35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 183200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 247580 |
| 3 | 20250117 | 183100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 4 | 20250117 | 183000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 5 | 20250117 | 182900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 6 | 20250117 | 182800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 7 | 20250117 | 182700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 8 | 20250117 | 182600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 9 | 20250117 | 182500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 10 | 20250117 | 182400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 11 | 20250117 | 182300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 12 | 20250117 | 182200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 13 | 20250117 | 182100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 14 | 20250117 | 182000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 15 | 20250117 | 181900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 16 | 20250117 | 181800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 17 | 20250117 | 181700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 18 | 20250117 | 181600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 19 | 20250117 | 181500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 20 | 20250117 | 181400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 21 | 20250117 | 181300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 22 | 20250117 | 181200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 23 | 20250117 | 181100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 24 | 20250117 | 181000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 25 | 20250117 | 180900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 26 | 20250117 | 180800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 27 | 20250117 | 180700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 28 | 20250117 | 180600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 29 | 20250117 | 180500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 30 | 20250117 | 180400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 31 | 20250117 | 180300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 32 | 20250117 | 180200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 247580 |
| 33 | 20250117 | 180100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 34 | 20250117 | 180000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 35 | 20250117 | 175900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 36 | 20250117 | 175800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 37 | 20250117 | 175700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 38 | 20250117 | 175600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 39 | 20250117 | 175500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 40 | 20250117 | 175400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 41 | 20250117 | 175300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 42 | 20250117 | 175200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 43 | 20250117 | 175100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 44 | 20250117 | 175000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 45 | 20250117 | 174900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 46 | 20250117 | 174800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 47 | 20250117 | 174700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 48 | 20250117 | 174600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 49 | 20250117 | 174500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 50 | 20250117 | 174400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 51 | 20250117 | 174300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 52 | 20250117 | 174200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 53 | 20250117 | 174100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 54 | 20250117 | 174000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 55 | 20250117 | 173900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 56 | 20250117 | 173800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 57 | 20250117 | 173700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 58 | 20250117 | 173600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 59 | 20250117 | 173500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 60 | 20250117 | 173400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 61 | 20250117 | 173300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 62 | 20250117 | 173200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 247580 |
| 63 | 20250117 | 173100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 64 | 20250117 | 173000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 65 | 20250117 | 172900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 66 | 20250117 | 172800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 67 | 20250117 | 172700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 68 | 20250117 | 172600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 69 | 20250117 | 172500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 70 | 20250117 | 172400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 71 | 20250117 | 172300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 72 | 20250117 | 172200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 73 | 20250117 | 172100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 74 | 20250117 | 172000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 75 | 20250117 | 171900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 76 | 20250117 | 171800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 77 | 20250117 | 171700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 78 | 20250117 | 171600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 79 | 20250117 | 171500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 80 | 20250117 | 171400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 81 | 20250117 | 171300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 82 | 20250117 | 171200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 83 | 20250117 | 171100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 84 | 20250117 | 171000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 85 | 20250117 | 170900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 86 | 20250117 | 170800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 87 | 20250117 | 170700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 88 | 20250117 | 170600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 89 | 20250117 | 170500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 90 | 20250117 | 170400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 91 | 20250117 | 170300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 92 | 20250117 | 170200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 247580 |
| 93 | 20250117 | 170100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 94 | 20250117 | 170000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 95 | 20250117 | 165900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 96 | 20250117 | 165800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 97 | 20250117 | 165700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 98 | 20250117 | 165600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 99 | 20250117 | 165500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 100 | 20250117 | 165400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 101 | 20250117 | 165300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 102 | 20250117 | 165200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 103 | 20250117 | 165100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 104 | 20250117 | 165000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 105 | 20250117 | 164900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 106 | 20250117 | 164800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 107 | 20250117 | 164700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 108 | 20250117 | 164600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 109 | 20250117 | 164500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 110 | 20250117 | 164400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 111 | 20250117 | 164300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 112 | 20250117 | 164200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 113 | 20250117 | 164100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 114 | 20250117 | 164000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 115 | 20250117 | 163900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 116 | 20250117 | 163800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 117 | 20250117 | 163700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 118 | 20250117 | 163600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 119 | 20250117 | 163500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 120 | 20250117 | 163400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 121 | 20250117 | 163300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 122 | 20250117 | 163200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 247580 |
| 123 | 20250117 | 163100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 124 | 20250117 | 163000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 125 | 20250117 | 162900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 126 | 20250117 | 162800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 127 | 20250117 | 162700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 128 | 20250117 | 162600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 129 | 20250117 | 162500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 130 | 20250117 | 162400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 131 | 20250117 | 162300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 132 | 20250117 | 162200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 133 | 20250117 | 162100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 134 | 20250117 | 162000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 135 | 20250117 | 161900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 136 | 20250117 | 161800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 137 | 20250117 | 161700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 138 | 20250117 | 161600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 139 | 20250117 | 161500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 140 | 20250117 | 161400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 141 | 20250117 | 161300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 142 | 20250117 | 161200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 143 | 20250117 | 161100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 144 | 20250117 | 161000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 145 | 20250117 | 160900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 146 | 20250117 | 160800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 147 | 20250117 | 160700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 148 | 20250117 | 160600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 149 | 20250117 | 160500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 150 | 20250117 | 160400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 151 | 20250117 | 160300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 152 | 20250117 | 160200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 247580 |
| 153 | 20250117 | 160100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 154 | 20250117 | 160000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 155 | 20250117 | 155900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 156 | 20250117 | 155800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 157 | 20250117 | 155700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 158 | 20250117 | 155600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 159 | 20250117 | 155500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 160 | 20250117 | 155400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 161 | 20250117 | 155300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 162 | 20250117 | 155200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 163 | 20250117 | 155100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 164 | 20250117 | 155000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 165 | 20250117 | 154900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 166 | 20250117 | 154800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 167 | 20250117 | 154700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 168 | 20250117 | 154600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 169 | 20250117 | 154500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 170 | 20250117 | 154400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 171 | 20250117 | 154300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 172 | 20250117 | 154200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 173 | 20250117 | 154100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 174 | 20250117 | 154000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 175 | 20250117 | 153900 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 176 | 20250117 | 153800 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 177 | 20250117 | 153700 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 178 | 20250117 | 153600 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 179 | 20250117 | 153500 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 180 | 20250117 | 153400 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 181 | 20250117 | 153300 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 182 | 20250117 | 153200 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 247580 |
| 183 | 20250117 | 153100 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 184 | 20250117 | 153000 | 1072033647000 | 214500 | 214500 | 214500 | 214500 | 247580 |
| 185 | 20250117 | 152900 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20250117 | 152800 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20250117 | 152700 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20250117 | 152600 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20250117 | 152500 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20250117 | 152400 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20250117 | 152300 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20250117 | 152200 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20250117 | 152100 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20250117 | 152000 | 1018927737000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20250117 | 151900 | 1018927737000 | 214000 | 214500 | 215000 | 214000 | 19822 |
| 196 | 20250117 | 151800 | 1014676150500 | 214500 | 214000 | 215000 | 214000 | 15696 |
| 197 | 20250117 | 151700 | 1011309563000 | 214000 | 214500 | 214500 | 214000 | 8962 |
| 198 | 20250117 | 151600 | 1009387643000 | 214500 | 214000 | 214500 | 214000 | 12769 |
| 199 | 20250117 | 151500 | 1006649244000 | 214500 | 214000 | 214500 | 214000 | 6452 |
| 200 | 20250117 | 151400 | 1005265780000 | 214000 | 214500 | 214500 | 214000 | 21984 |
| 201 | 20250117 | 151300 | 1000551003000 | 214500 | 214000 | 214500 | 214000 | 9028 |
| 202 | 20250117 | 151200 | 998615003000 | 214500 | 214000 | 214500 | 214000 | 6900 |
| 203 | 20250117 | 151100 | 997135660000 | 214000 | 214000 | 214500 | 214000 | 26192 |
| 204 | 20250117 | 151000 | 991518450000 | 214000 | 214000 | 214500 | 214000 | 7325 |
| 205 | 20250117 | 150900 | 989948674000 | 214000 | 214500 | 214500 | 214000 | 5226 |
| 206 | 20250117 | 150800 | 988828556000 | 214500 | 214000 | 214500 | 214000 | 4668 |
| 207 | 20250117 | 150700 | 987828658000 | 214000 | 214500 | 214500 | 214000 | 6079 |
| 208 | 20250117 | 150600 | 986527116500 | 214000 | 214500 | 214500 | 214000 | 5123 |
| 209 | 20250117 | 150500 | 985430182500 | 214500 | 214500 | 214500 | 214000 | 3980 |
| 210 | 20250117 | 150400 | 984577792000 | 214000 | 214500 | 214500 | 214000 | 4117 |
| 211 | 20250117 | 150300 | 983696012500 | 214500 | 214000 | 214500 | 214000 | 3074 |
| 212 | 20250117 | 150200 | 983037117500 | 214500 | 214000 | 214500 | 214000 | 4250 |
| 213 | 20250117 | 150100 | 982126895000 | 214500 | 214500 | 214500 | 214000 | 4006 |
| 214 | 20250117 | 150000 | 981268693000 | 214500 | 214500 | 214500 | 214000 | 3583 |
| 215 | 20250117 | 145900 | 980500743000 | 214000 | 214000 | 214500 | 214000 | 2795 |
| 216 | 20250117 | 145800 | 979901787000 | 214000 | 214500 | 215000 | 214000 | 25027 |
| 217 | 20250117 | 145700 | 974534082500 | 214500 | 215000 | 215000 | 214500 | 3231 |
| 218 | 20250117 | 145600 | 973839961000 | 215000 | 214500 | 215000 | 214000 | 15517 |
| 219 | 20250117 | 145500 | 970510834500 | 214500 | 214500 | 214500 | 214000 | 7965 |
| 220 | 20250117 | 145400 | 968802772000 | 214500 | 214500 | 214500 | 214000 | 3308 |
| 221 | 20250117 | 145300 | 968093719500 | 214500 | 214500 | 214500 | 214000 | 4212 |
| 222 | 20250117 | 145200 | 967191098000 | 214000 | 214000 | 214500 | 214000 | 6605 |
| 223 | 20250117 | 145100 | 965774982500 | 214000 | 214000 | 214500 | 214000 | 3919 |
| 224 | 20250117 | 145000 | 964934875000 | 214500 | 214000 | 214500 | 214000 | 2440 |
| 225 | 20250117 | 144900 | 964412017000 | 214000 | 214000 | 214500 | 214000 | 3924 |
| 226 | 20250117 | 144800 | 963571341000 | 214500 | 214000 | 214500 | 214000 | 3134 |
| 227 | 20250117 | 144700 | 962899957500 | 214000 | 214000 | 214500 | 214000 | 2087 |
| 228 | 20250117 | 144600 | 962452744000 | 214500 | 214000 | 214500 | 214000 | 10157 |
| 229 | 20250117 | 144500 | 960275174000 | 214000 | 214500 | 214500 | 214000 | 1950 |
| 230 | 20250117 | 144400 | 959857408000 | 214000 | 214500 | 214500 | 214000 | 2416 |
| 231 | 20250117 | 144300 | 959339942500 | 214500 | 214500 | 215000 | 214000 | 30417 |
| 232 | 20250117 | 144200 | 952816599000 | 215000 | 214500 | 215000 | 214500 | 4113 |
| 233 | 20250117 | 144100 | 951933852000 | 214500 | 215000 | 215000 | 214500 | 2488 |
| 234 | 20250117 | 144000 | 951399722000 | 214500 | 215000 | 215000 | 214500 | 3173 |
| 235 | 20250117 | 143900 | 950718772500 | 215000 | 214500 | 215500 | 214500 | 23266 |
| 236 | 20250117 | 143800 | 945716520000 | 214500 | 214500 | 215000 | 214500 | 3749 |
| 237 | 20250117 | 143700 | 944910888000 | 215000 | 215000 | 215000 | 214500 | 4891 |
| 238 | 20250117 | 143600 | 943859805500 | 215000 | 215000 | 215000 | 214500 | 12491 |
| 239 | 20250117 | 143500 | 941174523500 | 215000 | 214500 | 215000 | 214500 | 10083 |
| 240 | 20250117 | 143400 | 939006988000 | 215000 | 215000 | 215000 | 214500 | 2994 |
| 241 | 20250117 | 143300 | 938363709000 | 214500 | 215000 | 215000 | 214500 | 3207 |
| 242 | 20250117 | 143200 | 937675012500 | 215000 | 214500 | 215000 | 214500 | 3591 |
| 243 | 20250117 | 143100 | 936903455000 | 214500 | 215000 | 215000 | 214500 | 5688 |
| 244 | 20250117 | 143000 | 935682447000 | 215000 | 215000 | 215000 | 214500 | 9213 |
| 245 | 20250117 | 142900 | 933702385500 | 215000 | 215000 | 215000 | 214500 | 3987 |
| 246 | 20250117 | 142800 | 932846007500 | 215000 | 214500 | 215000 | 214500 | 3465 |
| 247 | 20250117 | 142700 | 932101921500 | 215000 | 214000 | 215000 | 214000 | 34654 |
| 248 | 20250117 | 142600 | 924666561000 | 214000 | 214000 | 214500 | 214000 | 2218 |
| 249 | 20250117 | 142500 | 924191471000 | 214000 | 214000 | 214500 | 214000 | 2102 |
| 250 | 20250117 | 142400 | 923741251500 | 214500 | 214500 | 214500 | 214000 | 4133 |
| 251 | 20250117 | 142300 | 922856452500 | 214000 | 214500 | 214500 | 214000 | 3906 |
| 252 | 20250117 | 142200 | 922020177500 | 214000 | 214500 | 214500 | 214000 | 3908 |
| 253 | 20250117 | 142100 | 921182824500 | 214500 | 215000 | 215000 | 214000 | 45108 |
| 254 | 20250117 | 142000 | 911506574000 | 215000 | 214500 | 215000 | 214500 | 3764 |
| 255 | 20250117 | 141900 | 910698383000 | 215000 | 215000 | 215000 | 214500 | 5227 |
| 256 | 20250117 | 141800 | 909575116500 | 214500 | 215000 | 215000 | 214500 | 4635 |
| 257 | 20250117 | 141700 | 908579353500 | 215000 | 215000 | 215500 | 214500 | 45817 |
| 258 | 20250117 | 141600 | 898726173000 | 215500 | 214500 | 215500 | 214500 | 38302 |
| 259 | 20250117 | 141500 | 890492010500 | 214500 | 215000 | 215000 | 214500 | 8808 |
| 260 | 20250117 | 141400 | 888601601000 | 215000 | 215000 | 215000 | 214500 | 2827 |
| 261 | 20250117 | 141300 | 887994659000 | 214500 | 214500 | 215000 | 214500 | 3092 |
| 262 | 20250117 | 141200 | 887330815500 | 214500 | 214500 | 215000 | 214500 | 6640 |
| 263 | 20250117 | 141100 | 885905754000 | 215000 | 214500 | 215000 | 214500 | 4761 |
| 264 | 20250117 | 141000 | 884883721000 | 214500 | 215000 | 215000 | 214500 | 2566 |
| 265 | 20250117 | 140900 | 884332768000 | 215000 | 214500 | 215000 | 214500 | 2801 |
| 266 | 20250117 | 140800 | 883731458000 | 214500 | 214500 | 215000 | 214500 | 2219 |
| 267 | 20250117 | 140700 | 883254823500 | 214500 | 215000 | 215500 | 214500 | 28316 |
| 268 | 20250117 | 140600 | 877167198500 | 215000 | 215500 | 215500 | 215000 | 5430 |
| 269 | 20250117 | 140500 | 875999111500 | 215500 | 215500 | 215500 | 215000 | 2866 |
| 270 | 20250117 | 140400 | 875381927000 | 215500 | 215500 | 215500 | 215000 | 2516 |
| 271 | 20250117 | 140300 | 874840087000 | 215000 | 215000 | 215500 | 215000 | 3057 |
| 272 | 20250117 | 140200 | 874182042000 | 215500 | 215000 | 215500 | 215000 | 2162 |
| 273 | 20250117 | 140100 | 873716643500 | 215000 | 215000 | 215500 | 215000 | 1986 |
| 274 | 20250117 | 140000 | 873289172500 | 215000 | 215000 | 215500 | 215000 | 2112 |
| 275 | 20250117 | 135900 | 872834708000 | 215000 | 215000 | 215500 | 215000 | 2795 |
| 276 | 20250117 | 135800 | 872233207500 | 215000 | 215000 | 215500 | 215000 | 1064 |
| 277 | 20250117 | 135700 | 872004158500 | 215000 | 215000 | 215500 | 215000 | 2840 |
| 278 | 20250117 | 135600 | 871392602500 | 215000 | 215000 | 215500 | 215000 | 2289 |
| 279 | 20250117 | 135500 | 870900144000 | 215000 | 215500 | 216000 | 215000 | 14167 |
| 280 | 20250117 | 135400 | 867846872500 | 216000 | 215000 | 216000 | 214500 | 55080 |
| 281 | 20250117 | 135300 | 855989791500 | 215000 | 215000 | 215500 | 215000 | 3792 |
| 282 | 20250117 | 135200 | 855174151500 | 215000 | 215000 | 215500 | 215000 | 10848 |
| 283 | 20250117 | 135100 | 852839347000 | 215000 | 215500 | 216000 | 215000 | 78099 |
| 284 | 20250117 | 135000 | 836019025000 | 215500 | 215500 | 216000 | 215500 | 5389 |
| 285 | 20250117 | 134900 | 834856231000 | 216000 | 215500 | 216000 | 215500 | 6258 |
| 286 | 20250117 | 134800 | 833505637500 | 215500 | 215500 | 216000 | 215500 | 7418 |
| 287 | 20250117 | 134700 | 831904444500 | 215500 | 215500 | 216000 | 215500 | 3830 |
| 288 | 20250117 | 134600 | 831077730500 | 216000 | 215500 | 216000 | 215500 | 4074 |
| 289 | 20250117 | 134500 | 830198254500 | 216000 | 215500 | 216000 | 215500 | 5488 |
| 290 | 20250117 | 134400 | 829014219000 | 215500 | 215500 | 216000 | 215500 | 8313 |
| 291 | 20250117 | 134300 | 827219061000 | 216000 | 215500 | 216000 | 215500 | 3602 |
| 292 | 20250117 | 134200 | 826441546500 | 215500 | 215500 | 216000 | 215500 | 3181 |
| 293 | 20250117 | 134100 | 825755121000 | 215500 | 216000 | 216000 | 215500 | 2883 |
| 294 | 20250117 | 134000 | 825132980000 | 215500 | 215500 | 216000 | 215500 | 3686 |
| 295 | 20250117 | 133900 | 824337626500 | 215500 | 215500 | 216000 | 215500 | 2894 |
| 296 | 20250117 | 133800 | 823713083000 | 216000 | 215500 | 216000 | 215500 | 1706 |
| 297 | 20250117 | 133700 | 823344920000 | 215500 | 215500 | 216000 | 215500 | 2031 |
| 298 | 20250117 | 133600 | 822906621000 | 216000 | 215500 | 216000 | 215500 | 3775 |
| 299 | 20250117 | 133500 | 822092697000 | 216000 | 216000 | 216000 | 215500 | 23972 |
| 300 | 20250117 | 133400 | 816926269500 | 215500 | 215500 | 216000 | 215500 | 8947 |
| 301 | 20250117 | 133300 | 814994466500 | 215500 | 216000 | 216000 | 215500 | 6191 |
| 302 | 20250117 | 133200 | 813658462000 | 216000 | 217000 | 217500 | 215500 | 102334 |
| 303 | 20250117 | 133100 | 791511039000 | 217000 | 217500 | 217500 | 217000 | 4272 |
| 304 | 20250117 | 133000 | 790582828500 | 217000 | 217500 | 217500 | 217000 | 5429 |
| 305 | 20250117 | 132900 | 789403170000 | 217000 | 217500 | 217500 | 217000 | 4982 |
| 306 | 20250117 | 132800 | 788321118000 | 217500 | 217000 | 217500 | 216500 | 17397 |
| 307 | 20250117 | 132700 | 784545848500 | 217000 | 217000 | 217500 | 216500 | 28504 |
| 308 | 20250117 | 132600 | 778359616000 | 217500 | 216500 | 217500 | 216500 | 29080 |
| 309 | 20250117 | 132500 | 772047906000 | 217000 | 217000 | 217000 | 216500 | 10916 |
| 310 | 20250117 | 132400 | 769679687000 | 217000 | 216500 | 217000 | 216500 | 5213 |
| 311 | 20250117 | 132300 | 768548945000 | 216500 | 217000 | 217000 | 216500 | 7266 |
| 312 | 20250117 | 132200 | 766972623500 | 217000 | 217000 | 217000 | 216500 | 10508 |
| 313 | 20250117 | 132100 | 764692843000 | 216500 | 216500 | 217000 | 216500 | 11444 |
| 314 | 20250117 | 132000 | 762209866500 | 216500 | 217000 | 217000 | 216500 | 5498 |
| 315 | 20250117 | 131900 | 761017007000 | 216500 | 217000 | 217000 | 216500 | 2692 |
| 316 | 20250117 | 131800 | 760433065000 | 216500 | 216500 | 217000 | 216000 | 31165 |
| 317 | 20250117 | 131700 | 753685789000 | 216000 | 216000 | 216500 | 216000 | 20422 |
| 318 | 20250117 | 131600 | 749265651500 | 216000 | 216000 | 216500 | 216000 | 3126 |
| 319 | 20250117 | 131500 | 748589489000 | 216500 | 216000 | 216500 | 216000 | 4929 |
| 320 | 20250117 | 131400 | 747523663500 | 216500 | 216500 | 216500 | 216000 | 4647 |
| 321 | 20250117 | 131300 | 746518589000 | 216500 | 216500 | 216500 | 216000 | 3191 |
| 322 | 20250117 | 131200 | 745828399500 | 216000 | 216000 | 216500 | 216000 | 5914 |
| 323 | 20250117 | 131100 | 744548680000 | 216000 | 216500 | 216500 | 216000 | 3824 |
| 324 | 20250117 | 131000 | 743721961500 | 216500 | 216000 | 216500 | 216000 | 2760 |
| 325 | 20250117 | 130900 | 743124988000 | 216000 | 216000 | 216500 | 216000 | 2919 |
| 326 | 20250117 | 130800 | 742493674000 | 216000 | 216000 | 216500 | 216000 | 3185 |
| 327 | 20250117 | 130700 | 741804875000 | 216000 | 216000 | 216500 | 215500 | 51000 |
| 328 | 20250117 | 130600 | 730788395500 | 215500 | 215500 | 216000 | 215500 | 4574 |
| 329 | 20250117 | 130500 | 729801350500 | 216000 | 215500 | 216000 | 215500 | 5100 |
| 330 | 20250117 | 130400 | 728700401500 | 215500 | 215500 | 216000 | 215500 | 4108 |
| 331 | 20250117 | 130300 | 727813677000 | 216000 | 216000 | 216000 | 215500 | 3276 |
| 332 | 20250117 | 130200 | 727106463500 | 215500 | 216000 | 216000 | 215500 | 5206 |
| 333 | 20250117 | 130100 | 725983614500 | 216000 | 215500 | 216000 | 215500 | 3314 |
| 334 | 20250117 | 130000 | 725268597000 | 215500 | 216000 | 216000 | 215500 | 3045 |
| 335 | 20250117 | 125900 | 724611300500 | 216000 | 216000 | 216000 | 215500 | 2376 |
| 336 | 20250117 | 125800 | 724098558000 | 216000 | 215500 | 216000 | 215500 | 2675 |
| 337 | 20250117 | 125700 | 723521145500 | 215500 | 216000 | 216000 | 215500 | 2701 |
| 338 | 20250117 | 125600 | 722938382000 | 216000 | 216000 | 216000 | 215500 | 3108 |
| 339 | 20250117 | 125500 | 722267771500 | 216000 | 216000 | 216000 | 215500 | 1768 |
| 340 | 20250117 | 125400 | 721886370000 | 216000 | 216000 | 216000 | 215500 | 8430 |
| 341 | 20250117 | 125300 | 720069210000 | 215500 | 215500 | 216000 | 215500 | 2102 |
| 342 | 20250117 | 125200 | 719615610500 | 215500 | 216000 | 216000 | 215500 | 5899 |
| 343 | 20250117 | 125100 | 718343243000 | 216000 | 215500 | 216000 | 215500 | 2553 |
| 344 | 20250117 | 125000 | 717792308500 | 215500 | 216000 | 216000 | 215500 | 3865 |
| 345 | 20250117 | 124900 | 716959185000 | 215500 | 215000 | 216000 | 215000 | 29367 |
| 346 | 20250117 | 124800 | 710631752000 | 215500 | 215500 | 215500 | 215000 | 2216 |
| 347 | 20250117 | 124700 | 710154569000 | 215500 | 215000 | 215500 | 215000 | 12087 |
| 348 | 20250117 | 124600 | 707554603500 | 215500 | 215000 | 215500 | 215000 | 2367 |
| 349 | 20250117 | 124500 | 707044809500 | 215000 | 215000 | 215500 | 215000 | 2158 |
| 350 | 20250117 | 124400 | 706580162500 | 215000 | 215500 | 215500 | 215000 | 1719 |
| 351 | 20250117 | 124300 | 706210020000 | 215500 | 215500 | 215500 | 215000 | 1458 |
| 352 | 20250117 | 124200 | 705895995000 | 215500 | 215500 | 215500 | 215000 | 2100 |
| 353 | 20250117 | 124100 | 705443701500 | 215000 | 215000 | 215500 | 215000 | 2355 |
| 354 | 20250117 | 124000 | 704936951000 | 215000 | 215000 | 215500 | 215000 | 9524 |
| 355 | 20250117 | 123900 | 702885533500 | 215500 | 215500 | 215500 | 215000 | 2465 |
| 356 | 20250117 | 123800 | 702354613000 | 215000 | 215500 | 216000 | 215000 | 28851 |
| 357 | 20250117 | 123700 | 696136357000 | 215500 | 215500 | 216000 | 215500 | 2347 |
| 358 | 20250117 | 123600 | 695629982500 | 216000 | 216000 | 216000 | 215500 | 3775 |
| 359 | 20250117 | 123500 | 694815730000 | 215500 | 216000 | 216000 | 215500 | 28238 |
| 360 | 20250117 | 123400 | 688729832000 | 216000 | 216000 | 216000 | 215500 | 5354 |
| 361 | 20250117 | 123300 | 687573647500 | 216000 | 215500 | 216000 | 215500 | 4546 |
| 362 | 20250117 | 123200 | 686591989500 | 216000 | 216000 | 216000 | 215500 | 4575 |
| 363 | 20250117 | 123100 | 685604612500 | 215500 | 215500 | 216000 | 215500 | 7111 |
| 364 | 20250117 | 123000 | 684068917500 | 216000 | 215000 | 216000 | 215000 | 68177 |
| 365 | 20250117 | 122900 | 669370879500 | 215000 | 214500 | 215500 | 214500 | 153298 |
| 366 | 20250117 | 122800 | 636407043500 | 214500 | 215000 | 215000 | 214500 | 3311 |
| 367 | 20250117 | 122700 | 635695863500 | 214500 | 214500 | 215000 | 214500 | 4899 |
| 368 | 20250117 | 122600 | 634643337500 | 214500 | 215000 | 215000 | 214500 | 1536 |
| 369 | 20250117 | 122500 | 634313423000 | 214500 | 215000 | 215000 | 214500 | 1896 |
| 370 | 20250117 | 122400 | 633906076000 | 214500 | 215000 | 215000 | 214500 | 2185 |
| 371 | 20250117 | 122300 | 633436863500 | 215000 | 214500 | 215000 | 214500 | 25302 |
| 372 | 20250117 | 122200 | 628008861500 | 215000 | 214000 | 215000 | 213500 | 85931 |
| 373 | 20250117 | 122100 | 609591869000 | 214000 | 213500 | 214000 | 213500 | 2554 |
| 374 | 20250117 | 122000 | 609045491000 | 214000 | 213500 | 214000 | 213500 | 3467 |
| 375 | 20250117 | 121900 | 608303944500 | 213500 | 214000 | 214000 | 213500 | 3407 |
| 376 | 20250117 | 121800 | 607575364500 | 213500 | 214000 | 214000 | 213500 | 6305 |
| 377 | 20250117 | 121700 | 606226368000 | 214000 | 214000 | 214000 | 213500 | 3562 |
| 378 | 20250117 | 121600 | 605464871000 | 213500 | 213500 | 214000 | 213500 | 2455 |
| 379 | 20250117 | 121500 | 604939990000 | 214000 | 214000 | 214500 | 213500 | 12982 |
| 380 | 20250117 | 121400 | 602161950500 | 214000 | 214500 | 214500 | 214000 | 4173 |
| 381 | 20250117 | 121300 | 601268100000 | 214500 | 214500 | 214500 | 214000 | 2693 |
| 382 | 20250117 | 121200 | 600691267500 | 214000 | 214000 | 214500 | 214000 | 4539 |
| 383 | 20250117 | 121100 | 599719161000 | 214000 | 214500 | 214500 | 214000 | 1398 |
| 384 | 20250117 | 121000 | 599419551500 | 214500 | 214500 | 214500 | 214000 | 3751 |
| 385 | 20250117 | 120900 | 598615669500 | 214000 | 214000 | 214500 | 214000 | 4153 |
| 386 | 20250117 | 120800 | 597726253000 | 214000 | 214500 | 214500 | 214000 | 3938 |
| 387 | 20250117 | 120700 | 596882404000 | 214500 | 214000 | 214500 | 213500 | 22640 |
| 388 | 20250117 | 120600 | 592037436500 | 214000 | 214000 | 214000 | 213500 | 5109 |
| 389 | 20250117 | 120500 | 590944793500 | 213500 | 213500 | 214000 | 213500 | 3849 |
| 390 | 20250117 | 120400 | 590121739000 | 214000 | 214000 | 214000 | 213500 | 4241 |
| 391 | 20250117 | 120300 | 589214384000 | 213500 | 214000 | 214500 | 213500 | 29177 |
| 392 | 20250117 | 120200 | 582971200000 | 214000 | 214500 | 214500 | 214000 | 2931 |
| 393 | 20250117 | 120100 | 582343143500 | 214500 | 214500 | 214500 | 214000 | 1695 |
| 394 | 20250117 | 120000 | 581980094000 | 214500 | 214500 | 215000 | 214000 | 36263 |
| 395 | 20250117 | 115900 | 574200455500 | 214500 | 214500 | 215000 | 214500 | 7111 |
| 396 | 20250117 | 115800 | 572673672000 | 215000 | 215000 | 215000 | 214500 | 4888 |
| 397 | 20250117 | 115700 | 571623540500 | 215000 | 215000 | 215000 | 214500 | 7123 |
| 398 | 20250117 | 115600 | 570093586000 | 215000 | 215000 | 215000 | 214500 | 22594 |
| 399 | 20250117 | 115500 | 565238402500 | 214500 | 215000 | 215000 | 214500 | 2990 |
| 400 | 20250117 | 115400 | 564596096500 | 215000 | 214500 | 215000 | 214500 | 1760 |
| 401 | 20250117 | 115300 | 564217967500 | 215000 | 214500 | 215000 | 214500 | 1956 |
| 402 | 20250117 | 115200 | 563797653500 | 214500 | 214000 | 215000 | 214000 | 63196 |
| 403 | 20250117 | 115100 | 550240425500 | 214500 | 214500 | 214500 | 214000 | 19047 |
| 404 | 20250117 | 115000 | 546155493500 | 214500 | 214500 | 214500 | 214000 | 3294 |
| 405 | 20250117 | 114900 | 545450153500 | 214000 | 214500 | 214500 | 214000 | 2979 |
| 406 | 20250117 | 114800 | 544812145500 | 214500 | 214000 | 214500 | 214000 | 8941 |
| 407 | 20250117 | 114700 | 542898053500 | 214000 | 214500 | 214500 | 214000 | 3866 |
| 408 | 20250117 | 114600 | 542070227500 | 214000 | 214500 | 214500 | 214000 | 3031 |
| 409 | 20250117 | 114500 | 541421078500 | 214500 | 214500 | 214500 | 214000 | 4172 |
| 410 | 20250117 | 114400 | 540527867500 | 214000 | 214000 | 214500 | 214000 | 6634 |
| 411 | 20250117 | 114300 | 539107741000 | 214000 | 214500 | 214500 | 214000 | 2542 |
| 412 | 20250117 | 114200 | 538563090500 | 214500 | 214500 | 214500 | 214000 | 3261 |
| 413 | 20250117 | 114100 | 537864571000 | 214500 | 214500 | 214500 | 214000 | 2677 |
| 414 | 20250117 | 114000 | 537291027000 | 214500 | 214000 | 214500 | 214000 | 4801 |
| 415 | 20250117 | 113900 | 536262582500 | 214500 | 214000 | 214500 | 214000 | 3219 |
| 416 | 20250117 | 113800 | 535572437500 | 214500 | 214000 | 214500 | 214000 | 7313 |
| 417 | 20250117 | 113700 | 534006317000 | 214500 | 214500 | 214500 | 214000 | 6134 |
| 418 | 20250117 | 113600 | 532691984000 | 214000 | 213500 | 214500 | 213500 | 17359 |
| 419 | 20250117 | 113500 | 528971817000 | 213500 | 214500 | 214500 | 213500 | 22209 |
| 420 | 20250117 | 113400 | 524219328500 | 214000 | 214500 | 214500 | 214000 | 31513 |
| 421 | 20250117 | 113300 | 517472694500 | 214500 | 214000 | 214500 | 214000 | 3470 |
| 422 | 20250117 | 113200 | 516729441500 | 214500 | 214500 | 214500 | 214000 | 3446 |
| 423 | 20250117 | 113100 | 515991493000 | 214500 | 214000 | 214500 | 214000 | 4376 |
| 424 | 20250117 | 113000 | 515053901000 | 214000 | 214000 | 214500 | 214000 | 3058 |
| 425 | 20250117 | 112900 | 514398399500 | 214500 | 214500 | 214500 | 214000 | 3389 |
| 426 | 20250117 | 112800 | 513671856500 | 214500 | 214500 | 214500 | 214000 | 2430 |
| 427 | 20250117 | 112700 | 513150884000 | 214500 | 214000 | 214500 | 213500 | 59505 |
| 428 | 20250117 | 112600 | 500413889000 | 213500 | 214000 | 214000 | 213500 | 6518 |
| 429 | 20250117 | 112500 | 499021334000 | 214000 | 214000 | 214000 | 213500 | 6403 |
| 430 | 20250117 | 112400 | 497653214500 | 214000 | 213500 | 214000 | 213500 | 4102 |
| 431 | 20250117 | 112300 | 496776447000 | 213500 | 214000 | 214000 | 213500 | 4679 |
| 432 | 20250117 | 112200 | 495775953000 | 213500 | 214000 | 214000 | 213500 | 5411 |
| 433 | 20250117 | 112100 | 494618836000 | 214000 | 214000 | 214000 | 213500 | 5536 |
| 434 | 20250117 | 112000 | 493435373000 | 214000 | 213500 | 214000 | 213500 | 3127 |
| 435 | 20250117 | 111900 | 492766838500 | 213500 | 214000 | 214000 | 213500 | 2968 |
| 436 | 20250117 | 111800 | 492132275500 | 214000 | 213500 | 214000 | 213500 | 2941 |
| 437 | 20250117 | 111700 | 491503528500 | 213500 | 213500 | 214000 | 213500 | 3677 |
| 438 | 20250117 | 111600 | 490717934500 | 213500 | 214000 | 214000 | 213500 | 2793 |
| 439 | 20250117 | 111500 | 490120779500 | 214000 | 214000 | 214000 | 213500 | 2269 |
| 440 | 20250117 | 111400 | 489635679500 | 214000 | 213500 | 214000 | 213500 | 1748 |
| 441 | 20250117 | 111300 | 489261718500 | 213500 | 213500 | 214000 | 213500 | 2596 |
| 442 | 20250117 | 111200 | 488706565000 | 214000 | 213000 | 214000 | 213000 | 7381 |
| 443 | 20250117 | 111100 | 487130441500 | 213500 | 213500 | 213500 | 213000 | 4527 |
| 444 | 20250117 | 111000 | 486164040000 | 213500 | 213000 | 213500 | 213000 | 4345 |
| 445 | 20250117 | 110900 | 485236474500 | 213000 | 213500 | 214000 | 213000 | 30218 |
| 446 | 20250117 | 110800 | 478785145500 | 213000 | 213000 | 213500 | 213000 | 21089 |
| 447 | 20250117 | 110700 | 474284106000 | 213000 | 213000 | 213500 | 213000 | 2497 |
| 448 | 20250117 | 110600 | 473751826000 | 213500 | 213000 | 213500 | 213000 | 2576 |
| 449 | 20250117 | 110500 | 473202561500 | 213000 | 213000 | 213500 | 213000 | 2477 |
| 450 | 20250117 | 110400 | 472674640000 | 213000 | 213000 | 213500 | 213000 | 3003 |
| 451 | 20250117 | 110300 | 472034609000 | 213000 | 213000 | 213500 | 213000 | 7710 |
| 452 | 20250117 | 110200 | 470391166500 | 213000 | 213500 | 213500 | 213000 | 3683 |
| 453 | 20250117 | 110100 | 469606440500 | 213000 | 213500 | 213500 | 213000 | 10953 |
| 454 | 20250117 | 110000 | 467273249000 | 213000 | 213000 | 213500 | 213000 | 6031 |
| 455 | 20250117 | 105900 | 465988115500 | 213000 | 213000 | 213500 | 213000 | 2625 |
| 456 | 20250117 | 105800 | 465428424500 | 213000 | 213500 | 213500 | 213000 | 2647 |
| 457 | 20250117 | 105700 | 464864163500 | 213500 | 213000 | 213500 | 213000 | 2145 |
| 458 | 20250117 | 105600 | 464406962000 | 213500 | 213000 | 213500 | 213000 | 31201 |
| 459 | 20250117 | 105500 | 457760908500 | 212500 | 213000 | 213500 | 212500 | 9869 |
| 460 | 20250117 | 105400 | 455658900500 | 213500 | 213000 | 213500 | 213000 | 2957 |
| 461 | 20250117 | 105300 | 455028638000 | 213500 | 213000 | 213500 | 212500 | 4315 |
| 462 | 20250117 | 105200 | 454108978500 | 213000 | 213000 | 213000 | 212500 | 3896 |
| 463 | 20250117 | 105100 | 453279323000 | 212500 | 213000 | 213500 | 212500 | 5778 |
| 464 | 20250117 | 105000 | 452048633500 | 212500 | 212500 | 213500 | 212500 | 18396 |
| 465 | 20250117 | 104900 | 448130113000 | 213000 | 213000 | 213000 | 212500 | 3393 |
| 466 | 20250117 | 104800 | 447407628500 | 213000 | 212500 | 213000 | 212000 | 12412 |
| 467 | 20250117 | 104700 | 444769764000 | 213000 | 212500 | 213000 | 212500 | 4244 |
| 468 | 20250117 | 104600 | 443867635000 | 212500 | 213000 | 213000 | 212500 | 10551 |
| 469 | 20250117 | 104500 | 441624935000 | 213000 | 212500 | 213000 | 212500 | 3442 |
| 470 | 20250117 | 104400 | 440893118500 | 213000 | 212000 | 213000 | 212000 | 14432 |
| 471 | 20250117 | 104300 | 437825371000 | 212500 | 212500 | 213000 | 212000 | 26030 |
| 472 | 20250117 | 104200 | 432293536000 | 213000 | 213000 | 213000 | 212500 | 5916 |
| 473 | 20250117 | 104100 | 431035984500 | 213000 | 213000 | 213000 | 212500 | 3044 |
| 474 | 20250117 | 104000 | 430388010000 | 212500 | 213000 | 213500 | 212500 | 3330 |
| 475 | 20250117 | 103900 | 429678821000 | 213500 | 212500 | 213500 | 212500 | 27927 |
| 476 | 20250117 | 103800 | 423729923500 | 212500 | 212500 | 213000 | 212000 | 38044 |
| 477 | 20250117 | 103700 | 415644572000 | 212000 | 212000 | 212500 | 212000 | 5239 |
| 478 | 20250117 | 103600 | 414532245000 | 212000 | 212500 | 213000 | 212000 | 48397 |
| 479 | 20250117 | 103500 | 404252604000 | 212500 | 212500 | 213000 | 212500 | 8789 |
| 480 | 20250117 | 103400 | 402384299500 | 213000 | 212500 | 213000 | 212500 | 4792 |
| 481 | 20250117 | 103300 | 401365362500 | 212500 | 212500 | 213000 | 212500 | 4606 |
| 482 | 20250117 | 103200 | 400386170000 | 212500 | 213500 | 213500 | 212500 | 26615 |
| 483 | 20250117 | 103100 | 394716944500 | 213500 | 213500 | 213500 | 213000 | 5019 |
| 484 | 20250117 | 103000 | 393646535000 | 213000 | 213000 | 213500 | 213000 | 4338 |
| 485 | 20250117 | 102900 | 392721088000 | 213500 | 213000 | 213500 | 213000 | 2852 |
| 486 | 20250117 | 102800 | 392112884500 | 213000 | 213500 | 213500 | 213000 | 4525 |
| 487 | 20250117 | 102700 | 391147540500 | 213500 | 213000 | 213500 | 213000 | 2764 |
| 488 | 20250117 | 102600 | 390558345000 | 213000 | 213000 | 213500 | 213000 | 12770 |
| 489 | 20250117 | 102500 | 387837262500 | 213500 | 213000 | 213500 | 213000 | 3114 |
| 490 | 20250117 | 102400 | 387173209500 | 213500 | 213000 | 213500 | 213000 | 4555 |
| 491 | 20250117 | 102300 | 386201784500 | 213500 | 213000 | 213500 | 213000 | 10128 |
| 492 | 20250117 | 102200 | 384040459000 | 213500 | 213000 | 213500 | 213000 | 6151 |
| 493 | 20250117 | 102100 | 382729504500 | 213000 | 213000 | 213500 | 213000 | 4126 |
| 494 | 20250117 | 102000 | 381850208000 | 213000 | 213500 | 214000 | 213000 | 46905 |
| 495 | 20250117 | 101900 | 371835890500 | 214000 | 213500 | 214000 | 213500 | 4239 |
| 496 | 20250117 | 101800 | 370929616500 | 214000 | 214000 | 214000 | 213500 | 5106 |
| 497 | 20250117 | 101700 | 369838560000 | 214000 | 214000 | 214000 | 213500 | 6223 |
| 498 | 20250117 | 101600 | 368507466500 | 214000 | 213000 | 214000 | 213000 | 27398 |
| 499 | 20250117 | 101500 | 362657015000 | 213500 | 213500 | 213500 | 213000 | 5263 |
| 500 | 20250117 | 101400 | 361534606000 | 213000 | 213000 | 213500 | 213000 | 3338 |
| 501 | 20250117 | 101300 | 360822765500 | 213500 | 213000 | 213500 | 213000 | 3882 |
| 502 | 20250117 | 101200 | 359994984500 | 213000 | 213000 | 213500 | 213000 | 3666 |
| 503 | 20250117 | 101100 | 359213461500 | 213500 | 213500 | 213500 | 213000 | 6901 |
| 504 | 20250117 | 101000 | 357741457000 | 213000 | 213500 | 213500 | 213000 | 3474 |
| 505 | 20250117 | 100900 | 357000614000 | 213000 | 213000 | 213500 | 213000 | 3115 |
| 506 | 20250117 | 100800 | 356336536500 | 213500 | 213500 | 213500 | 213000 | 5337 |
| 507 | 20250117 | 100700 | 355198115000 | 213000 | 214000 | 214000 | 213000 | 10252 |
| 508 | 20250117 | 100600 | 353009768500 | 214000 | 214000 | 214000 | 213500 | 5294 |
| 509 | 20250117 | 100500 | 351878725000 | 214000 | 214000 | 214000 | 213500 | 3506 |
| 510 | 20250117 | 100400 | 351129203500 | 213500 | 214000 | 214000 | 213500 | 4700 |
| 511 | 20250117 | 100300 | 350124534500 | 214000 | 213500 | 214000 | 213500 | 9966 |
| 512 | 20250117 | 100200 | 347995868500 | 213500 | 213500 | 214000 | 213500 | 6819 |
| 513 | 20250117 | 100100 | 346539430500 | 214000 | 213500 | 214000 | 213000 | 13050 |
| 514 | 20250117 | 100000 | 343753566000 | 213500 | 213000 | 214000 | 213000 | 26167 |
| 515 | 20250117 | 095900 | 338167285500 | 213500 | 213000 | 213500 | 213000 | 14727 |
| 516 | 20250117 | 095800 | 335024706500 | 213000 | 213000 | 213500 | 213000 | 4313 |
| 517 | 20250117 | 095700 | 334105358500 | 213000 | 213000 | 213500 | 213000 | 3133 |
| 518 | 20250117 | 095600 | 333437469000 | 213000 | 213000 | 213500 | 213000 | 3504 |
| 519 | 20250117 | 095500 | 332690733000 | 213000 | 213500 | 214000 | 213000 | 19563 |
| 520 | 20250117 | 095400 | 328514859500 | 213500 | 214000 | 214000 | 213500 | 3726 |
| 521 | 20250117 | 095300 | 327718722500 | 213500 | 213500 | 214000 | 213500 | 5249 |
| 522 | 20250117 | 095200 | 326597333500 | 214000 | 213500 | 214000 | 213500 | 5262 |
| 523 | 20250117 | 095100 | 325472847500 | 213500 | 214000 | 214000 | 213500 | 10874 |
| 524 | 20250117 | 095000 | 323150166500 | 214000 | 213500 | 214000 | 213500 | 4589 |
| 525 | 20250117 | 094900 | 322169129500 | 213500 | 213500 | 214000 | 213500 | 13688 |
| 526 | 20250117 | 094800 | 319245649000 | 213500 | 213500 | 214000 | 213500 | 15594 |
| 527 | 20250117 | 094700 | 315912892000 | 213500 | 213500 | 214000 | 213500 | 7944 |
| 528 | 20250117 | 094600 | 314214966500 | 214000 | 214000 | 214000 | 213500 | 5839 |
| 529 | 20250117 | 094500 | 312966089000 | 213500 | 213000 | 214000 | 213000 | 31814 |
| 530 | 20250117 | 094400 | 306172567000 | 213500 | 213000 | 213500 | 213000 | 5264 |
| 531 | 20250117 | 094300 | 305048932500 | 213000 | 213500 | 213500 | 213000 | 5232 |
| 532 | 20250117 | 094200 | 303932273500 | 213000 | 213500 | 213500 | 213000 | 4528 |
| 533 | 20250117 | 094100 | 302966003500 | 213500 | 213500 | 213500 | 213000 | 4857 |
| 534 | 20250117 | 094000 | 301930096000 | 213000 | 213500 | 213500 | 213000 | 4205 |
| 535 | 20250117 | 093900 | 301032649000 | 213500 | 213500 | 213500 | 213000 | 8017 |
| 536 | 20250117 | 093800 | 299321435000 | 213500 | 213000 | 214000 | 213000 | 22317 |
| 537 | 20250117 | 093700 | 294558613500 | 213000 | 213000 | 213500 | 213000 | 4864 |
| 538 | 20250117 | 093600 | 293520461500 | 213000 | 213000 | 213500 | 213000 | 6937 |
| 539 | 20250117 | 093500 | 292039901000 | 213500 | 213500 | 213500 | 213000 | 3611 |
| 540 | 20250117 | 093400 | 291269276500 | 213000 | 213500 | 213500 | 213000 | 5531 |
| 541 | 20250117 | 093300 | 290088579500 | 213500 | 213000 | 213500 | 213000 | 7153 |
| 542 | 20250117 | 093200 | 288563330000 | 213500 | 213000 | 213500 | 213000 | 23763 |
| 543 | 20250117 | 093100 | 283499722500 | 213500 | 213000 | 213500 | 212500 | 20402 |
| 544 | 20250117 | 093000 | 279152741500 | 213000 | 212500 | 213000 | 212500 | 5898 |
| 545 | 20250117 | 092900 | 277896856500 | 213000 | 212500 | 213000 | 212500 | 6461 |
| 546 | 20250117 | 092800 | 276521279500 | 212500 | 213000 | 213000 | 212500 | 5787 |
| 547 | 20250117 | 092700 | 275289766000 | 213000 | 213000 | 213000 | 212000 | 21798 |
| 548 | 20250117 | 092600 | 270655923000 | 213000 | 212500 | 213000 | 212000 | 21331 |
| 549 | 20250117 | 092500 | 266123361000 | 212500 | 212500 | 212500 | 212000 | 6765 |
| 550 | 20250117 | 092400 | 264686135500 | 212500 | 211500 | 212500 | 211500 | 18198 |
| 551 | 20250117 | 092300 | 260826298500 | 212000 | 211000 | 212000 | 211000 | 15717 |
| 552 | 20250117 | 092200 | 257501468500 | 211500 | 211500 | 211500 | 211000 | 7234 |
| 553 | 20250117 | 092100 | 255972971500 | 211000 | 211000 | 211500 | 211000 | 8132 |
| 554 | 20250117 | 092000 | 254254792500 | 211000 | 212000 | 212000 | 211000 | 10579 |
| 555 | 20250117 | 091900 | 252017726500 | 211500 | 212000 | 212000 | 211000 | 43292 |
| 556 | 20250117 | 091800 | 242851587000 | 212000 | 211500 | 212000 | 211500 | 37586 |
| 557 | 20250117 | 091700 | 234885489500 | 211500 | 211500 | 212000 | 211500 | 10398 |
| 558 | 20250117 | 091600 | 232684985500 | 212000 | 212500 | 212500 | 211500 | 12183 |
| 559 | 20250117 | 091500 | 230103572000 | 212000 | 212500 | 213000 | 211500 | 28491 |
| 560 | 20250117 | 091400 | 224053943000 | 212500 | 212500 | 213000 | 211500 | 21170 |
| 561 | 20250117 | 091300 | 219559267000 | 212000 | 211500 | 212500 | 211000 | 31583 |
| 562 | 20250117 | 091200 | 212878519500 | 211500 | 211500 | 212000 | 211000 | 45263 |
| 563 | 20250117 | 091100 | 203308575000 | 212000 | 212500 | 213500 | 211500 | 59728 |
| 564 | 20250117 | 091000 | 190627921500 | 213000 | 215000 | 215000 | 212500 | 85470 |
| 565 | 20250117 | 090900 | 172344672500 | 215000 | 214000 | 215000 | 214000 | 46377 |
| 566 | 20250117 | 090800 | 162390249000 | 214500 | 214500 | 214500 | 213500 | 40328 |
| 567 | 20250117 | 090700 | 153754819000 | 214500 | 215000 | 215000 | 214000 | 82554 |
| 568 | 20250117 | 090600 | 136047240500 | 215000 | 214500 | 215000 | 214000 | 64657 |
| 569 | 20250117 | 090500 | 122159023000 | 214500 | 214000 | 214500 | 213500 | 42023 |
| 570 | 20250117 | 090400 | 113162120500 | 214000 | 212500 | 214500 | 212500 | 79473 |
| 571 | 20250117 | 090300 | 96183751500 | 212500 | 214000 | 214000 | 212500 | 70344 |
| 572 | 20250117 | 090200 | 81170471000 | 214000 | 211500 | 214000 | 211500 | 104004 |
| 573 | 20250117 | 090100 | 59032231000 | 212000 | 210000 | 212000 | 209500 | 85888 |
| 574 | 20250117 | 090000 | 40953305000 | 210000 | 209500 | 210000 | 209000 | 193858 |