34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 183200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 209766 |
| 3 | 20250121 | 183100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 4 | 20250121 | 183000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 5 | 20250121 | 182900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 6 | 20250121 | 182800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 7 | 20250121 | 182700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 8 | 20250121 | 182600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 9 | 20250121 | 182500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 10 | 20250121 | 182400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 11 | 20250121 | 182300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 12 | 20250121 | 182200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 13 | 20250121 | 182100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 14 | 20250121 | 182000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 15 | 20250121 | 181900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 16 | 20250121 | 181800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 17 | 20250121 | 181700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 18 | 20250121 | 181600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 19 | 20250121 | 181500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 20 | 20250121 | 181400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 21 | 20250121 | 181300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 22 | 20250121 | 181200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 23 | 20250121 | 181100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 24 | 20250121 | 181000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 25 | 20250121 | 180900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 26 | 20250121 | 180800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 27 | 20250121 | 180700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 28 | 20250121 | 180600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 29 | 20250121 | 180500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 30 | 20250121 | 180400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 31 | 20250121 | 180300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 32 | 20250121 | 180200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 209766 |
| 33 | 20250121 | 180100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 34 | 20250121 | 180000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 35 | 20250121 | 175900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 36 | 20250121 | 175800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 37 | 20250121 | 175700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 38 | 20250121 | 175600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 39 | 20250121 | 175500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 40 | 20250121 | 175400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 41 | 20250121 | 175300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 42 | 20250121 | 175200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 43 | 20250121 | 175100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 44 | 20250121 | 175000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 45 | 20250121 | 174900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 46 | 20250121 | 174800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 47 | 20250121 | 174700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 48 | 20250121 | 174600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 49 | 20250121 | 174500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 50 | 20250121 | 174400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 51 | 20250121 | 174300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 52 | 20250121 | 174200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 53 | 20250121 | 174100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 54 | 20250121 | 174000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 55 | 20250121 | 173900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 56 | 20250121 | 173800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 57 | 20250121 | 173700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 58 | 20250121 | 173600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 59 | 20250121 | 173500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 60 | 20250121 | 173400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 61 | 20250121 | 173300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 62 | 20250121 | 173200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 209766 |
| 63 | 20250121 | 173100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 64 | 20250121 | 173000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 65 | 20250121 | 172900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 66 | 20250121 | 172800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 67 | 20250121 | 172700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 68 | 20250121 | 172600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 69 | 20250121 | 172500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 70 | 20250121 | 172400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 71 | 20250121 | 172300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 72 | 20250121 | 172200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 73 | 20250121 | 172100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 74 | 20250121 | 172000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 75 | 20250121 | 171900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 76 | 20250121 | 171800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 77 | 20250121 | 171700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 78 | 20250121 | 171600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 79 | 20250121 | 171500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 80 | 20250121 | 171400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 81 | 20250121 | 171300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 82 | 20250121 | 171200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 83 | 20250121 | 171100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 84 | 20250121 | 171000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 85 | 20250121 | 170900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 86 | 20250121 | 170800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 87 | 20250121 | 170700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 88 | 20250121 | 170600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 89 | 20250121 | 170500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 90 | 20250121 | 170400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 91 | 20250121 | 170300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 92 | 20250121 | 170200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 209766 |
| 93 | 20250121 | 170100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 94 | 20250121 | 170000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 95 | 20250121 | 165900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 96 | 20250121 | 165800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 97 | 20250121 | 165700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 98 | 20250121 | 165600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 99 | 20250121 | 165500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 100 | 20250121 | 165400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 101 | 20250121 | 165300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 102 | 20250121 | 165200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 103 | 20250121 | 165100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 104 | 20250121 | 165000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 105 | 20250121 | 164900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 106 | 20250121 | 164800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 107 | 20250121 | 164700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 108 | 20250121 | 164600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 109 | 20250121 | 164500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 110 | 20250121 | 164400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 111 | 20250121 | 164300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 112 | 20250121 | 164200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 113 | 20250121 | 164100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 114 | 20250121 | 164000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 115 | 20250121 | 163900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 116 | 20250121 | 163800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 117 | 20250121 | 163700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 118 | 20250121 | 163600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 119 | 20250121 | 163500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 120 | 20250121 | 163400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 121 | 20250121 | 163300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 122 | 20250121 | 163200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 209766 |
| 123 | 20250121 | 163100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 124 | 20250121 | 163000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 125 | 20250121 | 162900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 126 | 20250121 | 162800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 127 | 20250121 | 162700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 128 | 20250121 | 162600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 129 | 20250121 | 162500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 130 | 20250121 | 162400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 131 | 20250121 | 162300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 132 | 20250121 | 162200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 133 | 20250121 | 162100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 134 | 20250121 | 162000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 135 | 20250121 | 161900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 136 | 20250121 | 161800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 137 | 20250121 | 161700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 138 | 20250121 | 161600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 139 | 20250121 | 161500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 140 | 20250121 | 161400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 141 | 20250121 | 161300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 142 | 20250121 | 161200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 143 | 20250121 | 161100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 144 | 20250121 | 161000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 145 | 20250121 | 160900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 146 | 20250121 | 160800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 147 | 20250121 | 160700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 148 | 20250121 | 160600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 149 | 20250121 | 160500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 150 | 20250121 | 160400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 151 | 20250121 | 160300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 152 | 20250121 | 160200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 209766 |
| 153 | 20250121 | 160100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 154 | 20250121 | 160000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 155 | 20250121 | 155900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 156 | 20250121 | 155800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 157 | 20250121 | 155700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 158 | 20250121 | 155600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 159 | 20250121 | 155500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 160 | 20250121 | 155400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 161 | 20250121 | 155300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 162 | 20250121 | 155200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 163 | 20250121 | 155100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 164 | 20250121 | 155000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 165 | 20250121 | 154900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 166 | 20250121 | 154800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 167 | 20250121 | 154700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 168 | 20250121 | 154600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 169 | 20250121 | 154500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 170 | 20250121 | 154400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 171 | 20250121 | 154300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 172 | 20250121 | 154200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 173 | 20250121 | 154100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 174 | 20250121 | 154000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 175 | 20250121 | 153900 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 176 | 20250121 | 153800 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 177 | 20250121 | 153700 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 178 | 20250121 | 153600 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 179 | 20250121 | 153500 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 180 | 20250121 | 153400 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 181 | 20250121 | 153300 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 182 | 20250121 | 153200 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 209766 |
| 183 | 20250121 | 153100 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 0 |
| 184 | 20250121 | 153000 | 664881679500 | 218000 | 218000 | 218000 | 218000 | 209766 |
| 185 | 20250121 | 152900 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 186 | 20250121 | 152800 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 187 | 20250121 | 152700 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 188 | 20250121 | 152600 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 189 | 20250121 | 152500 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 190 | 20250121 | 152400 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 191 | 20250121 | 152300 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 192 | 20250121 | 152200 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 193 | 20250121 | 152100 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 194 | 20250121 | 152000 | 619152691500 | 218500 | 218500 | 218500 | 218500 | 0 |
| 195 | 20250121 | 151900 | 619152691500 | 218500 | 218000 | 219000 | 218000 | 11102 |
| 196 | 20250121 | 151800 | 616725980500 | 218000 | 218000 | 218500 | 218000 | 4508 |
| 197 | 20250121 | 151700 | 615741763500 | 218000 | 218000 | 218500 | 218000 | 5446 |
| 198 | 20250121 | 151600 | 614552633000 | 218000 | 218500 | 219000 | 218000 | 17726 |
| 199 | 20250121 | 151500 | 610679346500 | 218500 | 219000 | 219000 | 218500 | 8440 |
| 200 | 20250121 | 151400 | 608833983000 | 219000 | 218500 | 219000 | 218500 | 3109 |
| 201 | 20250121 | 151300 | 608153590500 | 219000 | 219000 | 219000 | 218500 | 3198 |
| 202 | 20250121 | 151200 | 607453886500 | 219000 | 219000 | 219000 | 218500 | 5094 |
| 203 | 20250121 | 151100 | 606339636500 | 219000 | 219000 | 219000 | 218500 | 3785 |
| 204 | 20250121 | 151000 | 605511238500 | 219000 | 218500 | 219000 | 218500 | 4146 |
| 205 | 20250121 | 150900 | 604604407500 | 219000 | 219000 | 219000 | 218500 | 3379 |
| 206 | 20250121 | 150800 | 603864943500 | 218500 | 218500 | 219000 | 218000 | 10011 |
| 207 | 20250121 | 150700 | 601677440500 | 218500 | 218500 | 218500 | 218000 | 9544 |
| 208 | 20250121 | 150600 | 599592264500 | 218000 | 218500 | 218500 | 218000 | 1621 |
| 209 | 20250121 | 150500 | 599238383000 | 218000 | 218000 | 218500 | 217500 | 8791 |
| 210 | 20250121 | 150400 | 597321676500 | 218000 | 218500 | 218500 | 217500 | 17344 |
| 211 | 20250121 | 150300 | 593539808500 | 218000 | 218500 | 218500 | 218000 | 2061 |
| 212 | 20250121 | 150200 | 593089764500 | 218000 | 218500 | 219000 | 218000 | 18508 |
| 213 | 20250121 | 150100 | 589047305500 | 219000 | 219000 | 219000 | 218500 | 4522 |
| 214 | 20250121 | 150000 | 588057975000 | 218500 | 218000 | 219000 | 218000 | 18709 |
| 215 | 20250121 | 145900 | 583969667000 | 218500 | 218000 | 218500 | 218000 | 6260 |
| 216 | 20250121 | 145800 | 582602222000 | 218000 | 218500 | 218500 | 218000 | 38486 |
| 217 | 20250121 | 145700 | 574193401000 | 218000 | 218000 | 218500 | 217500 | 23047 |
| 218 | 20250121 | 145600 | 569168187000 | 217500 | 217500 | 218000 | 217500 | 13235 |
| 219 | 20250121 | 145500 | 566283243000 | 217500 | 218000 | 218000 | 217500 | 2018 |
| 220 | 20250121 | 145400 | 565843656500 | 218000 | 217500 | 218000 | 217500 | 5912 |
| 221 | 20250121 | 145300 | 564555365000 | 218000 | 218000 | 218000 | 217500 | 4168 |
| 222 | 20250121 | 145200 | 563647545500 | 217500 | 218000 | 218000 | 217500 | 2556 |
| 223 | 20250121 | 145100 | 563090616500 | 217500 | 217500 | 218000 | 217500 | 2174 |
| 224 | 20250121 | 145000 | 562616851500 | 218000 | 217500 | 218000 | 217500 | 2650 |
| 225 | 20250121 | 144900 | 562039617500 | 217500 | 217500 | 218000 | 217500 | 1482 |
| 226 | 20250121 | 144800 | 561716723000 | 217500 | 217500 | 218000 | 217500 | 2100 |
| 227 | 20250121 | 144700 | 561259133500 | 217500 | 217500 | 218000 | 217000 | 24907 |
| 228 | 20250121 | 144600 | 555841141500 | 217500 | 217500 | 217500 | 217000 | 2711 |
| 229 | 20250121 | 144500 | 555251728000 | 217500 | 217500 | 217500 | 217000 | 8925 |
| 230 | 20250121 | 144400 | 553310838500 | 217500 | 217000 | 217500 | 217000 | 2677 |
| 231 | 20250121 | 144300 | 552728901000 | 217000 | 217500 | 217500 | 217000 | 2306 |
| 232 | 20250121 | 144200 | 552227608000 | 217500 | 217500 | 217500 | 217000 | 2718 |
| 233 | 20250121 | 144100 | 551636718500 | 217500 | 217000 | 217500 | 217000 | 2021 |
| 234 | 20250121 | 144000 | 551197540500 | 217000 | 217000 | 217500 | 217000 | 1863 |
| 235 | 20250121 | 143900 | 550792543500 | 217500 | 217000 | 217500 | 217000 | 1668 |
| 236 | 20250121 | 143800 | 550429887000 | 217000 | 216500 | 217500 | 216500 | 21390 |
| 237 | 20250121 | 143700 | 545785473500 | 216500 | 216500 | 217000 | 216500 | 1922 |
| 238 | 20250121 | 143600 | 545368654500 | 217000 | 216500 | 217000 | 216500 | 1691 |
| 239 | 20250121 | 143500 | 545002097000 | 216500 | 217000 | 217500 | 216500 | 23457 |
| 240 | 20250121 | 143400 | 539911617500 | 217500 | 217000 | 217500 | 217000 | 1293 |
| 241 | 20250121 | 143300 | 539630640000 | 217000 | 217500 | 217500 | 217000 | 1328 |
| 242 | 20250121 | 143200 | 539342037500 | 217500 | 217000 | 217500 | 217000 | 1854 |
| 243 | 20250121 | 143100 | 538939041000 | 217500 | 217500 | 217500 | 217000 | 2340 |
| 244 | 20250121 | 143000 | 538430724500 | 217500 | 217000 | 217500 | 216500 | 12573 |
| 245 | 20250121 | 142900 | 535702181500 | 216500 | 217000 | 217000 | 216500 | 8437 |
| 246 | 20250121 | 142800 | 533871922500 | 217000 | 216500 | 217000 | 216500 | 2260 |
| 247 | 20250121 | 142700 | 533381842000 | 216500 | 216500 | 217000 | 216500 | 7448 |
| 248 | 20250121 | 142600 | 531766123000 | 217000 | 216500 | 217000 | 216500 | 5440 |
| 249 | 20250121 | 142500 | 530586713500 | 216500 | 217000 | 217000 | 216500 | 2215 |
| 250 | 20250121 | 142400 | 530106504000 | 216500 | 217000 | 217000 | 216500 | 1377 |
| 251 | 20250121 | 142300 | 529807858000 | 216500 | 217000 | 217000 | 216500 | 1784 |
| 252 | 20250121 | 142200 | 529420928500 | 216500 | 217000 | 217000 | 216500 | 918 |
| 253 | 20250121 | 142100 | 529221922500 | 216500 | 216500 | 217000 | 216500 | 1367 |
| 254 | 20250121 | 142000 | 528925610000 | 217000 | 216500 | 217000 | 216500 | 1849 |
| 255 | 20250121 | 141900 | 528524680000 | 216500 | 217000 | 217500 | 216500 | 13399 |
| 256 | 20250121 | 141800 | 525617794000 | 216500 | 217000 | 217000 | 216500 | 5153 |
| 257 | 20250121 | 141700 | 524500523500 | 216500 | 217000 | 217000 | 216500 | 3818 |
| 258 | 20250121 | 141600 | 523672205000 | 217000 | 216500 | 217000 | 216500 | 6390 |
| 259 | 20250121 | 141500 | 522285746000 | 217000 | 217000 | 217000 | 216500 | 2412 |
| 260 | 20250121 | 141400 | 521762541000 | 217000 | 217000 | 217000 | 216500 | 9822 |
| 261 | 20250121 | 141300 | 519631439000 | 216500 | 216500 | 217000 | 216500 | 4642 |
| 262 | 20250121 | 141200 | 518624312000 | 217000 | 216500 | 217000 | 216500 | 1709 |
| 263 | 20250121 | 141100 | 518253767500 | 217000 | 217000 | 217000 | 216500 | 1535 |
| 264 | 20250121 | 141000 | 517920961000 | 217000 | 217000 | 217000 | 216500 | 1506 |
| 265 | 20250121 | 140900 | 517594301000 | 216500 | 216500 | 217000 | 216500 | 1415 |
| 266 | 20250121 | 140800 | 517287501500 | 216500 | 217000 | 217000 | 216500 | 2295 |
| 267 | 20250121 | 140700 | 516789827500 | 217000 | 216500 | 217000 | 216500 | 2372 |
| 268 | 20250121 | 140600 | 516275296000 | 217000 | 216500 | 217000 | 216500 | 2580 |
| 269 | 20250121 | 140500 | 515715645000 | 216500 | 216500 | 217000 | 216500 | 1597 |
| 270 | 20250121 | 140400 | 515369412000 | 216500 | 216500 | 217000 | 216500 | 1720 |
| 271 | 20250121 | 140300 | 514996552000 | 216500 | 216500 | 217000 | 216500 | 2265 |
| 272 | 20250121 | 140200 | 514505377000 | 216500 | 216500 | 217000 | 216500 | 3570 |
| 273 | 20250121 | 140100 | 513730875000 | 216500 | 216500 | 217000 | 216500 | 2403 |
| 274 | 20250121 | 140000 | 513209644500 | 217000 | 216500 | 217000 | 216500 | 2912 |
| 275 | 20250121 | 135900 | 512578047000 | 216500 | 217000 | 217000 | 216500 | 7202 |
| 276 | 20250121 | 135800 | 511015527000 | 217000 | 217000 | 217000 | 216500 | 1434 |
| 277 | 20250121 | 135700 | 510704531500 | 217000 | 217000 | 217000 | 216500 | 2170 |
| 278 | 20250121 | 135600 | 510234258500 | 216500 | 216500 | 217000 | 216500 | 1670 |
| 279 | 20250121 | 135500 | 509872196000 | 216500 | 217000 | 217000 | 216500 | 2008 |
| 280 | 20250121 | 135400 | 509436764000 | 217000 | 217000 | 217000 | 216500 | 3787 |
| 281 | 20250121 | 135300 | 508616186500 | 217000 | 217000 | 217000 | 216500 | 2933 |
| 282 | 20250121 | 135200 | 507980496000 | 216500 | 216500 | 217000 | 216500 | 2303 |
| 283 | 20250121 | 135100 | 507481140000 | 216500 | 216500 | 217000 | 216500 | 1774 |
| 284 | 20250121 | 135000 | 507096406500 | 217000 | 216500 | 217000 | 216500 | 1773 |
| 285 | 20250121 | 134900 | 506712075500 | 216500 | 216500 | 217000 | 216500 | 2171 |
| 286 | 20250121 | 134800 | 506241542500 | 217000 | 216500 | 217000 | 216500 | 1427 |
| 287 | 20250121 | 134700 | 505932083000 | 217000 | 217000 | 217000 | 216500 | 1437 |
| 288 | 20250121 | 134600 | 505620476000 | 216500 | 217000 | 217000 | 216500 | 1929 |
| 289 | 20250121 | 134500 | 505202170500 | 217000 | 217000 | 217000 | 216500 | 14015 |
| 290 | 20250121 | 134400 | 502161310500 | 217000 | 216500 | 217000 | 216500 | 2104 |
| 291 | 20250121 | 134300 | 501704972500 | 216500 | 216500 | 217000 | 216500 | 1339 |
| 292 | 20250121 | 134200 | 501414620500 | 217000 | 217000 | 217000 | 216500 | 1171 |
| 293 | 20250121 | 134100 | 501160687000 | 217000 | 217000 | 217000 | 216500 | 1018 |
| 294 | 20250121 | 134000 | 500939951000 | 217000 | 216500 | 217000 | 216500 | 2491 |
| 295 | 20250121 | 133900 | 500399610000 | 217000 | 217000 | 217000 | 216500 | 2155 |
| 296 | 20250121 | 133800 | 499932167500 | 217000 | 217000 | 217000 | 216500 | 3861 |
| 297 | 20250121 | 133700 | 499094527500 | 217000 | 216500 | 217000 | 216500 | 3308 |
| 298 | 20250121 | 133600 | 498376912000 | 217000 | 217000 | 217000 | 216500 | 4913 |
| 299 | 20250121 | 133500 | 497312564500 | 217000 | 217000 | 217000 | 216500 | 6357 |
| 300 | 20250121 | 133400 | 495933293000 | 216500 | 217000 | 217000 | 216500 | 1407 |
| 301 | 20250121 | 133300 | 495628232000 | 217000 | 217000 | 217000 | 216500 | 1707 |
| 302 | 20250121 | 133200 | 495258122500 | 217000 | 216500 | 217000 | 216500 | 1738 |
| 303 | 20250121 | 133100 | 494881182000 | 216500 | 217000 | 217000 | 216500 | 2356 |
| 304 | 20250121 | 133000 | 494370150000 | 217000 | 216500 | 217000 | 216500 | 3060 |
| 305 | 20250121 | 132900 | 493706299500 | 216500 | 217000 | 217000 | 216500 | 1635 |
| 306 | 20250121 | 132800 | 493351718500 | 217000 | 217000 | 217000 | 216500 | 1448 |
| 307 | 20250121 | 132700 | 493037666000 | 216500 | 217000 | 217000 | 216500 | 1399 |
| 308 | 20250121 | 132600 | 492734253500 | 217000 | 216500 | 217000 | 216500 | 1160 |
| 309 | 20250121 | 132500 | 492482797000 | 216500 | 217000 | 217500 | 216500 | 11563 |
| 310 | 20250121 | 132400 | 489974289500 | 217000 | 216500 | 217500 | 216500 | 5700 |
| 311 | 20250121 | 132300 | 488737339000 | 216500 | 217000 | 217000 | 216500 | 4372 |
| 312 | 20250121 | 132200 | 487788732500 | 217000 | 217000 | 217500 | 216500 | 19319 |
| 313 | 20250121 | 132100 | 483596549500 | 216500 | 217000 | 217000 | 216500 | 1381 |
| 314 | 20250121 | 132000 | 483296953000 | 217000 | 216500 | 217000 | 216500 | 4088 |
| 315 | 20250121 | 131900 | 482410047000 | 217000 | 217000 | 217000 | 216500 | 3013 |
| 316 | 20250121 | 131800 | 481756468500 | 216500 | 216500 | 217000 | 216500 | 1100 |
| 317 | 20250121 | 131700 | 481517854000 | 217000 | 217000 | 217000 | 216500 | 1160 |
| 318 | 20250121 | 131600 | 481266388000 | 217000 | 216500 | 217000 | 216500 | 2842 |
| 319 | 20250121 | 131500 | 480650321500 | 216500 | 216500 | 217000 | 216500 | 1005 |
| 320 | 20250121 | 131400 | 480432351000 | 216500 | 216500 | 217000 | 216500 | 1457 |
| 321 | 20250121 | 131300 | 480116346000 | 217000 | 216500 | 217000 | 216500 | 1511 |
| 322 | 20250121 | 131200 | 479788675000 | 217000 | 217000 | 217000 | 216500 | 757 |
| 323 | 20250121 | 131100 | 479624524500 | 217000 | 216500 | 217000 | 216500 | 853 |
| 324 | 20250121 | 131000 | 479439579500 | 217000 | 217500 | 217500 | 216500 | 24511 |
| 325 | 20250121 | 130900 | 474120683000 | 217000 | 216500 | 217500 | 216500 | 11334 |
| 326 | 20250121 | 130800 | 471661419500 | 217000 | 216500 | 217000 | 216500 | 839 |
| 327 | 20250121 | 130700 | 471479652000 | 216500 | 217500 | 218000 | 216500 | 44317 |
| 328 | 20250121 | 130600 | 461847327500 | 217500 | 217500 | 218000 | 217500 | 1272 |
| 329 | 20250121 | 130500 | 461570321500 | 217500 | 217500 | 218000 | 217500 | 1143 |
| 330 | 20250121 | 130400 | 461321382500 | 218000 | 217500 | 218000 | 217500 | 1172 |
| 331 | 20250121 | 130300 | 461066202000 | 217500 | 218500 | 218500 | 217500 | 27571 |
| 332 | 20250121 | 130200 | 455055496500 | 218500 | 218000 | 218500 | 218000 | 1217 |
| 333 | 20250121 | 130100 | 454789808000 | 218500 | 218500 | 218500 | 218000 | 1413 |
| 334 | 20250121 | 130000 | 454481332000 | 218000 | 218000 | 218500 | 218000 | 1280 |
| 335 | 20250121 | 125900 | 454201888000 | 218500 | 218500 | 218500 | 218000 | 4031 |
| 336 | 20250121 | 125800 | 453321540500 | 218000 | 218500 | 218500 | 218000 | 2535 |
| 337 | 20250121 | 125700 | 452768305500 | 218000 | 218500 | 218500 | 218000 | 1926 |
| 338 | 20250121 | 125600 | 452347797500 | 218500 | 218000 | 218500 | 218000 | 1153 |
| 339 | 20250121 | 125500 | 452096062000 | 218500 | 218500 | 218500 | 218000 | 1544 |
| 340 | 20250121 | 125400 | 451759083000 | 218500 | 218000 | 218500 | 218000 | 3608 |
| 341 | 20250121 | 125300 | 450972061500 | 218000 | 218000 | 218500 | 218000 | 1136 |
| 342 | 20250121 | 125200 | 450724058500 | 218000 | 218000 | 218500 | 218000 | 1409 |
| 343 | 20250121 | 125100 | 450416455500 | 218500 | 218000 | 218500 | 218000 | 1258 |
| 344 | 20250121 | 125000 | 450141824000 | 218000 | 218000 | 218500 | 218000 | 1141 |
| 345 | 20250121 | 124900 | 449892879500 | 218000 | 217500 | 218500 | 217500 | 9513 |
| 346 | 20250121 | 124800 | 447818900000 | 217500 | 217500 | 218000 | 217500 | 1198 |
| 347 | 20250121 | 124700 | 447558017500 | 218000 | 218000 | 218000 | 217500 | 2175 |
| 348 | 20250121 | 124600 | 447084301500 | 218000 | 218000 | 218500 | 217500 | 12787 |
| 349 | 20250121 | 124500 | 444296337000 | 218500 | 218500 | 218500 | 218000 | 3418 |
| 350 | 20250121 | 124400 | 443550150000 | 218000 | 218500 | 218500 | 218000 | 1511 |
| 351 | 20250121 | 124300 | 443220243000 | 218000 | 218000 | 218500 | 218000 | 2066 |
| 352 | 20250121 | 124200 | 442769391000 | 218000 | 218500 | 218500 | 218000 | 1171 |
| 353 | 20250121 | 124100 | 442513681000 | 218500 | 218000 | 218500 | 218000 | 5101 |
| 354 | 20250121 | 124000 | 441401131500 | 218000 | 218500 | 218500 | 218000 | 1512 |
| 355 | 20250121 | 123900 | 441071049000 | 218500 | 218500 | 218500 | 218000 | 4967 |
| 356 | 20250121 | 123800 | 439986340000 | 218000 | 217500 | 218500 | 217500 | 22818 |
| 357 | 20250121 | 123700 | 435012100500 | 217500 | 217500 | 218000 | 217500 | 2377 |
| 358 | 20250121 | 123600 | 434494057500 | 218000 | 217500 | 218000 | 217500 | 15038 |
| 359 | 20250121 | 123500 | 431216122500 | 218000 | 217000 | 218000 | 217000 | 16946 |
| 360 | 20250121 | 123400 | 427529939500 | 217000 | 217000 | 217500 | 217000 | 2607 |
| 361 | 20250121 | 123300 | 426963159500 | 217000 | 217000 | 217500 | 217000 | 1283 |
| 362 | 20250121 | 123200 | 426684341500 | 217000 | 217000 | 217500 | 217000 | 951 |
| 363 | 20250121 | 123100 | 426477685000 | 217000 | 217000 | 217500 | 217000 | 2279 |
| 364 | 20250121 | 123000 | 425982272500 | 217500 | 217000 | 217500 | 217000 | 1751 |
| 365 | 20250121 | 122900 | 425601567500 | 217000 | 217000 | 217500 | 217000 | 1233 |
| 366 | 20250121 | 122800 | 425333534000 | 217000 | 217500 | 217500 | 217000 | 1423 |
| 367 | 20250121 | 122700 | 425024129000 | 217000 | 217000 | 217500 | 217000 | 1763 |
| 368 | 20250121 | 122600 | 424640974500 | 217000 | 217000 | 217500 | 216500 | 23003 |
| 369 | 20250121 | 122500 | 419649284500 | 217000 | 217000 | 217000 | 216500 | 1188 |
| 370 | 20250121 | 122400 | 419391587500 | 216500 | 216500 | 217000 | 216500 | 1450 |
| 371 | 20250121 | 122300 | 419077118500 | 216500 | 217000 | 217000 | 216500 | 1312 |
| 372 | 20250121 | 122200 | 418792457000 | 216500 | 216500 | 217000 | 216500 | 1292 |
| 373 | 20250121 | 122100 | 418512208000 | 216500 | 216500 | 217000 | 216500 | 1564 |
| 374 | 20250121 | 122000 | 418173256500 | 217000 | 216000 | 217000 | 216000 | 2893 |
| 375 | 20250121 | 121900 | 417546785000 | 216500 | 216500 | 216500 | 216000 | 10698 |
| 376 | 20250121 | 121800 | 415230885000 | 216000 | 216500 | 216500 | 216000 | 2355 |
| 377 | 20250121 | 121700 | 414721272500 | 216000 | 216000 | 216500 | 216000 | 854 |
| 378 | 20250121 | 121600 | 414536607000 | 216500 | 216500 | 216500 | 216000 | 1133 |
| 379 | 20250121 | 121500 | 414291594500 | 216000 | 216000 | 216500 | 216000 | 907 |
| 380 | 20250121 | 121400 | 414095327500 | 216000 | 216500 | 216500 | 216000 | 1272 |
| 381 | 20250121 | 121300 | 413820170500 | 216500 | 216500 | 216500 | 216000 | 830 |
| 382 | 20250121 | 121200 | 413640605000 | 216000 | 216000 | 216500 | 216000 | 930 |
| 383 | 20250121 | 121100 | 413439415500 | 216000 | 216000 | 216500 | 216000 | 1516 |
| 384 | 20250121 | 121000 | 413111604000 | 216500 | 216000 | 216500 | 215500 | 4802 |
| 385 | 20250121 | 120900 | 412074406500 | 215500 | 216500 | 216500 | 215500 | 20144 |
| 386 | 20250121 | 120800 | 407722948500 | 216000 | 216000 | 216500 | 216000 | 1877 |
| 387 | 20250121 | 120700 | 407316911500 | 216000 | 216500 | 216500 | 216000 | 2618 |
| 388 | 20250121 | 120600 | 406750310500 | 216000 | 216000 | 216500 | 216000 | 1305 |
| 389 | 20250121 | 120500 | 406468007500 | 216000 | 216500 | 216500 | 216000 | 1133 |
| 390 | 20250121 | 120400 | 406222834000 | 216000 | 216500 | 216500 | 216000 | 1819 |
| 391 | 20250121 | 120300 | 405829273500 | 216500 | 216500 | 216500 | 216000 | 1599 |
| 392 | 20250121 | 120200 | 405483232000 | 216500 | 216500 | 216500 | 216000 | 1176 |
| 393 | 20250121 | 120100 | 405228810000 | 216500 | 216500 | 216500 | 216000 | 1256 |
| 394 | 20250121 | 120000 | 404957111000 | 216500 | 216000 | 216500 | 216000 | 1588 |
| 395 | 20250121 | 115900 | 404613523000 | 216500 | 216500 | 216500 | 216000 | 1223 |
| 396 | 20250121 | 115800 | 404348853000 | 216000 | 216500 | 216500 | 216000 | 2742 |
| 397 | 20250121 | 115700 | 403755346500 | 216500 | 216000 | 216500 | 216000 | 1236 |
| 398 | 20250121 | 115600 | 403487891500 | 216500 | 216500 | 216500 | 216000 | 1225 |
| 399 | 20250121 | 115500 | 403222834000 | 216500 | 216500 | 216500 | 216000 | 813 |
| 400 | 20250121 | 115400 | 403046955500 | 216500 | 215500 | 216500 | 215500 | 15437 |
| 401 | 20250121 | 115300 | 399712464000 | 216000 | 215500 | 216000 | 215500 | 1219 |
| 402 | 20250121 | 115200 | 399449287500 | 216000 | 216000 | 216000 | 215500 | 1605 |
| 403 | 20250121 | 115100 | 399102737000 | 215500 | 216000 | 216000 | 215500 | 1361 |
| 404 | 20250121 | 115000 | 398808924500 | 215500 | 216000 | 216000 | 215500 | 1397 |
| 405 | 20250121 | 114900 | 398507442000 | 216000 | 216000 | 216000 | 215500 | 2193 |
| 406 | 20250121 | 114800 | 398033926000 | 216000 | 215500 | 216000 | 215500 | 1260 |
| 407 | 20250121 | 114700 | 397762028500 | 215500 | 216000 | 216000 | 215500 | 2016 |
| 408 | 20250121 | 114600 | 397326758500 | 216000 | 215500 | 216000 | 215500 | 1267 |
| 409 | 20250121 | 114500 | 397053295500 | 215500 | 216000 | 216000 | 215500 | 1360 |
| 410 | 20250121 | 114400 | 396759844000 | 215500 | 215500 | 216000 | 215500 | 1356 |
| 411 | 20250121 | 114300 | 396467165500 | 215500 | 216000 | 216000 | 215500 | 1342 |
| 412 | 20250121 | 114200 | 396177536000 | 216000 | 215500 | 216000 | 215500 | 2064 |
| 413 | 20250121 | 114100 | 395732285500 | 216000 | 216000 | 216000 | 215500 | 1103 |
| 414 | 20250121 | 114000 | 395494255000 | 215500 | 216000 | 216000 | 215500 | 1958 |
| 415 | 20250121 | 113900 | 395071743000 | 216000 | 215500 | 216000 | 215500 | 1329 |
| 416 | 20250121 | 113800 | 394784932500 | 216000 | 215500 | 216000 | 215500 | 1969 |
| 417 | 20250121 | 113700 | 394360024500 | 215500 | 216000 | 216000 | 215500 | 2420 |
| 418 | 20250121 | 113600 | 393837956500 | 215500 | 215500 | 216000 | 215500 | 1419 |
| 419 | 20250121 | 113500 | 393531709500 | 216000 | 216000 | 216000 | 215500 | 2850 |
| 420 | 20250121 | 113400 | 392916653500 | 215500 | 215500 | 216000 | 215500 | 1130 |
| 421 | 20250121 | 113300 | 392672770000 | 216000 | 216000 | 216000 | 215500 | 1071 |
| 422 | 20250121 | 113200 | 392441630500 | 216000 | 215500 | 216000 | 215000 | 2750 |
| 423 | 20250121 | 113100 | 391848943000 | 215500 | 215500 | 215500 | 215000 | 2618 |
| 424 | 20250121 | 113000 | 391284857500 | 215000 | 215500 | 215500 | 215000 | 1299 |
| 425 | 20250121 | 112900 | 391005235000 | 215000 | 215000 | 215500 | 215000 | 986 |
| 426 | 20250121 | 112800 | 390792957000 | 215500 | 216000 | 216000 | 215000 | 1945 |
| 427 | 20250121 | 112700 | 390373893500 | 215500 | 215500 | 216000 | 215000 | 14052 |
| 428 | 20250121 | 112600 | 387345581000 | 215000 | 215000 | 215500 | 215000 | 1030 |
| 429 | 20250121 | 112500 | 387123721500 | 215000 | 215000 | 215500 | 215000 | 8545 |
| 430 | 20250121 | 112400 | 385282446000 | 215000 | 215500 | 215500 | 215000 | 2867 |
| 431 | 20250121 | 112300 | 384664921000 | 215000 | 215500 | 215500 | 215000 | 1340 |
| 432 | 20250121 | 112200 | 384376412000 | 215000 | 215500 | 215500 | 215000 | 1269 |
| 433 | 20250121 | 112100 | 384103091500 | 215500 | 215000 | 215500 | 215000 | 1365 |
| 434 | 20250121 | 112000 | 383809197000 | 215000 | 215000 | 215500 | 215000 | 1539 |
| 435 | 20250121 | 111900 | 383477899000 | 215500 | 215500 | 215500 | 215000 | 1121 |
| 436 | 20250121 | 111800 | 383236575000 | 215000 | 215500 | 215500 | 215000 | 1764 |
| 437 | 20250121 | 111700 | 382856645000 | 215500 | 214500 | 215500 | 214500 | 12103 |
| 438 | 20250121 | 111600 | 380254706000 | 215000 | 215000 | 215000 | 214500 | 1681 |
| 439 | 20250121 | 111500 | 379893548000 | 214500 | 214500 | 215000 | 214500 | 1366 |
| 440 | 20250121 | 111400 | 379600163500 | 214500 | 214500 | 215000 | 214500 | 901 |
| 441 | 20250121 | 111300 | 379406700000 | 214500 | 214500 | 215000 | 214500 | 1303 |
| 442 | 20250121 | 111200 | 379126989000 | 214500 | 214500 | 215000 | 214500 | 2524 |
| 443 | 20250121 | 111100 | 378584838500 | 214500 | 214500 | 215000 | 214500 | 1742 |
| 444 | 20250121 | 111000 | 378210660500 | 214500 | 215500 | 215500 | 214500 | 17078 |
| 445 | 20250121 | 110900 | 374539037000 | 215500 | 215000 | 215500 | 215000 | 1021 |
| 446 | 20250121 | 110800 | 374319235500 | 215000 | 215000 | 215500 | 215000 | 1087 |
| 447 | 20250121 | 110700 | 374085294500 | 215500 | 215000 | 215500 | 214500 | 11479 |
| 448 | 20250121 | 110600 | 371617308500 | 215000 | 215000 | 215000 | 214500 | 2374 |
| 449 | 20250121 | 110500 | 371107768000 | 214500 | 214500 | 215000 | 214500 | 1714 |
| 450 | 20250121 | 110400 | 370739650000 | 215000 | 215000 | 215500 | 214500 | 12246 |
| 451 | 20250121 | 110300 | 368106910000 | 215000 | 214500 | 215000 | 214500 | 3818 |
| 452 | 20250121 | 110200 | 367286275000 | 214500 | 215000 | 215000 | 214500 | 1582 |
| 453 | 20250121 | 110100 | 366946477000 | 215000 | 215500 | 215500 | 214500 | 24987 |
| 454 | 20250121 | 110000 | 361574219500 | 215500 | 215500 | 216000 | 215000 | 10763 |
| 455 | 20250121 | 105900 | 359254824000 | 216000 | 216000 | 216000 | 215500 | 1126 |
| 456 | 20250121 | 105800 | 359011880500 | 215500 | 216500 | 216500 | 215500 | 13288 |
| 457 | 20250121 | 105700 | 356141326500 | 216500 | 216000 | 216500 | 216000 | 2664 |
| 458 | 20250121 | 105600 | 355564867500 | 216000 | 216500 | 217000 | 216000 | 1623 |
| 459 | 20250121 | 105500 | 355213546500 | 216500 | 216500 | 216500 | 216000 | 5319 |
| 460 | 20250121 | 105400 | 354062071000 | 216500 | 216000 | 216500 | 216000 | 9425 |
| 461 | 20250121 | 105300 | 352021613000 | 216500 | 216000 | 216500 | 215500 | 6437 |
| 462 | 20250121 | 105200 | 350630954000 | 216000 | 216000 | 216000 | 215500 | 4460 |
| 463 | 20250121 | 105100 | 349668248500 | 215500 | 215500 | 216000 | 215500 | 1664 |
| 464 | 20250121 | 105000 | 349308903500 | 216000 | 216000 | 216000 | 215500 | 1347 |
| 465 | 20250121 | 104900 | 349018060500 | 216000 | 215500 | 216000 | 215500 | 2849 |
| 466 | 20250121 | 104800 | 348403247000 | 216000 | 215500 | 216000 | 215500 | 3043 |
| 467 | 20250121 | 104700 | 347746620500 | 215500 | 215500 | 215500 | 215000 | 12194 |
| 468 | 20250121 | 104600 | 345119093000 | 215500 | 215000 | 215500 | 215000 | 2575 |
| 469 | 20250121 | 104500 | 344564432000 | 215500 | 215500 | 215500 | 215000 | 1757 |
| 470 | 20250121 | 104400 | 344186191000 | 215000 | 215500 | 215500 | 215000 | 1495 |
| 471 | 20250121 | 104300 | 343864394000 | 215500 | 215500 | 215500 | 215000 | 1918 |
| 472 | 20250121 | 104200 | 343451609000 | 215000 | 215500 | 215500 | 215000 | 824 |
| 473 | 20250121 | 104100 | 343274147000 | 215500 | 215500 | 215500 | 215000 | 1528 |
| 474 | 20250121 | 104000 | 342945194000 | 215500 | 215000 | 215500 | 215000 | 464 |
| 475 | 20250121 | 103900 | 342845269000 | 215000 | 215500 | 216000 | 215000 | 8022 |
| 476 | 20250121 | 103800 | 341116756500 | 215500 | 215500 | 215500 | 215000 | 2057 |
| 477 | 20250121 | 103700 | 340674136500 | 215000 | 215500 | 216000 | 215000 | 13390 |
| 478 | 20250121 | 103600 | 337789295000 | 215500 | 215500 | 216000 | 215500 | 1430 |
| 479 | 20250121 | 103500 | 337480947000 | 216000 | 216000 | 216000 | 215500 | 3814 |
| 480 | 20250121 | 103400 | 336657159500 | 216000 | 216500 | 216500 | 215500 | 9460 |
| 481 | 20250121 | 103300 | 334613647500 | 216000 | 216500 | 216500 | 216000 | 1255 |
| 482 | 20250121 | 103200 | 334342177000 | 216000 | 215500 | 216500 | 215500 | 8950 |
| 483 | 20250121 | 103100 | 332409160500 | 216000 | 216000 | 216000 | 215500 | 784 |
| 484 | 20250121 | 103000 | 332240050000 | 215500 | 216000 | 216000 | 215500 | 1917 |
| 485 | 20250121 | 102900 | 331826666500 | 215500 | 216000 | 216000 | 215500 | 2099 |
| 486 | 20250121 | 102800 | 331374136500 | 215500 | 215500 | 216000 | 215500 | 930 |
| 487 | 20250121 | 102700 | 331173474000 | 216000 | 216000 | 216000 | 215500 | 1882 |
| 488 | 20250121 | 102600 | 330767508000 | 216000 | 216500 | 217000 | 215500 | 25852 |
| 489 | 20250121 | 102500 | 325177081000 | 216500 | 216500 | 217000 | 216500 | 1543 |
| 490 | 20250121 | 102400 | 324842443000 | 217000 | 216500 | 217000 | 216500 | 2003 |
| 491 | 20250121 | 102300 | 324408001000 | 216500 | 216500 | 217000 | 216500 | 2326 |
| 492 | 20250121 | 102200 | 323903489000 | 216500 | 217000 | 217000 | 216500 | 2792 |
| 493 | 20250121 | 102100 | 323297824500 | 217000 | 216000 | 217000 | 216000 | 9197 |
| 494 | 20250121 | 102000 | 321305807500 | 216500 | 216500 | 216500 | 216000 | 1752 |
| 495 | 20250121 | 101900 | 320926928500 | 216500 | 216500 | 216500 | 216000 | 1891 |
| 496 | 20250121 | 101800 | 320518088500 | 216000 | 216000 | 216500 | 216000 | 1946 |
| 497 | 20250121 | 101700 | 320097354500 | 216500 | 216000 | 216500 | 216000 | 1343 |
| 498 | 20250121 | 101600 | 319806775000 | 216000 | 215500 | 216500 | 215500 | 6814 |
| 499 | 20250121 | 101500 | 318334985500 | 215500 | 216000 | 216000 | 215500 | 2148 |
| 500 | 20250121 | 101400 | 317871642500 | 215500 | 216000 | 216000 | 215500 | 2363 |
| 501 | 20250121 | 101300 | 317361820500 | 216000 | 216000 | 216500 | 215500 | 13917 |
| 502 | 20250121 | 101200 | 314355612000 | 216000 | 216000 | 216500 | 216000 | 1253 |
| 503 | 20250121 | 101100 | 314084728500 | 216500 | 216500 | 216500 | 216000 | 833 |
| 504 | 20250121 | 101000 | 313904556000 | 216000 | 216000 | 216500 | 216000 | 1439 |
| 505 | 20250121 | 100900 | 313593485000 | 216500 | 216000 | 216500 | 216000 | 7599 |
| 506 | 20250121 | 100800 | 311951559000 | 216000 | 216500 | 216500 | 216000 | 2160 |
| 507 | 20250121 | 100700 | 311484142000 | 216500 | 216500 | 216500 | 216000 | 4995 |
| 508 | 20250121 | 100600 | 310402833000 | 216500 | 216000 | 216500 | 215500 | 10084 |
| 509 | 20250121 | 100500 | 308223821500 | 216000 | 215500 | 216000 | 215000 | 11557 |
| 510 | 20250121 | 100400 | 305731408000 | 215000 | 216000 | 216000 | 215000 | 17308 |
| 511 | 20250121 | 100300 | 302002706500 | 215500 | 216000 | 216000 | 215000 | 3802 |
| 512 | 20250121 | 100200 | 301182743000 | 215500 | 215000 | 215500 | 214500 | 26220 |
| 513 | 20250121 | 100100 | 295541392000 | 214500 | 215000 | 215500 | 214500 | 17020 |
| 514 | 20250121 | 100000 | 291882769000 | 215000 | 215000 | 215500 | 214000 | 83594 |
| 515 | 20250121 | 095900 | 273938635500 | 215000 | 215500 | 216000 | 214500 | 54834 |
| 516 | 20250121 | 095800 | 262137564000 | 215500 | 216000 | 216500 | 215500 | 11683 |
| 517 | 20250121 | 095700 | 259614118000 | 216000 | 216000 | 216500 | 215500 | 12482 |
| 518 | 20250121 | 095600 | 256918005500 | 216500 | 216000 | 216500 | 216000 | 17958 |
| 519 | 20250121 | 095500 | 253035736000 | 216500 | 216500 | 216500 | 215500 | 43764 |
| 520 | 20250121 | 095400 | 243591731000 | 216500 | 216500 | 217000 | 216000 | 15905 |
| 521 | 20250121 | 095300 | 240149531500 | 216500 | 216500 | 217000 | 216000 | 40993 |
| 522 | 20250121 | 095200 | 231277094000 | 216500 | 217500 | 217500 | 216500 | 18749 |
| 523 | 20250121 | 095100 | 227208769500 | 217000 | 217000 | 218000 | 217000 | 27082 |
| 524 | 20250121 | 095000 | 221323265500 | 217000 | 218500 | 219000 | 217000 | 67228 |
| 525 | 20250121 | 094900 | 206694374500 | 218500 | 218500 | 219000 | 218500 | 16902 |
| 526 | 20250121 | 094800 | 203000400000 | 218500 | 218500 | 219000 | 218500 | 4442 |
| 527 | 20250121 | 094700 | 202029451000 | 218500 | 219500 | 219500 | 218500 | 24625 |
| 528 | 20250121 | 094600 | 196636648000 | 219000 | 219500 | 219500 | 219000 | 2322 |
| 529 | 20250121 | 094500 | 196127518000 | 219500 | 219000 | 219500 | 219000 | 2190 |
| 530 | 20250121 | 094400 | 195647293000 | 219000 | 219500 | 219500 | 219000 | 5352 |
| 531 | 20250121 | 094300 | 194473949500 | 219500 | 219000 | 219500 | 219000 | 5010 |
| 532 | 20250121 | 094200 | 193374885000 | 219500 | 219500 | 219500 | 219000 | 5273 |
| 533 | 20250121 | 094100 | 192218630000 | 219500 | 220000 | 220000 | 219000 | 16220 |
| 534 | 20250121 | 094000 | 188658276000 | 219500 | 219500 | 220000 | 219500 | 8669 |
| 535 | 20250121 | 093900 | 186754251500 | 219500 | 219500 | 220000 | 219500 | 5873 |
| 536 | 20250121 | 093800 | 185463754000 | 220000 | 219500 | 220000 | 219500 | 4305 |
| 537 | 20250121 | 093700 | 184517839500 | 219500 | 219500 | 220000 | 219000 | 12416 |
| 538 | 20250121 | 093600 | 181792168000 | 220000 | 219500 | 220000 | 219500 | 19374 |
| 539 | 20250121 | 093500 | 177538010500 | 220000 | 219500 | 220000 | 219500 | 14715 |
| 540 | 20250121 | 093400 | 174305768000 | 219500 | 220000 | 220000 | 219500 | 10366 |
| 541 | 20250121 | 093300 | 172025416000 | 220000 | 219000 | 220000 | 219000 | 42672 |
| 542 | 20250121 | 093200 | 162656716500 | 219500 | 219000 | 219500 | 219000 | 7137 |
| 543 | 20250121 | 093100 | 161090948000 | 219500 | 219000 | 219500 | 219000 | 8692 |
| 544 | 20250121 | 093000 | 159183516000 | 219000 | 219000 | 219500 | 219000 | 2082 |
| 545 | 20250121 | 092900 | 158726942000 | 219000 | 219000 | 219500 | 219000 | 2663 |
| 546 | 20250121 | 092800 | 158142916000 | 219000 | 219000 | 219500 | 218500 | 15081 |
| 547 | 20250121 | 092700 | 154840254500 | 219000 | 218500 | 219000 | 218500 | 2516 |
| 548 | 20250121 | 092600 | 154289665500 | 219000 | 219000 | 219000 | 218500 | 5255 |
| 549 | 20250121 | 092500 | 153139094500 | 218500 | 219000 | 219500 | 218500 | 14797 |
| 550 | 20250121 | 092400 | 149897664500 | 219500 | 218500 | 219500 | 218500 | 45634 |
| 551 | 20250121 | 092300 | 139902486000 | 218500 | 219000 | 219000 | 218500 | 5371 |
| 552 | 20250121 | 092200 | 138727981000 | 218500 | 218500 | 219000 | 218500 | 13961 |
| 553 | 20250121 | 092100 | 135677175000 | 219000 | 218500 | 219000 | 218500 | 4574 |
| 554 | 20250121 | 092000 | 134677390500 | 219000 | 218500 | 219000 | 218500 | 8024 |
| 555 | 20250121 | 091900 | 132923103000 | 219000 | 218500 | 219000 | 218500 | 6089 |
| 556 | 20250121 | 091800 | 131591275500 | 219000 | 218500 | 219000 | 218500 | 5099 |
| 557 | 20250121 | 091700 | 130476039500 | 218500 | 219000 | 219000 | 218500 | 2714 |
| 558 | 20250121 | 091600 | 129882469500 | 219000 | 219000 | 219000 | 218500 | 5404 |
| 559 | 20250121 | 091500 | 128700506500 | 218500 | 219000 | 219500 | 218500 | 18407 |
| 560 | 20250121 | 091400 | 124671097000 | 219000 | 219000 | 219500 | 219000 | 6630 |
| 561 | 20250121 | 091300 | 123218045500 | 219500 | 219000 | 219500 | 218500 | 20619 |
| 562 | 20250121 | 091200 | 118703129000 | 218500 | 219500 | 220000 | 218500 | 51550 |
| 563 | 20250121 | 091100 | 107395692500 | 220000 | 219500 | 220000 | 219000 | 23740 |
| 564 | 20250121 | 091000 | 102181981500 | 219500 | 219500 | 219500 | 219000 | 38260 |
| 565 | 20250121 | 090900 | 93784670500 | 219500 | 218500 | 219500 | 218500 | 42018 |
| 566 | 20250121 | 090800 | 84583693000 | 218500 | 219000 | 219000 | 218000 | 23921 |
| 567 | 20250121 | 090700 | 79355963500 | 218500 | 218500 | 219000 | 218500 | 15853 |
| 568 | 20250121 | 090600 | 75889388000 | 218500 | 218500 | 219000 | 218500 | 24158 |
| 569 | 20250121 | 090500 | 70606494500 | 218500 | 219500 | 219500 | 218500 | 38896 |
| 570 | 20250121 | 090400 | 62085360500 | 219500 | 219000 | 219500 | 218500 | 28154 |
| 571 | 20250121 | 090300 | 55910812500 | 219000 | 217500 | 219000 | 217500 | 58325 |
| 572 | 20250121 | 090200 | 43169187000 | 218000 | 217000 | 218000 | 217000 | 41397 |
| 573 | 20250121 | 090100 | 34161731500 | 217000 | 217000 | 218000 | 216500 | 55437 |
| 574 | 20250121 | 090000 | 22104933000 | 217500 | 216500 | 217500 | 216000 | 101996 |