34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 184500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 39612 |
| 3 | 20250116 | 184400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20250116 | 184300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20250116 | 184200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20250116 | 184100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20250116 | 184000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20250116 | 183900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20250116 | 183800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20250116 | 183700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20250116 | 183600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20250116 | 183500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20250116 | 183400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20250116 | 183300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20250116 | 183200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20250116 | 183100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20250116 | 183000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20250116 | 182900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20250116 | 182800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20250116 | 182700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20250116 | 182600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20250116 | 182500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20250116 | 182400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20250116 | 182300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20250116 | 182200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20250116 | 182100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20250116 | 182000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20250116 | 181900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20250116 | 181800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20250116 | 181700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20250116 | 181600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20250116 | 181500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 39612 |
| 33 | 20250116 | 181400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20250116 | 181300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20250116 | 181200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20250116 | 181100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20250116 | 181000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20250116 | 180900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20250116 | 180800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20250116 | 180700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20250116 | 180600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20250116 | 180500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20250116 | 180400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20250116 | 180300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20250116 | 180200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20250116 | 180100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20250116 | 180000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20250116 | 175900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20250116 | 175800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20250116 | 175700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20250116 | 175600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20250116 | 175500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20250116 | 175400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20250116 | 175300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20250116 | 175200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20250116 | 175100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20250116 | 175000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20250116 | 174900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20250116 | 174800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20250116 | 174700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20250116 | 174600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20250116 | 174500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 39612 |
| 63 | 20250116 | 174400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20250116 | 174300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20250116 | 174200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20250116 | 174100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20250116 | 174000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20250116 | 173900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20250116 | 173800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20250116 | 173700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20250116 | 173600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20250116 | 173500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20250116 | 173400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20250116 | 173300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20250116 | 173200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20250116 | 173100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20250116 | 173000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20250116 | 172900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20250116 | 172800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20250116 | 172700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20250116 | 172600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20250116 | 172500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20250116 | 172400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20250116 | 172300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20250116 | 172200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20250116 | 172100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20250116 | 172000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20250116 | 171900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20250116 | 171800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20250116 | 171700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20250116 | 171600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20250116 | 171500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 39612 |
| 93 | 20250116 | 171400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20250116 | 171300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20250116 | 171200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20250116 | 171100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20250116 | 171000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20250116 | 170900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20250116 | 170800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20250116 | 170700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20250116 | 170600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20250116 | 170500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20250116 | 170400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20250116 | 170300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20250116 | 170200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20250116 | 170100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20250116 | 170000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20250116 | 165900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20250116 | 165800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20250116 | 165700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20250116 | 165600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20250116 | 165500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20250116 | 165400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20250116 | 165300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20250116 | 165200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20250116 | 165100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20250116 | 165000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20250116 | 164900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20250116 | 164800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20250116 | 164700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20250116 | 164600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20250116 | 164500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 39612 |
| 123 | 20250116 | 164400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20250116 | 164300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20250116 | 164200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20250116 | 164100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20250116 | 164000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20250116 | 163900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20250116 | 163800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20250116 | 163700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20250116 | 163600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20250116 | 163500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20250116 | 163400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20250116 | 163300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20250116 | 163200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20250116 | 163100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20250116 | 163000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20250116 | 162900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20250116 | 162800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20250116 | 162700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20250116 | 162600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20250116 | 162500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20250116 | 162400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20250116 | 162300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20250116 | 162200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20250116 | 162100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20250116 | 162000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20250116 | 161900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20250116 | 161800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20250116 | 161700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20250116 | 161600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20250116 | 161500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 39612 |
| 153 | 20250116 | 161400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20250116 | 161300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20250116 | 161200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20250116 | 161100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20250116 | 161000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20250116 | 160900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20250116 | 160800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20250116 | 160700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20250116 | 160600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20250116 | 160500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20250116 | 160400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20250116 | 160300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20250116 | 160200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20250116 | 160100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20250116 | 160000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20250116 | 155900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20250116 | 155800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20250116 | 155700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20250116 | 155600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20250116 | 155500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20250116 | 155400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20250116 | 155300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20250116 | 155200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20250116 | 155100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20250116 | 155000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20250116 | 154900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20250116 | 154800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20250116 | 154700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20250116 | 154600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20250116 | 154500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 39612 |
| 183 | 20250116 | 154400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20250116 | 154300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20250116 | 154200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20250116 | 154100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20250116 | 154000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20250116 | 153900 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20250116 | 153800 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20250116 | 153700 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20250116 | 153600 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20250116 | 153500 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20250116 | 153400 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20250116 | 153300 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20250116 | 153200 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20250116 | 153100 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20250116 | 153000 | 94843573500 | 219000 | 219000 | 219000 | 219000 | 39612 |
| 198 | 20250116 | 152900 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20250116 | 152800 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20250116 | 152700 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20250116 | 152600 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20250116 | 152500 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20250116 | 152400 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20250116 | 152300 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20250116 | 152200 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20250116 | 152100 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20250116 | 152000 | 86168545500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20250116 | 151900 | 86168545500 | 219000 | 219500 | 219500 | 219000 | 588 |
| 209 | 20250116 | 151800 | 86039651500 | 219000 | 218500 | 219500 | 218500 | 1381 |
| 210 | 20250116 | 151700 | 85737253000 | 219000 | 218500 | 219000 | 218500 | 674 |
| 211 | 20250116 | 151600 | 85589723500 | 219000 | 218500 | 219000 | 218500 | 1957 |
| 212 | 20250116 | 151500 | 85161203500 | 219000 | 218500 | 219000 | 218500 | 847 |
| 213 | 20250116 | 151400 | 84975837000 | 218500 | 218500 | 219000 | 218500 | 4500 |
| 214 | 20250116 | 151300 | 83990498500 | 219000 | 218500 | 219000 | 218500 | 476 |
| 215 | 20250116 | 151200 | 83886428500 | 218500 | 218500 | 219000 | 218500 | 643 |
| 216 | 20250116 | 151100 | 83745884500 | 219000 | 219000 | 219000 | 218500 | 392 |
| 217 | 20250116 | 151000 | 83660148000 | 219000 | 218500 | 219000 | 218500 | 636 |
| 218 | 20250116 | 150900 | 83521022500 | 218500 | 218500 | 219000 | 218500 | 925 |
| 219 | 20250116 | 150800 | 83318706500 | 218500 | 218500 | 219000 | 218500 | 297 |
| 220 | 20250116 | 150700 | 83253795000 | 219000 | 218500 | 219000 | 218500 | 432 |
| 221 | 20250116 | 150600 | 83159343000 | 218500 | 218500 | 219000 | 218500 | 583 |
| 222 | 20250116 | 150500 | 83031950500 | 218500 | 219000 | 219000 | 218500 | 439 |
| 223 | 20250116 | 150400 | 82935979000 | 218500 | 218500 | 219000 | 218500 | 427 |
| 224 | 20250116 | 150300 | 82842651000 | 218500 | 219000 | 219000 | 218500 | 546 |
| 225 | 20250116 | 150200 | 82723298000 | 218500 | 218500 | 219000 | 218500 | 485 |
| 226 | 20250116 | 150100 | 82617169500 | 218500 | 218000 | 219000 | 218000 | 5845 |
| 227 | 20250116 | 150000 | 81340179000 | 218000 | 218000 | 218500 | 218000 | 1023 |
| 228 | 20250116 | 145900 | 81117077500 | 218500 | 218000 | 218500 | 218000 | 915 |
| 229 | 20250116 | 145800 | 80917547000 | 218000 | 218000 | 218500 | 218000 | 1538 |
| 230 | 20250116 | 145700 | 80581976000 | 218500 | 218000 | 218500 | 218000 | 1058 |
| 231 | 20250116 | 145600 | 80351069500 | 218000 | 218000 | 218500 | 218000 | 723 |
| 232 | 20250116 | 145500 | 80193404500 | 218500 | 218000 | 218500 | 218000 | 966 |
| 233 | 20250116 | 145400 | 79982561000 | 218000 | 218000 | 218500 | 218000 | 923 |
| 234 | 20250116 | 145300 | 79781165000 | 218500 | 218500 | 218500 | 218000 | 1019 |
| 235 | 20250116 | 145200 | 79558963500 | 218500 | 218000 | 218500 | 218000 | 833 |
| 236 | 20250116 | 145100 | 79377173500 | 218500 | 218000 | 218500 | 218000 | 957 |
| 237 | 20250116 | 145000 | 79168520000 | 218500 | 218000 | 218500 | 218000 | 770 |
| 238 | 20250116 | 144900 | 79000615500 | 218000 | 218000 | 218500 | 218000 | 609 |
| 239 | 20250116 | 144800 | 78867769500 | 218000 | 218000 | 218500 | 218000 | 979 |
| 240 | 20250116 | 144700 | 78654301000 | 218000 | 218500 | 218500 | 218000 | 493 |
| 241 | 20250116 | 144600 | 78546760000 | 218500 | 218000 | 218500 | 218000 | 2273 |
| 242 | 20250116 | 144500 | 78050946500 | 218500 | 218000 | 218500 | 218000 | 699 |
| 243 | 20250116 | 144400 | 77898524500 | 218000 | 218000 | 218500 | 218000 | 793 |
| 244 | 20250116 | 144300 | 77725553000 | 218000 | 218500 | 218500 | 218000 | 632 |
| 245 | 20250116 | 144200 | 77587756500 | 218500 | 218000 | 218500 | 218000 | 553 |
| 246 | 20250116 | 144100 | 77467158500 | 218500 | 218000 | 218500 | 218000 | 743 |
| 247 | 20250116 | 144000 | 77305125000 | 218000 | 218000 | 218500 | 218000 | 790 |
| 248 | 20250116 | 143900 | 77132880000 | 218000 | 218000 | 218500 | 218000 | 1151 |
| 249 | 20250116 | 143800 | 76881905500 | 218000 | 218000 | 218500 | 218000 | 2850 |
| 250 | 20250116 | 143700 | 76260444500 | 218500 | 218000 | 218500 | 218000 | 868 |
| 251 | 20250116 | 143600 | 76071192000 | 218000 | 218500 | 218500 | 218000 | 764 |
| 252 | 20250116 | 143500 | 75904600500 | 218000 | 218000 | 218500 | 218000 | 1152 |
| 253 | 20250116 | 143400 | 75653405500 | 218500 | 218000 | 218500 | 218000 | 691 |
| 254 | 20250116 | 143300 | 75502724500 | 218500 | 218000 | 218500 | 218000 | 763 |
| 255 | 20250116 | 143200 | 75336317000 | 218000 | 218500 | 218500 | 218000 | 980 |
| 256 | 20250116 | 143100 | 75122499000 | 218000 | 218000 | 218500 | 218000 | 496 |
| 257 | 20250116 | 143000 | 75014289500 | 218500 | 218000 | 218500 | 218000 | 1012 |
| 258 | 20250116 | 142900 | 74793453500 | 218000 | 218000 | 218500 | 218000 | 737 |
| 259 | 20250116 | 142800 | 74632688000 | 218500 | 218500 | 218500 | 218000 | 917 |
| 260 | 20250116 | 142700 | 74432605000 | 218500 | 218000 | 218500 | 218000 | 743 |
| 261 | 20250116 | 142600 | 74270528000 | 218000 | 218000 | 218500 | 218000 | 743 |
| 262 | 20250116 | 142500 | 74108404000 | 218000 | 218000 | 218500 | 218000 | 1170 |
| 263 | 20250116 | 142400 | 73853254500 | 218000 | 218000 | 218500 | 218000 | 725 |
| 264 | 20250116 | 142300 | 73695107000 | 218000 | 218000 | 218500 | 218000 | 668 |
| 265 | 20250116 | 142200 | 73549446500 | 218000 | 218000 | 218500 | 218000 | 592 |
| 266 | 20250116 | 142100 | 73420334000 | 218000 | 218000 | 218500 | 218000 | 1296 |
| 267 | 20250116 | 142000 | 73137566500 | 218500 | 218000 | 218500 | 218000 | 1233 |
| 268 | 20250116 | 141900 | 72868437500 | 218500 | 218000 | 218500 | 218000 | 798 |
| 269 | 20250116 | 141800 | 72694327500 | 218500 | 218500 | 219000 | 218000 | 6656 |
| 270 | 20250116 | 141700 | 71240270000 | 218500 | 219000 | 219000 | 218500 | 5463 |
| 271 | 20250116 | 141600 | 70046577500 | 219000 | 218500 | 219000 | 218500 | 749 |
| 272 | 20250116 | 141500 | 69882878000 | 218500 | 218500 | 219000 | 218500 | 617 |
| 273 | 20250116 | 141400 | 69748033500 | 219000 | 218500 | 219000 | 218500 | 942 |
| 274 | 20250116 | 141300 | 69542183000 | 218500 | 218500 | 219000 | 218500 | 863 |
| 275 | 20250116 | 141200 | 69353602000 | 218500 | 219000 | 219000 | 218500 | 789 |
| 276 | 20250116 | 141100 | 69181119000 | 218500 | 218500 | 219000 | 218500 | 713 |
| 277 | 20250116 | 141000 | 69025296500 | 219000 | 219000 | 219000 | 218500 | 634 |
| 278 | 20250116 | 140900 | 68886734000 | 219000 | 218500 | 219000 | 218500 | 2175 |
| 279 | 20250116 | 140800 | 68411456000 | 219000 | 218500 | 219000 | 218500 | 681 |
| 280 | 20250116 | 140700 | 68262591000 | 218500 | 218500 | 219000 | 218500 | 1701 |
| 281 | 20250116 | 140600 | 67890684000 | 218500 | 219000 | 219500 | 218500 | 9887 |
| 282 | 20250116 | 140500 | 65725460500 | 219000 | 219500 | 219500 | 219000 | 1736 |
| 283 | 20250116 | 140400 | 65345245000 | 219500 | 219000 | 219500 | 219000 | 1033 |
| 284 | 20250116 | 140300 | 65118964500 | 219000 | 219000 | 219500 | 219000 | 797 |
| 285 | 20250116 | 140200 | 64944271000 | 219000 | 219000 | 219500 | 219000 | 395 |
| 286 | 20250116 | 140100 | 64857707000 | 220000 | 219000 | 220000 | 219000 | 883 |
| 287 | 20250116 | 140000 | 64663990500 | 219000 | 219000 | 219500 | 219000 | 623 |
| 288 | 20250116 | 135900 | 64527395000 | 219500 | 219000 | 220000 | 219000 | 509 |
| 289 | 20250116 | 135800 | 64415755000 | 219000 | 219000 | 220000 | 219000 | 551 |
| 290 | 20250116 | 135700 | 64295027500 | 219500 | 219000 | 219500 | 219000 | 652 |
| 291 | 20250116 | 135600 | 64152083000 | 219000 | 219000 | 219500 | 219000 | 636 |
| 292 | 20250116 | 135500 | 64012633500 | 219000 | 219000 | 219500 | 219000 | 618 |
| 293 | 20250116 | 135400 | 63877133000 | 219500 | 219500 | 219500 | 219000 | 693 |
| 294 | 20250116 | 135300 | 63725205500 | 219000 | 219500 | 219500 | 219000 | 342 |
| 295 | 20250116 | 135200 | 63650223500 | 219000 | 219500 | 220000 | 219000 | 654 |
| 296 | 20250116 | 135100 | 63506736500 | 219500 | 219500 | 219500 | 219000 | 773 |
| 297 | 20250116 | 135000 | 63337272000 | 219500 | 219500 | 220000 | 219000 | 1563 |
| 298 | 20250116 | 134900 | 62994262000 | 219000 | 219000 | 219500 | 219000 | 645 |
| 299 | 20250116 | 134800 | 62852843000 | 219000 | 219500 | 219500 | 219000 | 463 |
| 300 | 20250116 | 134700 | 62751403500 | 219000 | 219000 | 219500 | 219000 | 330 |
| 301 | 20250116 | 134600 | 62679073500 | 219500 | 219000 | 219500 | 219000 | 468 |
| 302 | 20250116 | 134500 | 62576529000 | 219500 | 219500 | 219500 | 219000 | 404 |
| 303 | 20250116 | 134400 | 62487978000 | 219500 | 219000 | 219500 | 219000 | 346 |
| 304 | 20250116 | 134300 | 62412147000 | 219500 | 219000 | 219500 | 219000 | 190 |
| 305 | 20250116 | 134200 | 62370492000 | 219000 | 219000 | 219500 | 219000 | 363 |
| 306 | 20250116 | 134100 | 62290957000 | 219500 | 219500 | 219500 | 219000 | 287 |
| 307 | 20250116 | 134000 | 62228006500 | 219500 | 219000 | 219500 | 219000 | 661 |
| 308 | 20250116 | 133900 | 62083010000 | 219000 | 219500 | 220000 | 219000 | 1413 |
| 309 | 20250116 | 133800 | 61772822500 | 219500 | 219500 | 220000 | 219000 | 680 |
| 310 | 20250116 | 133700 | 61623572500 | 219500 | 219500 | 219500 | 219000 | 1444 |
| 311 | 20250116 | 133600 | 61306713500 | 219000 | 219000 | 219500 | 219000 | 496 |
| 312 | 20250116 | 133500 | 61197946500 | 219000 | 219500 | 219500 | 219000 | 1544 |
| 313 | 20250116 | 133400 | 60859081500 | 219000 | 219000 | 219500 | 219000 | 542 |
| 314 | 20250116 | 133300 | 60740270000 | 219000 | 219500 | 219500 | 219000 | 774 |
| 315 | 20250116 | 133200 | 60570749000 | 219000 | 219000 | 219500 | 219000 | 400 |
| 316 | 20250116 | 133100 | 60483084500 | 219000 | 219500 | 219500 | 219000 | 262 |
| 317 | 20250116 | 133000 | 60425641000 | 219000 | 219500 | 219500 | 219000 | 603 |
| 318 | 20250116 | 132900 | 60293448500 | 219000 | 219000 | 219500 | 219000 | 221 |
| 319 | 20250116 | 132800 | 60245032000 | 219000 | 219500 | 219500 | 219000 | 167 |
| 320 | 20250116 | 132700 | 60208411500 | 219000 | 219000 | 219500 | 219000 | 595 |
| 321 | 20250116 | 132600 | 60077987500 | 219500 | 219500 | 219500 | 219000 | 220 |
| 322 | 20250116 | 132500 | 60029769000 | 219000 | 219000 | 219500 | 219000 | 271 |
| 323 | 20250116 | 132400 | 59970413000 | 219500 | 219500 | 219500 | 219000 | 173 |
| 324 | 20250116 | 132300 | 59932494500 | 219000 | 219500 | 219500 | 219000 | 356 |
| 325 | 20250116 | 132200 | 59854460000 | 219000 | 219000 | 220000 | 219000 | 328 |
| 326 | 20250116 | 132100 | 59782516000 | 219000 | 219000 | 219500 | 219000 | 500 |
| 327 | 20250116 | 132000 | 59672921000 | 219000 | 219500 | 220000 | 219000 | 1036 |
| 328 | 20250116 | 131900 | 59445615500 | 219000 | 219000 | 219500 | 219000 | 173 |
| 329 | 20250116 | 131800 | 59407675000 | 219500 | 219000 | 219500 | 219000 | 413 |
| 330 | 20250116 | 131700 | 59317203500 | 219000 | 219000 | 219500 | 219000 | 940 |
| 331 | 20250116 | 131600 | 59111013000 | 219000 | 219500 | 219500 | 219000 | 914 |
| 332 | 20250116 | 131500 | 58910439000 | 219000 | 219000 | 219500 | 219000 | 913 |
| 333 | 20250116 | 131400 | 58710392000 | 219500 | 219000 | 219500 | 219000 | 131 |
| 334 | 20250116 | 131300 | 58681680500 | 219000 | 219500 | 219500 | 219000 | 716 |
| 335 | 20250116 | 131200 | 58524556500 | 219000 | 219000 | 219500 | 219000 | 425 |
| 336 | 20250116 | 131100 | 58431419000 | 219500 | 219000 | 219500 | 219000 | 3895 |
| 337 | 20250116 | 131000 | 57576515500 | 219000 | 219500 | 219500 | 219000 | 902 |
| 338 | 20250116 | 130900 | 57378632000 | 219500 | 219000 | 219500 | 219000 | 544 |
| 339 | 20250116 | 130800 | 57259375000 | 219000 | 219000 | 219500 | 219000 | 166 |
| 340 | 20250116 | 130700 | 57223004500 | 219000 | 219000 | 219500 | 219000 | 287 |
| 341 | 20250116 | 130600 | 57160134000 | 219000 | 219000 | 219500 | 219000 | 610 |
| 342 | 20250116 | 130500 | 57026526500 | 219000 | 219500 | 219500 | 219000 | 176 |
| 343 | 20250116 | 130400 | 56987961000 | 219000 | 219500 | 220000 | 219000 | 10610 |
| 344 | 20250116 | 130300 | 54659150500 | 219500 | 220000 | 220000 | 219500 | 2172 |
| 345 | 20250116 | 130200 | 54182261500 | 219500 | 220000 | 220000 | 219500 | 783 |
| 346 | 20250116 | 130100 | 54010334500 | 219500 | 219500 | 220000 | 219500 | 674 |
| 347 | 20250116 | 130000 | 53862335500 | 220000 | 219500 | 220000 | 219500 | 321 |
| 348 | 20250116 | 125900 | 53791819500 | 220000 | 219500 | 220000 | 219500 | 932 |
| 349 | 20250116 | 125800 | 53587184500 | 219500 | 219500 | 220000 | 219500 | 164 |
| 350 | 20250116 | 125700 | 53551175000 | 219500 | 220000 | 220000 | 219500 | 1712 |
| 351 | 20250116 | 125600 | 53175269000 | 220000 | 219500 | 220000 | 219500 | 314 |
| 352 | 20250116 | 125500 | 53106284000 | 220000 | 220000 | 220000 | 219500 | 228 |
| 353 | 20250116 | 125400 | 53056190000 | 220000 | 220000 | 220000 | 219500 | 228 |
| 354 | 20250116 | 125300 | 53006090000 | 219500 | 219500 | 220000 | 219500 | 205 |
| 355 | 20250116 | 125200 | 52961052500 | 219500 | 220000 | 220000 | 219500 | 230 |
| 356 | 20250116 | 125100 | 52910526500 | 220000 | 219500 | 220000 | 219500 | 671 |
| 357 | 20250116 | 125000 | 52763185000 | 220000 | 219500 | 220000 | 219500 | 1300 |
| 358 | 20250116 | 124900 | 52477230500 | 219500 | 219500 | 220000 | 219500 | 293 |
| 359 | 20250116 | 124800 | 52412870500 | 219500 | 219500 | 220000 | 219500 | 412 |
| 360 | 20250116 | 124700 | 52322314000 | 219500 | 220000 | 220000 | 219500 | 1529 |
| 361 | 20250116 | 124600 | 51986591000 | 219500 | 220000 | 220000 | 219500 | 703 |
| 362 | 20250116 | 124500 | 51832224000 | 219500 | 220000 | 220000 | 219500 | 539 |
| 363 | 20250116 | 124400 | 51713716500 | 219500 | 220000 | 220000 | 219500 | 198 |
| 364 | 20250116 | 124300 | 51670226000 | 220000 | 219500 | 220000 | 219500 | 61 |
| 365 | 20250116 | 124200 | 51656826000 | 220000 | 220000 | 220000 | 219500 | 209 |
| 366 | 20250116 | 124100 | 51610946000 | 220000 | 219500 | 220000 | 219500 | 124 |
| 367 | 20250116 | 124000 | 51583692500 | 219500 | 219500 | 220000 | 219500 | 160 |
| 368 | 20250116 | 123900 | 51548535500 | 219500 | 219500 | 220000 | 219500 | 760 |
| 369 | 20250116 | 123800 | 51381455000 | 219500 | 220000 | 220000 | 219500 | 1098 |
| 370 | 20250116 | 123700 | 51139938000 | 220000 | 220000 | 220000 | 219500 | 1289 |
| 371 | 20250116 | 123600 | 50856445000 | 220000 | 219500 | 220000 | 219500 | 431 |
| 372 | 20250116 | 123500 | 50761829000 | 220000 | 219500 | 220000 | 219500 | 388 |
| 373 | 20250116 | 123400 | 50676625500 | 219500 | 219500 | 220000 | 219500 | 323 |
| 374 | 20250116 | 123300 | 50605650500 | 220000 | 219500 | 220000 | 219500 | 193 |
| 375 | 20250116 | 123200 | 50563267000 | 219500 | 220000 | 220000 | 219500 | 343 |
| 376 | 20250116 | 123100 | 50487972000 | 220000 | 220000 | 220000 | 219500 | 166 |
| 377 | 20250116 | 123000 | 50451518000 | 220000 | 219500 | 220000 | 219500 | 181 |
| 378 | 20250116 | 122900 | 50411776500 | 219500 | 219500 | 220000 | 219500 | 194 |
| 379 | 20250116 | 122800 | 50369176500 | 219500 | 220000 | 220000 | 219500 | 147 |
| 380 | 20250116 | 122700 | 50336897500 | 220000 | 219500 | 220000 | 219500 | 590 |
| 381 | 20250116 | 122600 | 50207386000 | 219500 | 219500 | 220000 | 219500 | 788 |
| 382 | 20250116 | 122500 | 50034161000 | 220000 | 219500 | 220000 | 219500 | 193 |
| 383 | 20250116 | 122400 | 49991780000 | 219500 | 219500 | 220000 | 219500 | 214 |
| 384 | 20250116 | 122300 | 49944802000 | 220000 | 219500 | 220000 | 219500 | 268 |
| 385 | 20250116 | 122200 | 49885951500 | 219500 | 219500 | 220000 | 219500 | 305 |
| 386 | 20250116 | 122100 | 49818999500 | 219500 | 220000 | 220000 | 219500 | 197 |
| 387 | 20250116 | 122000 | 49775750000 | 220000 | 219500 | 220000 | 219500 | 663 |
| 388 | 20250116 | 121900 | 49630149000 | 220000 | 219500 | 220000 | 219500 | 454 |
| 389 | 20250116 | 121800 | 49530442500 | 219500 | 219500 | 220000 | 219500 | 299 |
| 390 | 20250116 | 121700 | 49464810500 | 219500 | 220000 | 220000 | 219500 | 206 |
| 391 | 20250116 | 121600 | 49419582000 | 220000 | 219500 | 220000 | 219500 | 735 |
| 392 | 20250116 | 121500 | 49258238000 | 220000 | 219500 | 220000 | 219500 | 396 |
| 393 | 20250116 | 121400 | 49171291500 | 219500 | 219500 | 220000 | 219500 | 242 |
| 394 | 20250116 | 121300 | 49118162000 | 219500 | 219500 | 220000 | 219500 | 230 |
| 395 | 20250116 | 121200 | 49067656500 | 220000 | 219500 | 220000 | 219500 | 253 |
| 396 | 20250116 | 121100 | 49012093000 | 219500 | 219500 | 220000 | 219500 | 248 |
| 397 | 20250116 | 121000 | 48957647500 | 220000 | 220000 | 220000 | 219500 | 484 |
| 398 | 20250116 | 120900 | 48851374500 | 219500 | 219500 | 220000 | 219500 | 303 |
| 399 | 20250116 | 120800 | 48784848500 | 219500 | 219500 | 220000 | 219500 | 162 |
| 400 | 20250116 | 120700 | 48749283000 | 219500 | 219500 | 220000 | 219500 | 204 |
| 401 | 20250116 | 120600 | 48704501500 | 220000 | 219500 | 220000 | 219500 | 241 |
| 402 | 20250116 | 120500 | 48651589000 | 220000 | 220000 | 220000 | 219500 | 320 |
| 403 | 20250116 | 120400 | 48581292000 | 219500 | 219500 | 220000 | 219500 | 463 |
| 404 | 20250116 | 120300 | 48479647500 | 219500 | 219500 | 219500 | 219500 | 229 |
| 405 | 20250116 | 120200 | 48429382000 | 219500 | 219500 | 220000 | 219500 | 449 |
| 406 | 20250116 | 120100 | 48330826000 | 220000 | 219500 | 220000 | 219500 | 198 |
| 407 | 20250116 | 120000 | 48287349000 | 219500 | 219500 | 220000 | 219500 | 193 |
| 408 | 20250116 | 115900 | 48244974000 | 220000 | 219500 | 220000 | 219500 | 129 |
| 409 | 20250116 | 115800 | 48216650000 | 219500 | 220000 | 220000 | 219500 | 481 |
| 410 | 20250116 | 115700 | 48111001500 | 219500 | 220000 | 220000 | 219500 | 184 |
| 411 | 20250116 | 115600 | 48070609500 | 219500 | 219500 | 220000 | 219500 | 111 |
| 412 | 20250116 | 115500 | 48046236000 | 220000 | 219500 | 220000 | 219000 | 752 |
| 413 | 20250116 | 115400 | 47881187000 | 219500 | 219500 | 219500 | 219000 | 1989 |
| 414 | 20250116 | 115300 | 47444733500 | 219500 | 219500 | 220000 | 219500 | 1969 |
| 415 | 20250116 | 115200 | 47012537500 | 219500 | 219500 | 220000 | 219500 | 407 |
| 416 | 20250116 | 115100 | 46923177500 | 220000 | 219500 | 220000 | 219500 | 4764 |
| 417 | 20250116 | 115000 | 45877463500 | 219500 | 219500 | 220000 | 219500 | 159 |
| 418 | 20250116 | 114900 | 45842557000 | 219500 | 220000 | 220000 | 219500 | 166 |
| 419 | 20250116 | 114800 | 45806092000 | 219500 | 220000 | 220000 | 219500 | 10386 |
| 420 | 20250116 | 114700 | 43526144500 | 220000 | 220000 | 220000 | 219500 | 240 |
| 421 | 20250116 | 114600 | 43473381000 | 219500 | 220500 | 220500 | 219500 | 279 |
| 422 | 20250116 | 114500 | 43412036000 | 220000 | 220000 | 220000 | 219500 | 832 |
| 423 | 20250116 | 114400 | 43229048000 | 220000 | 220000 | 220000 | 219500 | 232 |
| 424 | 20250116 | 114300 | 43178044000 | 220000 | 220000 | 220000 | 219500 | 613 |
| 425 | 20250116 | 114200 | 43043217500 | 220000 | 220000 | 220000 | 219500 | 231 |
| 426 | 20250116 | 114100 | 42992452000 | 220000 | 220000 | 220000 | 219500 | 444 |
| 427 | 20250116 | 114000 | 42894914000 | 220000 | 219500 | 220000 | 219500 | 801 |
| 428 | 20250116 | 113900 | 42718744500 | 220000 | 220000 | 220500 | 219500 | 427 |
| 429 | 20250116 | 113800 | 42624918000 | 220500 | 220000 | 220500 | 219500 | 1451 |
| 430 | 20250116 | 113700 | 42305759500 | 220000 | 220000 | 220000 | 219500 | 329 |
| 431 | 20250116 | 113600 | 42233433500 | 219500 | 219500 | 220000 | 219500 | 316 |
| 432 | 20250116 | 113500 | 42163990500 | 220000 | 219500 | 220000 | 219500 | 203 |
| 433 | 20250116 | 113400 | 42119384000 | 220000 | 220000 | 220000 | 219500 | 264 |
| 434 | 20250116 | 113300 | 42061331500 | 220000 | 219500 | 220000 | 219500 | 281 |
| 435 | 20250116 | 113200 | 41999625500 | 220000 | 219500 | 220000 | 219500 | 2480 |
| 436 | 20250116 | 113100 | 41454061500 | 219500 | 220000 | 220000 | 219500 | 245 |
| 437 | 20250116 | 113000 | 41400230000 | 220000 | 219500 | 220000 | 219500 | 320 |
| 438 | 20250116 | 112900 | 41329905000 | 219500 | 220000 | 220000 | 219500 | 378 |
| 439 | 20250116 | 112800 | 41246858500 | 219500 | 219500 | 220000 | 219500 | 235 |
| 440 | 20250116 | 112700 | 41195224000 | 219500 | 220000 | 220000 | 219500 | 241 |
| 441 | 20250116 | 112600 | 41142260500 | 219500 | 219500 | 220000 | 219500 | 279 |
| 442 | 20250116 | 112500 | 41080939500 | 220000 | 219500 | 220000 | 219500 | 208 |
| 443 | 20250116 | 112400 | 41035248500 | 220000 | 220000 | 220000 | 219500 | 331 |
| 444 | 20250116 | 112300 | 40962478500 | 220000 | 219500 | 220000 | 219500 | 1036 |
| 445 | 20250116 | 112200 | 40734636000 | 219500 | 219500 | 220000 | 219500 | 693 |
| 446 | 20250116 | 112100 | 40582416500 | 219500 | 220000 | 220500 | 219500 | 1491 |
| 447 | 20250116 | 112000 | 40254416000 | 220000 | 220000 | 220500 | 219500 | 3286 |
| 448 | 20250116 | 111900 | 39531491500 | 220500 | 220000 | 220500 | 220000 | 865 |
| 449 | 20250116 | 111800 | 39341185500 | 220500 | 220000 | 220500 | 220000 | 352 |
| 450 | 20250116 | 111700 | 39263730500 | 220000 | 220500 | 220500 | 220000 | 202 |
| 451 | 20250116 | 111600 | 39219273500 | 220500 | 220000 | 220500 | 220000 | 368 |
| 452 | 20250116 | 111500 | 39138256500 | 220000 | 220500 | 220500 | 220000 | 554 |
| 453 | 20250116 | 111400 | 39016356000 | 220000 | 220000 | 220500 | 220000 | 294 |
| 454 | 20250116 | 111300 | 38951652500 | 220000 | 220000 | 220500 | 220000 | 263 |
| 455 | 20250116 | 111200 | 38893786000 | 220000 | 220000 | 220500 | 220000 | 276 |
| 456 | 20250116 | 111100 | 38833042000 | 220000 | 220000 | 220500 | 220000 | 346 |
| 457 | 20250116 | 111000 | 38756884500 | 220000 | 220000 | 220500 | 220000 | 1070 |
| 458 | 20250116 | 110900 | 38521476000 | 220500 | 220000 | 220500 | 220000 | 1457 |
| 459 | 20250116 | 110800 | 38200929500 | 220500 | 220000 | 220500 | 220000 | 270 |
| 460 | 20250116 | 110700 | 38141507500 | 220000 | 220000 | 220500 | 220000 | 707 |
| 461 | 20250116 | 110600 | 37985950500 | 220000 | 220000 | 220500 | 220000 | 264 |
| 462 | 20250116 | 110500 | 37927867500 | 220000 | 220000 | 220500 | 220000 | 202 |
| 463 | 20250116 | 110400 | 37883404500 | 220000 | 220000 | 220500 | 220000 | 475 |
| 464 | 20250116 | 110300 | 37778872500 | 220500 | 220000 | 220500 | 220000 | 6303 |
| 465 | 20250116 | 110200 | 36392191500 | 220500 | 220000 | 220500 | 220000 | 1611 |
| 466 | 20250116 | 110100 | 36037718000 | 220500 | 220500 | 220500 | 220000 | 2484 |
| 467 | 20250116 | 110000 | 35491229500 | 220500 | 220500 | 220500 | 220000 | 485 |
| 468 | 20250116 | 105900 | 35384376000 | 220500 | 220000 | 220500 | 220000 | 1235 |
| 469 | 20250116 | 105800 | 35112117000 | 220000 | 220000 | 220500 | 220000 | 588 |
| 470 | 20250116 | 105700 | 34982510500 | 220500 | 220000 | 220500 | 220000 | 1407 |
| 471 | 20250116 | 105600 | 34672892000 | 220500 | 220500 | 220500 | 220000 | 368 |
| 472 | 20250116 | 105500 | 34591862000 | 220500 | 220500 | 220500 | 220000 | 9218 |
| 473 | 20250116 | 105400 | 32559792500 | 220500 | 220500 | 221000 | 220500 | 3412 |
| 474 | 20250116 | 105300 | 31807428500 | 220500 | 220500 | 221000 | 220500 | 332 |
| 475 | 20250116 | 105200 | 31734212000 | 220500 | 220500 | 221000 | 220500 | 330 |
| 476 | 20250116 | 105100 | 31661414500 | 220500 | 220500 | 221000 | 220500 | 208 |
| 477 | 20250116 | 105000 | 31615542000 | 221000 | 220500 | 221000 | 220500 | 439 |
| 478 | 20250116 | 104900 | 31518722000 | 220500 | 220500 | 221000 | 220500 | 1088 |
| 479 | 20250116 | 104800 | 31278793500 | 220500 | 220500 | 221000 | 220500 | 312 |
| 480 | 20250116 | 104700 | 31209989500 | 220500 | 221000 | 221500 | 220500 | 6586 |
| 481 | 20250116 | 104600 | 29754605000 | 221000 | 221000 | 221500 | 221000 | 2442 |
| 482 | 20250116 | 104500 | 29214903000 | 221000 | 221000 | 221500 | 221000 | 213 |
| 483 | 20250116 | 104400 | 29167817500 | 221000 | 221500 | 221500 | 221000 | 237 |
| 484 | 20250116 | 104300 | 29115429000 | 221000 | 221000 | 221500 | 221000 | 153 |
| 485 | 20250116 | 104200 | 29081610500 | 221000 | 221500 | 221500 | 221000 | 501 |
| 486 | 20250116 | 104100 | 28970877500 | 221500 | 221000 | 221500 | 221000 | 503 |
| 487 | 20250116 | 104000 | 28859690500 | 221000 | 221000 | 221500 | 221000 | 169 |
| 488 | 20250116 | 103900 | 28822318000 | 221500 | 221500 | 221500 | 221000 | 1210 |
| 489 | 20250116 | 103800 | 28554878500 | 221000 | 221000 | 221500 | 221000 | 1297 |
| 490 | 20250116 | 103700 | 28268121000 | 221000 | 221000 | 221500 | 221000 | 2803 |
| 491 | 20250116 | 103600 | 27648641000 | 221500 | 221000 | 221500 | 221000 | 170 |
| 492 | 20250116 | 103500 | 27611035000 | 221000 | 221500 | 221500 | 221000 | 315 |
| 493 | 20250116 | 103400 | 27541388500 | 221500 | 221000 | 221500 | 221000 | 237 |
| 494 | 20250116 | 103300 | 27488999000 | 221000 | 221500 | 221500 | 221000 | 195 |
| 495 | 20250116 | 103200 | 27445838000 | 221000 | 221000 | 221500 | 221000 | 153 |
| 496 | 20250116 | 103100 | 27411997000 | 221500 | 221000 | 221500 | 221000 | 63 |
| 497 | 20250116 | 103000 | 27398065000 | 221000 | 221500 | 221500 | 221000 | 261 |
| 498 | 20250116 | 102900 | 27340307500 | 221500 | 221500 | 221500 | 221000 | 179 |
| 499 | 20250116 | 102800 | 27300708500 | 221000 | 221000 | 221500 | 221000 | 156 |
| 500 | 20250116 | 102700 | 27266210500 | 221500 | 221000 | 221500 | 221000 | 1649 |
| 501 | 20250116 | 102600 | 26901076000 | 221000 | 221500 | 221500 | 221000 | 323 |
| 502 | 20250116 | 102500 | 26829659000 | 221000 | 221000 | 221500 | 221000 | 3922 |
| 503 | 20250116 | 102400 | 25961083000 | 221000 | 221500 | 221500 | 221000 | 208 |
| 504 | 20250116 | 102300 | 25915082500 | 221500 | 221000 | 221500 | 221000 | 270 |
| 505 | 20250116 | 102200 | 25855390500 | 221000 | 221500 | 222000 | 221000 | 625 |
| 506 | 20250116 | 102100 | 25716957000 | 221000 | 221000 | 222000 | 221000 | 2258 |
| 507 | 20250116 | 102000 | 25216827500 | 221000 | 221000 | 221500 | 221000 | 336 |
| 508 | 20250116 | 101900 | 25142502500 | 221500 | 221500 | 221500 | 221000 | 323 |
| 509 | 20250116 | 101800 | 25071047000 | 221500 | 221000 | 222000 | 221000 | 364 |
| 510 | 20250116 | 101700 | 24990458500 | 222000 | 221500 | 222000 | 221000 | 299 |
| 511 | 20250116 | 101600 | 24924283000 | 221500 | 221500 | 222000 | 221000 | 4270 |
| 512 | 20250116 | 101500 | 23978483000 | 221500 | 221500 | 221500 | 221000 | 3929 |
| 513 | 20250116 | 101400 | 23108272000 | 221000 | 221000 | 221500 | 221000 | 198 |
| 514 | 20250116 | 101300 | 23064480500 | 221500 | 221000 | 221500 | 221000 | 541 |
| 515 | 20250116 | 101200 | 22944890000 | 221000 | 221500 | 221500 | 221000 | 880 |
| 516 | 20250116 | 101100 | 22750400000 | 221000 | 221000 | 221500 | 221000 | 313 |
| 517 | 20250116 | 101000 | 22681213000 | 221500 | 221500 | 221500 | 221000 | 727 |
| 518 | 20250116 | 100900 | 22520340500 | 221500 | 221000 | 221500 | 221000 | 292 |
| 519 | 20250116 | 100800 | 22455789000 | 221000 | 221000 | 221500 | 221000 | 418 |
| 520 | 20250116 | 100700 | 22363404000 | 221500 | 221000 | 221500 | 221000 | 880 |
| 521 | 20250116 | 100600 | 22168893000 | 221500 | 221500 | 221500 | 221000 | 756 |
| 522 | 20250116 | 100500 | 22001801500 | 221000 | 221000 | 221500 | 221000 | 1603 |
| 523 | 20250116 | 100400 | 21647526000 | 221000 | 222000 | 222000 | 221000 | 5942 |
| 524 | 20250116 | 100300 | 20331432000 | 221500 | 221500 | 222000 | 221500 | 466 |
| 525 | 20250116 | 100200 | 20228175000 | 221500 | 221500 | 222000 | 221500 | 170 |
| 526 | 20250116 | 100100 | 20190508000 | 221500 | 221500 | 222000 | 221500 | 317 |
| 527 | 20250116 | 100000 | 20120231000 | 222000 | 222000 | 222000 | 221500 | 202 |
| 528 | 20250116 | 095900 | 20075430500 | 221500 | 221500 | 222000 | 221500 | 163 |
| 529 | 20250116 | 095800 | 20039282000 | 222000 | 222000 | 222000 | 221500 | 275 |
| 530 | 20250116 | 095700 | 19978292000 | 222000 | 221500 | 222000 | 221500 | 591 |
| 531 | 20250116 | 095600 | 19847161000 | 222000 | 222000 | 222000 | 221500 | 290 |
| 532 | 20250116 | 095500 | 19782867500 | 222000 | 222000 | 222500 | 221500 | 3210 |
| 533 | 20250116 | 095400 | 19070229000 | 222000 | 222500 | 222500 | 222000 | 2765 |
| 534 | 20250116 | 095300 | 18456341500 | 222500 | 222000 | 222500 | 222000 | 312 |
| 535 | 20250116 | 095200 | 18386972000 | 222000 | 222000 | 222500 | 222000 | 435 |
| 536 | 20250116 | 095100 | 18290215500 | 222500 | 222500 | 222500 | 222000 | 275 |
| 537 | 20250116 | 095000 | 18229047500 | 222500 | 222500 | 222500 | 222000 | 604 |
| 538 | 20250116 | 094900 | 18094751000 | 222500 | 222000 | 222500 | 222000 | 711 |
| 539 | 20250116 | 094800 | 17936826500 | 222000 | 222500 | 222500 | 222000 | 498 |
| 540 | 20250116 | 094700 | 17826058000 | 222500 | 222000 | 222500 | 222000 | 157 |
| 541 | 20250116 | 094600 | 17791161500 | 222500 | 222500 | 223000 | 222000 | 1889 |
| 542 | 20250116 | 094500 | 17370849500 | 222500 | 222500 | 223000 | 222000 | 1676 |
| 543 | 20250116 | 094400 | 16997952000 | 222500 | 222000 | 222500 | 222000 | 247 |
| 544 | 20250116 | 094300 | 16943075500 | 222500 | 222000 | 222500 | 222000 | 191 |
| 545 | 20250116 | 094200 | 16900620500 | 222500 | 222500 | 222500 | 222000 | 321 |
| 546 | 20250116 | 094100 | 16829238500 | 222500 | 222500 | 222500 | 222000 | 788 |
| 547 | 20250116 | 094000 | 16653931000 | 222500 | 222000 | 222500 | 222000 | 178 |
| 548 | 20250116 | 093900 | 16614399000 | 222000 | 222000 | 222500 | 222000 | 122 |
| 549 | 20250116 | 093800 | 16587308000 | 222500 | 222000 | 222500 | 222000 | 315 |
| 550 | 20250116 | 093700 | 16517350000 | 222000 | 222000 | 222500 | 222000 | 348 |
| 551 | 20250116 | 093600 | 16440069500 | 222000 | 222000 | 222500 | 222000 | 1809 |
| 552 | 20250116 | 093500 | 16038359500 | 222000 | 222000 | 222500 | 222000 | 2068 |
| 553 | 20250116 | 093400 | 15578488500 | 222000 | 222500 | 222500 | 222000 | 292 |
| 554 | 20250116 | 093300 | 15513560500 | 222500 | 222000 | 222500 | 222000 | 179 |
| 555 | 20250116 | 093200 | 15473788500 | 222000 | 222500 | 222500 | 222000 | 243 |
| 556 | 20250116 | 093100 | 15419778500 | 222500 | 222500 | 222500 | 222000 | 250 |
| 557 | 20250116 | 093000 | 15364223500 | 222000 | 222500 | 222500 | 222000 | 347 |
| 558 | 20250116 | 092900 | 15287078000 | 222000 | 222000 | 222500 | 222000 | 388 |
| 559 | 20250116 | 092800 | 15200793500 | 222000 | 222500 | 222500 | 222000 | 378 |
| 560 | 20250116 | 092700 | 15116851000 | 222500 | 222000 | 222500 | 222000 | 147 |
| 561 | 20250116 | 092600 | 15084181500 | 222500 | 222000 | 222500 | 221500 | 520 |
| 562 | 20250116 | 092500 | 14968806500 | 222000 | 221500 | 222000 | 221500 | 1207 |
| 563 | 20250116 | 092400 | 14700971500 | 222000 | 222000 | 222000 | 221500 | 351 |
| 564 | 20250116 | 092300 | 14623187500 | 222000 | 222000 | 222000 | 221500 | 290 |
| 565 | 20250116 | 092200 | 14558840500 | 221500 | 222000 | 222500 | 221500 | 1047 |
| 566 | 20250116 | 092100 | 14326500000 | 222000 | 222500 | 222500 | 222000 | 778 |
| 567 | 20250116 | 092000 | 14153773500 | 222500 | 222000 | 222500 | 221500 | 803 |
| 568 | 20250116 | 091900 | 13975496000 | 221500 | 222500 | 222500 | 221500 | 386 |
| 569 | 20250116 | 091800 | 13889886500 | 222500 | 222000 | 222500 | 222000 | 1898 |
| 570 | 20250116 | 091700 | 13468514000 | 222000 | 222000 | 222500 | 222000 | 652 |
| 571 | 20250116 | 091600 | 13323752000 | 222000 | 222500 | 222500 | 222000 | 387 |
| 572 | 20250116 | 091500 | 13237732500 | 222000 | 223000 | 223000 | 222000 | 7008 |
| 573 | 20250116 | 091400 | 11680237000 | 222500 | 223000 | 223500 | 222500 | 3149 |
| 574 | 20250116 | 091300 | 10978134000 | 223000 | 223000 | 223500 | 223000 | 485 |
| 575 | 20250116 | 091200 | 10869944000 | 223000 | 223000 | 223500 | 223000 | 1901 |
| 576 | 20250116 | 091100 | 10445969000 | 223000 | 223000 | 223500 | 223000 | 1032 |
| 577 | 20250116 | 091000 | 10215448500 | 223000 | 223000 | 223500 | 222500 | 4879 |
| 578 | 20250116 | 090900 | 9127450500 | 222500 | 222500 | 222500 | 222000 | 5484 |
| 579 | 20250116 | 090800 | 7907378000 | 222500 | 223000 | 223000 | 222500 | 1160 |
| 580 | 20250116 | 090700 | 7648836000 | 223000 | 222500 | 223000 | 222500 | 1201 |
| 581 | 20250116 | 090600 | 7381600500 | 223000 | 223000 | 223000 | 222500 | 425 |
| 582 | 20250116 | 090500 | 7286904000 | 222500 | 223000 | 223000 | 222000 | 2723 |
| 583 | 20250116 | 090400 | 6680778000 | 222500 | 223000 | 223500 | 222500 | 2966 |
| 584 | 20250116 | 090300 | 6019545000 | 223500 | 223500 | 223500 | 223000 | 1165 |
| 585 | 20250116 | 090200 | 5759607000 | 223500 | 224000 | 224000 | 223000 | 4469 |
| 586 | 20250116 | 090100 | 4760656500 | 224000 | 223000 | 224000 | 223000 | 5837 |
| 587 | 20250116 | 090000 | 3456029000 | 223000 | 223000 | 224000 | 223000 | 15481 |