | 209000 | 688 |
| 348 | 20250121 | 125800 | 97301157500 | 209500 | 209000 | 209500 | 209000 | 503 |
| 349 | 20250121 | 125700 | 97195895500 | 209500 | 209500 | 209500 | 209000 | 510 |
| 350 | 20250121 | 125600 | 97089116000 | 209000 | 209000 | 209500 | 209000 | 531 |
| 351 | 20250121 | 125500 | 96977928000 | 209500 | 209000 | 209500 | 209000 | 325 |
| 352 | 20250121 | 125400 | 96909937000 | 209000 | 209500 | 209500 | 209000 | 1021 |
| 353 | 20250121 | 125300 | 96696488000 | 209500 | 209000 | 209500 | 209000 | 491 |
| 354 | 20250121 | 125200 | 96593707500 | 209500 | 209500 | 209500 | 209000 | 361 |
| 355 | 20250121 | 125100 | 96518143500 | 209000 | 209000 | 209500 | 209000 | 541 |
| 356 | 20250121 | 125000 | 96404892000 | 209500 | 209000 | 209500 | 209000 | 427 |
| 357 | 20250121 | 124900 | 96315479000 | 209500 | 209500 | 209500 | 209000 | 475 |
| 358 | 20250121 | 124800 | 96216098000 | 209500 | 209500 | 209500 | 209000 | 289 |
| 359 | 20250121 | 124700 | 96155623500 | 209500 | 209500 | 209500 | 209000 | 315 |
| 360 | 20250121 | 124600 | 96089727000 | 209500 | 209500 | 209500 | 209000 | 406 |
| 361 | 20250121 | 124500 | 96004699500 | 209500 | 209500 | 209500 | 209000 | 137 |
| 362 | 20250121 | 124400 | 95976017500 | 209500 | 209000 | 209500 | 209000 | 349 |
| 363 | 20250121 | 124300 | 95902989000 | 209000 | 209500 | 209500 | 209000 | 188 |
| 364 | 20250121 | 124200 | 95863643000 | 209000 | 209500 | 209500 | 209000 | 955 |
| 365 | 20250121 | 124100 | 95663661000 | 209500 | 209500 | 209500 | 209000 | 326 |
| 366 | 20250121 | 124000 | 95595415500 | 209500 | 209000 | 209500 | 209000 | 359 |
| 367 | 20250121 | 123900 | 95520302500 | 209000 | 209500 | 209500 | 209000 | 156 |
| 368 | 20250121 | 123800 | 95487648500 | 209000 | 209000 | 209500 | 209000 | 306 |
| 369 | 20250121 | 123700 | 95423602500 | 209500 | 209500 | 209500 | 209000 | 340 |
| 370 | 20250121 | 123600 | 95352396500 | 209500 | 209500 | 209500 | 209000 | 384 |
| 371 | 20250121 | 123500 | 95272054000 | 209000 | 209500 | 209500 | 209000 | 280 |
| 372 | 20250121 | 123400 | 95213482500 | 209000 | 209000 | 209500 | 209000 | 330 |
| 373 | 20250121 | 123300 | 95144419500 | 209000 | 209500 | 209500 | 209000 | 290 |
| 374 | 20250121 | 123200 | 95083786000 | 209500 | 209000 | 209500 | 209000 | 346 |
| 375 | 20250121 | 123100 | 95011415000 | 209500 | 209500 | 209500 | 209000 | 586 |
| 376 | 20250121 | 123000 | 94888682000 | 209500 | 209500 | 210000 | 209000 | 6169 |
| 377 | 20250121 | 122900 | 93596245000 | 210000 | 209500 | 210000 | 209500 | 289 |
| 378 | 20250121 | 122800 | 93535669000 | 210000 | 209500 | 210000 | 209500 | 210 |
| 379 | 20250121 | 122700 | 93491631500 | 209500 | 210000 | 210000 | 209500 | 392 |
| 380 | 20250121 | 122600 | 93409436000 | 209500 | 210000 | 210000 | 209500 | 243 |
| 381 | 20250121 | 122500 | 93358492500 | 209500 | 210000 | 210000 | 209500 | 478 |
| 382 | 20250121 | 122400 | 93258178000 | 209500 | 210000 | 210000 | 209500 | 197 |
| 383 | 20250121 | 122300 | 93216863500 | 209500 | 210000 | 210000 | 209500 | 387 |
| 384 | 20250121 | 122200 | 93135632000 | 210000 | 209500 | 210000 | 209500 | 2934 |
| 385 | 20250121 | 122100 | 92520910000 | 210000 | 209500 | 210000 | 209500 | 437 |
| 386 | 20250121 | 122000 | 92429280000 | 210000 | 209000 | 210000 | 209000 | 8725 |
| 387 | 20250121 | 121900 | 90601332500 | 209500 | 209500 | 209500 | 209000 | 275 |
| 388 | 20250121 | 121800 | 90543784500 | 209500 | 209500 | 209500 | 209000 | 433 |
| 389 | 20250121 | 121700 | 90453133500 | 209500 | 209500 | 209500 | 209000 | 778 |
| 390 | 20250121 | 121600 | 90290299500 | 209500 | 209000 | 209500 | 209000 | 1366 |
| 391 | 20250121 | 121500 | 90004219500 | 209500 | 209500 | 209500 | 209000 | 170 |
| 392 | 20250121 | 121400 | 89968655500 | 209000 | 209500 | 209500 | 209000 | 392 |
| 393 | 20250121 | 121300 | 89886652500 | 209500 | 209500 | 209500 | 209000 | 318 |
| 394 | 20250121 | 121200 | 89820140000 | 209500 | 209000 | 209500 | 209000 | 83 |
| 395 | 20250121 | 121100 | 89802766500 | 209500 | 209500 | 209500 | 209000 | 555 |
| 396 | 20250121 | 121000 | 89686742500 | 209500 | 209500 | 209500 | 209000 | 287 |
| 397 | 20250121 | 120900 | 89626721500 | 209500 | 209500 | 209500 | 209000 | 109 |
| 398 | 20250121 | 120800 | 89603894500 | 209500 | 209500 | 209500 | 209000 | 347 |
| 399 | 20250121 | 120700 | 89531232500 | 209000 | 209500 | 209500 | 209000 | 133 |
| 400 | 20250121 | 120600 | 89503400500 | 209000 | 209000 | 209500 | 209000 | 283 |
| 401 | 20250121 | 120500 | 89444185500 | 209000 | 209500 | 209500 | 209000 | 491 |
| 402 | 20250121 | 120400 | 89341465000 | 209500 | 209500 | 209500 | 209000 | 270 |
| 403 | 20250121 | 120300 | 89284950000 | 209500 | 209500 | 209500 | 209000 | 229 |
| 404 | 20250121 | 120200 | 89236984000 | 209500 | 209000 | 209500 | 208500 | 7502 |
| 405 | 20250121 | 120100 | 87668871500 | 208500 | 209000 | 209000 | 208500 | 418 |
| 406 | 20250121 | 120000 | 87581595000 | 208500 | 208500 | 209000 | 208500 | 396 |
| 407 | 20250121 | 115900 | 87498930000 | 209000 | 208500 | 209000 | 208500 | 839 |
| 408 | 20250121 | 115800 | 87323717500 | 209000 | 209000 | 209000 | 208500 | 254 |
| 409 | 20250121 | 115700 | 87270715500 | 209000 | 209000 | 209000 | 208500 | 350 |
| 410 | 20250121 | 115600 | 87197656000 | 208500 | 208500 | 209000 | 208500 | 370 |
| 411 | 20250121 | 115500 | 87120415000 | 209000 | 208500 | 209000 | 208500 | 467 |
| 412 | 20250121 | 115400 | 87022962000 | 208500 | 208500 | 209000 | 208500 | 285 |
| 413 | 20250121 | 115300 | 86963476000 | 209000 | 209000 | 209000 | 208500 | 642 |
| 414 | 20250121 | 115200 | 86829481500 | 209000 | 209000 | 209000 | 208500 | 295 |
| 415 | 20250121 | 115100 | 86767902500 | 209000 | 208500 | 209000 | 208500 | 307 |
| 416 | 20250121 | 115000 | 86703837000 | 209000 | 208500 | 209000 | 208500 | 204 |
| 417 | 20250121 | 114900 | 86661239500 | 209000 | 209000 | 209000 | 208500 | 131 |
| 418 | 20250121 | 114800 | 86633885500 | 209000 | 208500 | 209000 | 208500 | 197 |
| 419 | 20250121 | 114700 | 86592776500 | 209000 | 209000 | 209000 | 208500 | 217 |
| 420 | 20250121 | 114600 | 86547455000 | 209000 | 209000 | 209000 | 208500 | 133 |
| 421 | 20250121 | 114500 | 86519665000 | 209000 | 209000 | 209500 | 208500 | 4703 |
| 422 | 20250121 | 114400 | 85536738500 | 209000 | 209500 | 209500 | 209000 | 252 |
| 423 | 20250121 | 114300 | 85484034500 | 209000 | 209500 | 209500 | 209000 | 121 |
| 424 | 20250121 | 114200 | 85458694500 | 209000 | 209500 | 209500 | 209000 | 402 |
| 425 | 20250121 | 114100 | 85374530000 | 209000 | 209000 | 209500 | 208500 | 4936 |
| 426 | 20250121 | 114000 | 84342895500 | 209000 | 208500 | 209000 | 208500 | 782 |
| 427 | 20250121 | 113900 | 84179529500 | 209000 | 208500 | 209000 | 208500 | 255 |
| 428 | 20250121 | 113800 | 84126287500 | 209000 | 209000 | 209000 | 208500 | 187 |
| 429 | 20250121 | 113700 | 84087221500 | 208500 | 208500 | 209000 | 208500 | 626 |
| 430 | 20250121 | 113600 | 83956664500 | 209000 | 209000 | 209000 | 208500 | 364 |
| 431 | 20250121 | 113500 | 83880651500 | 209000 | 209000 | 209000 | 208500 | 2019 |
| 432 | 20250121 | 113400 | 83458690000 | 209000 | 208500 | 209000 | 208500 | 337 |
| 433 | 20250121 | 113300 | 83388292000 | 209000 | 209000 | 209500 | 208500 | 17110 |
| 434 | 20250121 | 113200 | 79812330500 | 209000 | 208000 | 209000 | 208000 | 8790 |
| 435 | 20250121 | 113100 | 77979621000 | 208000 | 208000 | 208500 | 208000 | 315 |
| 436 | 20250121 | 113000 | 77914044000 | 208000 | 208500 | 208500 | 208000 | 288 |
| 437 | 20250121 | 112900 | 77854054000 | 208500 | 208000 | 208500 | 208000 | 652 |
| 438 | 20250121 | 112800 | 77718244500 | 208000 | 208500 | 208500 | 208000 | 176 |
| 439 | 20250121 | 112700 | 77681596500 | 208500 | 208500 | 208500 | 208000 | 502 |
| 440 | 20250121 | 112600 | 77577019000 | 208500 | 208000 | 208500 | 208000 | 229 |
| 441 | 20250121 | 112500 | 77529341000 | 208500 | 208500 | 208500 | 208000 | 281 |
| 442 | 20250121 | 112400 | 77470837500 | 208500 | 208500 | 208500 | 208000 | 430 |
| 443 | 20250121 | 112300 | 77381313500 | 208000 | 208500 | 208500 | 208000 | 320 |
| 444 | 20250121 | 112200 | 77314657500 | 208500 | 208500 | 208500 | 208000 | 454 |
| 445 | 20250121 | 112100 | 77220142000 | 208000 | 208500 | 208500 | 208000 | 360 |
| 446 | 20250121 | 112000 | 77145220000 | 208500 | 208000 | 208500 | 208000 | 477 |
| 447 | 20250121 | 111900 | 77045816000 | 208000 | 208500 | 208500 | 208000 | 1240 |
| 448 | 20250121 | 111800 | 76787848500 | 208500 | 208500 | 208500 | 208000 | 403 |
| 449 | 20250121 | 111700 | 76703976500 | 208000 | 208500 | 208500 | 208000 | 326 |
| 450 | 20250121 | 111600 | 76636068500 | 208000 | 208500 | 208500 | 208000 | 389 |
| 451 | 20250121 | 111500 | 76555109500 | 208000 | 208000 | 208500 | 208000 | 509 |
| 452 | 20250121 | 111400 | 76449162000 | 208000 | 208000 | 208500 | 208000 | 1062 |
| 453 | 20250121 | 111300 | 76228178000 | 208000 | 208000 | 208500 | 208000 | 955 |
| 454 | 20250121 | 111200 | 76029479500 | 208500 | 208000 | 208500 | 208000 | 757 |
| 455 | 20250121 | 111100 | 75871955500 | 208000 | 208500 | 208500 | 208000 | 706 |
| 456 | 20250121 | 111000 | 75725031000 | 208500 | 208500 | 208500 | 208000 | 294 |
| 457 | 20250121 | 110900 | 75663831000 | 208500 | 208500 | 208500 | 208000 | 258 |
| 458 | 20250121 | 110800 | 75610108500 | 208000 | 208500 | 208500 | 208000 | 891 |
| 459 | 20250121 | 110700 | 75424708000 | 208000 | 208500 | 208500 | 208000 | 409 |
| 460 | 20250121 | 110600 | 75339572500 | 208000 | 208000 | 208500 | 208000 | 372 |
| 461 | 20250121 | 110500 | 75262144500 | 208500 | 208500 | 208500 | 208000 | 317 |
| 462 | 20250121 | 110400 | 75196182500 | 208500 | 208000 | 208500 | 208000 | 684 |
| 463 | 20250121 | 110300 | 75053672000 | 208500 | 208000 | 208500 | 208000 | 450 |
| 464 | 20250121 | 110200 | 74959978500 | 208000 | 208500 | 208500 | 208000 | 387 |
| 465 | 20250121 | 110100 | 74879375500 | 208500 | 208500 | 209000 | 208000 | 6267 |
| 466 | 20250121 | 110000 | 73573322500 | 208500 | 209000 | 209000 | 208500 | 159 |
| 467 | 20250121 | 105900 | 73540166000 | 209000 | 208500 | 209000 | 208500 | 426 |
| 468 | 20250121 | 105800 | 73451262500 | 209000 | 208500 | 209000 | 208500 | 439 |
| 469 | 20250121 | 105700 | 73359649000 | 209000 | 208500 | 209000 | 208500 | 114 |
| 470 | 20250121 | 105600 | 73335840500 | 209000 | 208500 | 209000 | 208500 | 977 |
| 471 | 20250121 | 105500 | 73132113000 | 209000 | 208500 | 209000 | 208500 | 12889 |
| 472 | 20250121 | 105400 | 70444380000 | 208500 | 208500 | 208500 | 208000 | 1701 |
| 473 | 20250121 | 105300 | 70089725500 | 208000 | 208000 | 208500 | 208000 | 327 |
| 474 | 20250121 | 105200 | 70021625500 | 208500 | 208000 | 208500 | 208000 | 505 |
| 475 | 20250121 | 105100 | 69916539500 | 208500 | 208000 | 208500 | 208000 | 321 |
| 476 | 20250121 | 105000 | 69849673500 | 208500 | 208000 | 208500 | 208000 | 226 |
| 477 | 20250121 | 104900 | 69802632000 | 208500 | 208000 | 208500 | 208000 | 254 |
| 478 | 20250121 | 104800 | 69749776500 | 208000 | 208000 | 208500 | 208000 | 448 |
| 479 | 20250121 | 104700 | 69656576000 | 208000 | 208000 | 208500 | 208000 | 608 |
| 480 | 20250121 | 104600 | 69530098000 | 208000 | 208000 | 208500 | 208000 | 3613 |
| 481 | 20250121 | 104500 | 68778577500 | 208500 | 208500 | 208500 | 208000 | 931 |
| 482 | 20250121 | 104400 | 68584854500 | 208000 | 208000 | 208500 | 208000 | 719 |
| 483 | 20250121 | 104300 | 68435286500 | 208500 | 208500 | 208500 | 208000 | 442 |
| 484 | 20250121 | 104200 | 68343169000 | 208500 | 208000 | 208500 | 208000 | 297 |
| 485 | 20250121 | 104100 | 68281383000 | 208000 | 208500 | 208500 | 208000 | 220 |
| 486 | 20250121 | 104000 | 68235613500 | 208500 | 208000 | 208500 | 208000 | 301 |
| 487 | 20250121 | 103900 | 68172944500 | 208000 | 208000 | 208500 | 208000 | 211 |
| 488 | 20250121 | 103800 | 68129010000 | 208000 | 208000 | 208500 | 208000 | 797 |
| 489 | 20250121 | 103700 | 67963232000 | 208500 | 208500 | 209000 | 208000 | 6505 |
| 490 | 20250121 | 103600 | 66607060000 | 208500 | 208500 | 209000 | 208500 | 514 |
| 491 | 20250121 | 103500 | 66499770000 | 209000 | 209000 | 209000 | 208500 | 237 |
| 492 | 20250121 | 103400 | 66450304500 | 209000 | 209000 | 209000 | 208500 | 543 |
| 493 | 20250121 | 103300 | 66337002000 | 208500 | 208500 | 209000 | 208500 | 389 |
| 494 | 20250121 | 103200 | 66255870500 | 208500 | 208500 | 209000 | 208500 | 648 |
| 495 | 20250121 | 103100 | 66120744000 | 208500 | 208500 | 209000 | 208500 | 352 |
| 496 | 20250121 | 103000 | 66047343000 | 208500 | 208500 | 209000 | 208500 | 67 |
| 497 | 20250121 | 102900 | 66033367500 | 208500 | 208500 | 209000 | 208500 | 652 |
| 498 | 20250121 | 102800 | 65897333000 | 208500 | 208500 | 209000 | 208500 | 942 |
| 499 | 20250121 | 102700 | 65700560000 | 208500 | 208500 | 209000 | 208500 | 484 |
| 500 | 20250121 | 102600 | 65599564500 | 208500 | 208500 | 209000 | 208500 | 2554 |
| 501 | 20250121 | 102500 | 65067033000 | 208500 | 209000 | 209000 | 208500 | 435 |
| 502 | 20250121 | 102400 | 64976253500 | 209000 | 209000 | 209000 | 208500 | 309 |
| 503 | 20250121 | 102300 | 64911682000 | 209000 | 208500 | 209000 | 208500 | 717 |
| 504 | 20250121 | 102200 | 64762130000 | 208500 | 208000 | 208500 | 208000 | 795 |
| 505 | 20250121 | 102100 | 64596462000 | 208500 | 208000 | 208500 | 208000 | 721 |
| 506 | 20250121 | 102000 | 64446162000 | 208500 | 208000 | 208500 | 208000 | 726 |
| 507 | 20250121 | 101900 | 64294920000 | 208500 | 208000 | 208500 | 208000 | 243 |
| 508 | 20250121 | 101800 | 64244273500 | 208500 | 208500 | 208500 | 208000 | 1376 |
| 509 | 20250121 | 101700 | 63957563500 | 208500 | 208500 | 208500 | 208000 | 406 |
| 510 | 20250121 | 101600 | 63872925000 | 208000 | 208500 | 208500 | 208000 | 261 |
| 511 | 20250121 | 101500 | 63818576500 | 208500 | 208500 | 208500 | 208000 | 327 |
| 512 | 20250121 | 101400 | 63750526500 | 208500 | 208500 | 208500 | 208000 | 312 |
| 513 | 20250121 | 101300 | 63685538000 | 208500 | 208500 | 208500 | 208000 | 532 |
| 514 | 20250121 | 101200 | 63574761000 | 208500 | 209000 | 209000 | 208000 | 3014 |
| 515 | 20250121 | 101100 | 62946257500 | 208500 | 208500 | 209000 | 208500 | 582 |
| 516 | 20250121 | 101000 | 62824676000 | 209000 | 208500 | 209000 | 208000 | 1818 |
| 517 | 20250121 | 100900 | 62445706500 | 208500 | 208500 | 208500 | 208000 | 3146 |
| 518 | 20250121 | 100800 | 61789804500 | 208500 | 208000 | 208500 | 207500 | 8540 |
| 519 | 20250121 | 100700 | 60012844500 | 208000 | 208000 | 208000 | 207500 | 1303 |
| 520 | 20250121 | 100600 | 59742029000 | 208000 | 208000 | 208000 | 207500 | 1343 |
| 521 | 20250121 | 100500 | 59462833000 | 207500 | 208000 | 208000 | 207500 | 2080 |
| 522 | 20250121 | 100400 | 59030434000 | 208000 | 207500 | 208000 | 207500 | 1157 |
| 523 | 20250121 | 100300 | 58790287000 | 208000 | 207500 | 208000 | 207500 | 966 |
| 524 | 20250121 | 100200 | 58589814000 | 207500 | 207500 | 208000 | 207000 | 2061 |
| 525 | 20250121 | 100100 | 58162233500 | 207500 | 207500 | 208000 | 207000 | 4869 |
| 526 | 20250121 | 100000 | 57151972000 | 207000 | 207500 | 208000 | 207000 | 7777 |
| 527 | 20250121 | 095900 | 55538653000 | 207000 | 208000 | 208500 | 207000 | 18592 |
| 528 | 20250121 | 095800 | 51675971500 | 208500 | 208500 | 209000 | 208000 | 9242 |
| 529 | 20250121 | 095700 | 49749436500 | 208500 | 208500 | 209000 | 208500 | 718 |
| 530 | 20250121 | 095600 | 49599707500 | 209000 | 208500 | 209000 | 208500 | 1960 |
| 531 | 20250121 | 095500 | 49190582500 | 209000 | 208500 | 209500 | 208500 | 3419 |
| 532 | 20250121 | 095400 | 48476047000 | 208500 | 209500 | 209500 | 208500 | 2220 |
| 533 | 20250121 | 095300 | 48012065500 | 209000 | 209000 | 209500 | 208500 | 5358 |
| 534 | 20250121 | 095200 | 46891232000 | 209000 | 209500 | 209500 | 209000 | 2075 |
| 535 | 20250121 | 095100 | 46457526500 | 209500 | 209000 | 209500 | 208500 | 12878 |
| 536 | 20250121 | 095000 | 43765655500 | 209000 | 209500 | 210000 | 209000 | 4754 |
| 537 | 20250121 | 094900 | 42769823500 | 209500 | 210000 | 210500 | 209500 | 7700 |
| 538 | 20250121 | 094800 | 41152999000 | 210500 | 210000 | 210500 | 210000 | 626 |
| 539 | 20250121 | 094700 | 41021370500 | 210500 | 210500 | 210500 | 210000 | 1054 |
| 540 | 20250121 | 094600 | 40799567000 | 210500 | 210000 | 210500 | 210000 | 405 |
| 541 | 20250121 | 094500 | 40714353500 | 210000 | 210000 | 210500 | 210000 | 392 |
| 542 | 20250121 | 094400 | 40631961500 | 210000 | 210500 | 210500 | 210000 | 1031 |
| 543 | 20250121 | 094300 | 40415393000 | 210500 | 210000 | 210500 | 209500 | 6172 |
| 544 | 20250121 | 094200 | 39119221000 | 209500 | 210000 | 210000 | 209500 | 289 |
| 545 | 20250121 | 094100 | 39058632500 | 209500 | 209500 | 210000 | 209500 | 989 |
| 546 | 20250121 | 094000 | 38851310000 | 210000 | 209500 | 210000 | 209500 | 1497 |
| 547 | 20250121 | 093900 | 38537670500 | 209500 | 210000 | 210000 | 209500 | 369 |
| 548 | 20250121 | 093800 | 38460319000 | 209500 | 209500 | 210000 | 209500 | 591 |
| 549 | 20250121 | 093700 | 38336408500 | 210000 | 210000 | 210500 | 209500 | 6221 |
| 550 | 20250121 | 093600 | 37030158500 | 210000 | 210500 | 211000 | 210000 | 7922 |
| 551 | 20250121 | 093500 | 35363345000 | 211000 | 211000 | 211000 | 210500 | 1281 |
| 552 | 20250121 | 093400 | 35093680000 | 210500 | 211000 | 211000 | 210500 | 225 |
| 553 | 20250121 | 093300 | 35046231500 | 211000 | 211000 | 211000 | 210500 | 210 |
| 554 | 20250121 | 093200 | 35001993500 | 211000 | 211000 | 211500 | 210500 | 1412 |
| 555 | 20250121 | 093100 | 34704076500 | 211000 | 211500 | 211500 | 211000 | 419 |
| 556 | 20250121 | 093000 | 34615632500 | 211500 | 211500 | 212000 | 210500 | 7890 |
| 557 | 20250121 | 092900 | 32948416000 | 211500 | 211500 | 212000 | 211500 | 798 |
| 558 | 20250121 | 092800 | 32779504500 | 211500 | 211500 | 212000 | 210500 | 11844 |
| 559 | 20250121 | 092700 | 30276321000 | 211500 | 211000 | 211500 | 211000 | 2654 |
| 560 | 20250121 | 092600 | 29716061500 | 211000 | 211500 | 211500 | 211000 | 333 |
| 561 | 20250121 | 092500 | 29645741000 | 211500 | 211500 | 211500 | 211000 | 882 |
| 562 | 20250121 | 092400 | 29459254000 | 211500 | 211000 | 211500 | 211000 | 386 |
| 563 | 20250121 | 092300 | 29377795500 | 211000 | 210500 | 211500 | 210500 | 5709 |
| 564 | 20250121 | 092200 | 28173073500 | 211000 | 211000 | 211000 | 210500 | 429 |
| 565 | 20250121 | 092100 | 28082741500 | 211000 | 210500 | 211000 | 210500 | 777 |
| 566 | 20250121 | 092000 | 27919169500 | 210500 | 211000 | 211000 | 210500 | 3397 |
| 567 | 20250121 | 091900 | 27203731500 | 211000 | 211000 | 211500 | 210500 | 6997 |
| 568 | 20250121 | 091800 | 25727391500 | 211000 | 211000 | 211500 | 211000 | 1872 |
| 569 | 20250121 | 091700 | 25332323500 | 211000 | 211000 | 211500 | 211000 | 2591 |
| 570 | 20250121 | 091600 | 24785530000 | 211000 | 211000 | 211500 | 211000 | 273 |
| 571 | 20250121 | 091500 | 24727824000 | 211000 | 211500 | 211500 | 211000 | 3578 |
| 572 | 20250121 | 091400 | 23971128500 | 211500 | 212000 | 212000 | 211500 | 798 |
| 573 | 20250121 | 091300 | 23802159500 | 212000 | 211500 | 212000 | 211000 | 5488 |
| 574 | 20250121 | 091200 | 22641456000 | 211000 | 211000 | 211500 | 211000 | 623 |
| 575 | 20250121 | 091100 | 22509983000 | 211000 | 211500 | 212000 | 211000 | 7332 |
| 576 | 20250121 | 091000 | 20959632000 | 211500 | 212000 | 212500 | 211500 | 5126 |
| 577 | 20250121 | 090900 | 19872665500 | 212000 | 212500 | 212500 | 212000 | 3735 |
| 578 | 20250121 | 090800 | 19080728000 | 212000 | 212000 | 212500 | 211500 | 4616 |
| 579 | 20250121 | 090700 | 18101953000 | 211500 | 212000 | 212500 | 211500 | 9593 |
| 580 | 20250121 | 090600 | 16066710000 | 212500 | 212500 | 212500 | 212000 | 4524 |
| 581 | 20250121 | 090500 | 15107072000 | 212000 | 212000 | 212500 | 212000 | 3739 |
| 582 | 20250121 | 090400 | 14312889500 | 212000 | 212000 | 212500 | 211500 | 11260 |
| 583 | 20250121 | 090300 | 11925737000 | 212000 | 212000 | 212500 | 211500 | 2677 |
| 584 | 20250121 | 090200 | 11358564500 | 212000 | 212000 | 212500 | 211500 | 10773 |
| 585 | 20250121 | 090100 | 9074999500 | 212000 | 211000 | 213000 | 211000 | 21114 |
| 586 | 20250121 | 090000 | 4594173500 | 211000 | 210500 | 212000 | 210000 | 21357 |