37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 203000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 3 | 20250102 | 202900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 4 | 20250102 | 202800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 5 | 20250102 | 202700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 6 | 20250102 | 202600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 7 | 20250102 | 202500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 8 | 20250102 | 202400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 9 | 20250102 | 202300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 10 | 20250102 | 202200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 11 | 20250102 | 202100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 12 | 20250102 | 202000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 13 | 20250102 | 201900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 14 | 20250102 | 201800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 15 | 20250102 | 201700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 16 | 20250102 | 201600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 17 | 20250102 | 201500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 18 | 20250102 | 201400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 19 | 20250102 | 201300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 20 | 20250102 | 201200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 21 | 20250102 | 201100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 22 | 20250102 | 201000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 23 | 20250102 | 200900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 24 | 20250102 | 200800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 25 | 20250102 | 200700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 26 | 20250102 | 200600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 27 | 20250102 | 200500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 28 | 20250102 | 200400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 29 | 20250102 | 200300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 30 | 20250102 | 200200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 31 | 20250102 | 200100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 32 | 20250102 | 200000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 33 | 20250102 | 195900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 34 | 20250102 | 195800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 35 | 20250102 | 195700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 36 | 20250102 | 195600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 37 | 20250102 | 195500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 38 | 20250102 | 195400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 39 | 20250102 | 195300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 40 | 20250102 | 195200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 41 | 20250102 | 195100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 42 | 20250102 | 195000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 43 | 20250102 | 194900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 44 | 20250102 | 194800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 45 | 20250102 | 194700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 46 | 20250102 | 194600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 47 | 20250102 | 194500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 48 | 20250102 | 194400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 49 | 20250102 | 194300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 50 | 20250102 | 194200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 51 | 20250102 | 194100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 52 | 20250102 | 194000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 53 | 20250102 | 193900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 54 | 20250102 | 193800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 55 | 20250102 | 193700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 56 | 20250102 | 193600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 57 | 20250102 | 193500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 58 | 20250102 | 193400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 59 | 20250102 | 193300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 60 | 20250102 | 193200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 61 | 20250102 | 193100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 62 | 20250102 | 193000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 63 | 20250102 | 192900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 64 | 20250102 | 192800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 65 | 20250102 | 192700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 66 | 20250102 | 192600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 67 | 20250102 | 192500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 68 | 20250102 | 192400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 69 | 20250102 | 192300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 70 | 20250102 | 192200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 71 | 20250102 | 192100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 72 | 20250102 | 192000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 73 | 20250102 | 191900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 74 | 20250102 | 191800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 75 | 20250102 | 191700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 76 | 20250102 | 191600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 77 | 20250102 | 191500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 78 | 20250102 | 191400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 79 | 20250102 | 191300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 80 | 20250102 | 191200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 81 | 20250102 | 191100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 82 | 20250102 | 191000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 83 | 20250102 | 190900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 84 | 20250102 | 190800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 85 | 20250102 | 190700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 86 | 20250102 | 190600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 87 | 20250102 | 190500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 88 | 20250102 | 190400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 89 | 20250102 | 190300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 90 | 20250102 | 190200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 91 | 20250102 | 190100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 92 | 20250102 | 190000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 93 | 20250102 | 185900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 94 | 20250102 | 185800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 95 | 20250102 | 185700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 96 | 20250102 | 185600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 97 | 20250102 | 185500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 98 | 20250102 | 185400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 99 | 20250102 | 185300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 100 | 20250102 | 185200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 101 | 20250102 | 185100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 102 | 20250102 | 185000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 103 | 20250102 | 184900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 104 | 20250102 | 184800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 105 | 20250102 | 184700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 106 | 20250102 | 184600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 107 | 20250102 | 184500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 108 | 20250102 | 184400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 109 | 20250102 | 184300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 110 | 20250102 | 184200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 111 | 20250102 | 184100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 112 | 20250102 | 184000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 113 | 20250102 | 183900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 114 | 20250102 | 183800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 115 | 20250102 | 183700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 116 | 20250102 | 183600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 117 | 20250102 | 183500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 118 | 20250102 | 183400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 119 | 20250102 | 183300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 120 | 20250102 | 183200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 121 | 20250102 | 183100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 122 | 20250102 | 183000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 123 | 20250102 | 182900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 124 | 20250102 | 182800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 125 | 20250102 | 182700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 126 | 20250102 | 182600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 127 | 20250102 | 182500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 128 | 20250102 | 182400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 129 | 20250102 | 182300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 130 | 20250102 | 182200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 131 | 20250102 | 182100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 132 | 20250102 | 182000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 133 | 20250102 | 181900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 134 | 20250102 | 181800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 135 | 20250102 | 181700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 136 | 20250102 | 181600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 137 | 20250102 | 181500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 138 | 20250102 | 181400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 139 | 20250102 | 181300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 140 | 20250102 | 181200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 141 | 20250102 | 181100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 142 | 20250102 | 181000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 143 | 20250102 | 180900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 144 | 20250102 | 180800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 145 | 20250102 | 180700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 146 | 20250102 | 180600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 147 | 20250102 | 180500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 148 | 20250102 | 180400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 149 | 20250102 | 180300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 150 | 20250102 | 180200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 151 | 20250102 | 180100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 152 | 20250102 | 180000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 153 | 20250102 | 175900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 154 | 20250102 | 175800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 155 | 20250102 | 175700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 156 | 20250102 | 175600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 157 | 20250102 | 175500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 158 | 20250102 | 175400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 159 | 20250102 | 175300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 160 | 20250102 | 175200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 161 | 20250102 | 175100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 162 | 20250102 | 175000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 163 | 20250102 | 174900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 164 | 20250102 | 174800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 165 | 20250102 | 174700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 166 | 20250102 | 174600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 167 | 20250102 | 174500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 168 | 20250102 | 174400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 169 | 20250102 | 174300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 170 | 20250102 | 174200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 171 | 20250102 | 174100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 172 | 20250102 | 174000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 173 | 20250102 | 173900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 174 | 20250102 | 173800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 175 | 20250102 | 173700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 176 | 20250102 | 173600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 177 | 20250102 | 173500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 178 | 20250102 | 173400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 179 | 20250102 | 173300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 180 | 20250102 | 173200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 181 | 20250102 | 173100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 182 | 20250102 | 173000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 183 | 20250102 | 172900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 184 | 20250102 | 172800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 185 | 20250102 | 172700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 186 | 20250102 | 172600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 187 | 20250102 | 172500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 188 | 20250102 | 172400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 189 | 20250102 | 172300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 190 | 20250102 | 172200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 191 | 20250102 | 172100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 192 | 20250102 | 172000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 193 | 20250102 | 171900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 194 | 20250102 | 171800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 195 | 20250102 | 171700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 196 | 20250102 | 171600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 197 | 20250102 | 171500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 198 | 20250102 | 171400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 199 | 20250102 | 171300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 200 | 20250102 | 171200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 201 | 20250102 | 171100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 202 | 20250102 | 171000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 203 | 20250102 | 170900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 204 | 20250102 | 170800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 205 | 20250102 | 170700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 206 | 20250102 | 170600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 207 | 20250102 | 170500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 208 | 20250102 | 170400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 209 | 20250102 | 170300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 210 | 20250102 | 170200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 211 | 20250102 | 170100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 212 | 20250102 | 170000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 213 | 20250102 | 165900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 214 | 20250102 | 165800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 215 | 20250102 | 165700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 216 | 20250102 | 165600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 217 | 20250102 | 165500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 218 | 20250102 | 165400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 219 | 20250102 | 165300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 220 | 20250102 | 165200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 221 | 20250102 | 165100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 222 | 20250102 | 165000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 223 | 20250102 | 164900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 224 | 20250102 | 164800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 225 | 20250102 | 164700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 226 | 20250102 | 164600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 227 | 20250102 | 164500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 228 | 20250102 | 164400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 229 | 20250102 | 164300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 230 | 20250102 | 164200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 231 | 20250102 | 164100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 232 | 20250102 | 164000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 233 | 20250102 | 163900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 234 | 20250102 | 163800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 235 | 20250102 | 163700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 236 | 20250102 | 163600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 237 | 20250102 | 163500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 238 | 20250102 | 163400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 239 | 20250102 | 163300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 240 | 20250102 | 163200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 241 | 20250102 | 163100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 242 | 20250102 | 163000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 243 | 20250102 | 162900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 244 | 20250102 | 162800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 245 | 20250102 | 162700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 246 | 20250102 | 162600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 247 | 20250102 | 162500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 248 | 20250102 | 162400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 249 | 20250102 | 162300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 250 | 20250102 | 162200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 251 | 20250102 | 162100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 252 | 20250102 | 162000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 253 | 20250102 | 161900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 254 | 20250102 | 161800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 255 | 20250102 | 161700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 256 | 20250102 | 161600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 257 | 20250102 | 161500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 258 | 20250102 | 161400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 259 | 20250102 | 161300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 260 | 20250102 | 161200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 261 | 20250102 | 161100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 262 | 20250102 | 161000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 263 | 20250102 | 160900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 264 | 20250102 | 160800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 265 | 20250102 | 160700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 266 | 20250102 | 160600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 267 | 20250102 | 160500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 268 | 20250102 | 160400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 269 | 20250102 | 160300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 270 | 20250102 | 160200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 271 | 20250102 | 160100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 272 | 20250102 | 160000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 14446 |
| 273 | 20250102 | 155900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 274 | 20250102 | 155800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 275 | 20250102 | 155700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 276 | 20250102 | 155600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 277 | 20250102 | 155500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 278 | 20250102 | 155400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 279 | 20250102 | 155300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 280 | 20250102 | 155200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 281 | 20250102 | 155100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 282 | 20250102 | 155000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 283 | 20250102 | 154900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 284 | 20250102 | 154800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 285 | 20250102 | 154700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 286 | 20250102 | 154600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 287 | 20250102 | 154500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 288 | 20250102 | 154400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 289 | 20250102 | 154300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 290 | 20250102 | 154200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 291 | 20250102 | 154100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 292 | 20250102 | 154000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 293 | 20250102 | 153900 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 294 | 20250102 | 153800 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 295 | 20250102 | 153700 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 296 | 20250102 | 153600 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 297 | 20250102 | 153500 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 298 | 20250102 | 153400 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 299 | 20250102 | 153300 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 300 | 20250102 | 153200 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 301 | 20250102 | 153100 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 302 | 20250102 | 153000 | 178419306000 | 300000 | 300000 | 300000 | 300000 | 28892 |
| 303 | 20250102 | 152900 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 304 | 20250102 | 152800 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 305 | 20250102 | 152700 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 306 | 20250102 | 152600 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 307 | 20250102 | 152500 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 308 | 20250102 | 152400 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 309 | 20250102 | 152300 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 310 | 20250102 | 152200 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 311 | 20250102 | 152100 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 312 | 20250102 | 152000 | 174085506000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 313 | 20250102 | 151900 | 174085506000 | 300000 | 300000 | 300500 | 300000 | 7160 |
| 314 | 20250102 | 151800 | 171937412500 | 300000 | 300500 | 300500 | 300000 | 386 |
| 315 | 20250102 | 151700 | 171821483000 | 300500 | 300500 | 300500 | 300000 | 1033 |
| 316 | 20250102 | 151600 | 171511526000 | 300500 | 300500 | 300500 | 300000 | 444 |
| 317 | 20250102 | 151500 | 171378192000 | 300500 | 300500 | 300500 | 300000 | 1343 |
| 318 | 20250102 | 151400 | 170974699500 | 300500 | 300500 | 301000 | 300000 | 2422 |
| 319 | 20250102 | 151300 | 170247648500 | 300500 | 300500 | 300500 | 300000 | 1332 |
| 320 | 20250102 | 151200 | 169847471500 | 300500 | 300500 | 300500 | 300000 | 573 |
| 321 | 20250102 | 151100 | 169675501500 | 300500 | 300500 | 300500 | 300000 | 501 |
| 322 | 20250102 | 151000 | 169525038000 | 300500 | 300500 | 300500 | 300000 | 877 |
| 323 | 20250102 | 150900 | 169261732000 | 300000 | 300500 | 300500 | 300000 | 983 |
| 324 | 20250102 | 150800 | 168966714500 | 300500 | 300000 | 300500 | 300000 | 805 |
| 325 | 20250102 | 150700 | 168724858500 | 300500 | 300500 | 300500 | 300000 | 964 |
| 326 | 20250102 | 150600 | 168435431500 | 300500 | 300500 | 300500 | 300000 | 459 |
| 327 | 20250102 | 150500 | 168297634000 | 300000 | 300000 | 300500 | 299500 | 2143 |
| 328 | 20250102 | 150400 | 167654789500 | 300000 | 300000 | 300000 | 299500 | 639 |
| 329 | 20250102 | 150300 | 167463290500 | 299500 | 300000 | 300500 | 299500 | 2460 |
| 330 | 20250102 | 150200 | 166725328500 | 300000 | 300000 | 300500 | 300000 | 1125 |
| 331 | 20250102 | 150100 | 166387767500 | 300000 | 300500 | 300500 | 300000 | 336 |
| 332 | 20250102 | 150000 | 166286902500 | 300500 | 300000 | 300500 | 300000 | 664 |
| 333 | 20250102 | 145900 | 166087602000 | 300000 | 300000 | 300500 | 300000 | 924 |
| 334 | 20250102 | 145800 | 165810142500 | 300500 | 300000 | 300500 | 300000 | 1347 |
| 335 | 20250102 | 145700 | 165405791500 | 300500 | 300000 | 300500 | 300000 | 300 |
| 336 | 20250102 | 145600 | 165315711000 | 300000 | 300500 | 300500 | 300000 | 469 |
| 337 | 20250102 | 145500 | 165174919500 | 300500 | 300000 | 300500 | 300000 | 395 |
| 338 | 20250102 | 145400 | 165056343000 | 300000 | 300000 | 300000 | 299500 | 1184 |
| 339 | 20250102 | 145300 | 164701253500 | 300000 | 300500 | 300500 | 299500 | 4728 |
| 340 | 20250102 | 145200 | 163283059500 | 300000 | 300500 | 300500 | 300000 | 543 |
| 341 | 20250102 | 145100 | 163119924500 | 300500 | 300500 | 300500 | 300000 | 1370 |
| 342 | 20250102 | 145000 | 162708768000 | 300000 | 300000 | 300500 | 300000 | 587 |
| 343 | 20250102 | 144900 | 162532520500 | 300000 | 300000 | 300500 | 300000 | 500 |
| 344 | 20250102 | 144800 | 162382468500 | 300500 | 300500 | 300500 | 300000 | 328 |
| 345 | 20250102 | 144700 | 162283978500 | 300500 | 301000 | 301000 | 300000 | 4183 |
| 346 | 20250102 | 144600 | 161026768000 | 301000 | 301500 | 301500 | 300500 | 1315 |
| 347 | 20250102 | 144500 | 160630479000 | 301500 | 300500 | 301500 | 300500 | 2133 |
| 348 | 20250102 | 144400 | 159987938000 | 300500 | 301000 | 301000 | 300500 | 262 |
| 349 | 20250102 | 144300 | 159909122000 | 301000 | 301000 | 301000 | 300500 | 313 |
| 350 | 20250102 | 144200 | 159814912000 | 301000 | 301000 | 301000 | 300500 | 489 |
| 351 | 20250102 | 144100 | 159667843500 | 301000 | 301000 | 301000 | 300500 | 896 |
| 352 | 20250102 | 144000 | 159398198500 | 301000 | 301000 | 301000 | 300500 | 308 |
| 353 | 20250102 | 143900 | 159305509000 | 301000 | 301500 | 301500 | 300500 | 1088 |
| 354 | 20250102 | 143800 | 158977975500 | 301500 | 301500 | 301500 | 301000 | 167 |
| 355 | 20250102 | 143700 | 158927633000 | 301500 | 301000 | 301500 | 300500 | 416 |
| 356 | 20250102 | 143600 | 158802385000 | 301000 | 301000 | 301000 | 300500 | 656 |
| 357 | 20250102 | 143500 | 158605006000 | 300500 | 300500 | 301000 | 300000 | 2017 |
| 358 | 20250102 | 143400 | 157999230000 | 300500 | 300000 | 300500 | 300000 | 234 |
| 359 | 20250102 | 143300 | 157928928500 | 300000 | 300000 | 300500 | 300000 | 971 |
| 360 | 20250102 | 143200 | 157637568500 | 300500 | 300500 | 300500 | 300000 | 220 |
| 361 | 20250102 | 143100 | 157571474500 | 300000 | 300000 | 300500 | 300000 | 525 |
| 362 | 20250102 | 143000 | 157413876000 | 300000 | 300000 | 300500 | 300000 | 809 |
| 363 | 20250102 | 142900 | 157171093000 | 300500 | 300500 | 300500 | 300000 | 996 |
| 364 | 20250102 | 142800 | 156872090500 | 300500 | 300000 | 300500 | 300000 | 322 |
| 365 | 20250102 | 142700 | 156775438000 | 300000 | 300000 | 300500 | 300000 | 1504 |
| 366 | 20250102 | 142600 | 156324198500 | 300000 | 300500 | 300500 | 300000 | 332 |
| 367 | 20250102 | 142500 | 156224552500 | 300500 | 300500 | 300500 | 300000 | 506 |
| 368 | 20250102 | 142400 | 156072551500 | 300500 | 300500 | 300500 | 300000 | 689 |
| 369 | 20250102 | 142300 | 155865649000 | 300000 | 300000 | 300500 | 300000 | 266 |
| 370 | 20250102 | 142200 | 155785748500 | 300500 | 299500 | 300500 | 299500 | 1336 |
| 371 | 20250102 | 142100 | 155384954500 | 299500 | 299500 | 300000 | 299500 | 924 |
| 372 | 20250102 | 142000 | 155108136500 | 299500 | 299500 | 300000 | 299500 | 961 |
| 373 | 20250102 | 141900 | 154820229500 | 300000 | 300000 | 300000 | 299500 | 856 |
| 374 | 20250102 | 141800 | 154563719000 | 299500 | 299500 | 300000 | 299500 | 904 |
| 375 | 20250102 | 141700 | 154292803000 | 299500 | 299500 | 300500 | 299500 | 352 |
| 376 | 20250102 | 141600 | 154187287000 | 299500 | 300000 | 300500 | 299500 | 1684 |
| 377 | 20250102 | 141500 | 153682089500 | 300500 | 300000 | 300500 | 299500 | 273 |
| 378 | 20250102 | 141400 | 153600157000 | 300000 | 299500 | 300000 | 299500 | 2674 |
| 379 | 20250102 | 141300 | 152798131000 | 300000 | 300000 | 300000 | 299500 | 905 |
| 380 | 20250102 | 141200 | 152526993500 | 300000 | 300000 | 300500 | 299500 | 1467 |
| 381 | 20250102 | 141100 | 152087089500 | 300000 | 300000 | 300500 | 300000 | 531 |
| 382 | 20250102 | 141000 | 151927615000 | 300000 | 300000 | 300500 | 300000 | 944 |
| 383 | 20250102 | 140900 | 151644366500 | 300000 | 300000 | 300500 | 300000 | 169 |
| 384 | 20250102 | 140800 | 151593633000 | 300000 | 300000 | 300500 | 300000 | 232 |
| 385 | 20250102 | 140700 | 151524006000 | 300000 | 300000 | 300500 | 300000 | 523 |
| 386 | 20250102 | 140600 | 151367076000 | 300000 | 300500 | 300500 | 300000 | 128 |
| 387 | 20250102 | 140500 | 151328653500 | 300000 | 300000 | 300500 | 300000 | 348 |
| 388 | 20250102 | 140400 | 151224221500 | 300000 | 300000 | 300500 | 299500 | 1464 |
| 389 | 20250102 | 140300 | 150785026000 | 300000 | 299500 | 300000 | 299500 | 401 |
| 390 | 20250102 | 140200 | 150664845000 | 300000 | 300000 | 300500 | 299500 | 1580 |
| 391 | 20250102 | 140100 | 150190842500 | 300000 | 299500 | 300500 | 299500 | 846 |
| 392 | 20250102 | 140000 | 149937093000 | 300000 | 299500 | 300500 | 299000 | 3214 |
| 393 | 20250102 | 135900 | 148974664500 | 299500 | 299000 | 300500 | 299000 | 1826 |
| 394 | 20250102 | 135800 | 148427374000 | 299000 | 299500 | 299500 | 298500 | 7260 |
| 395 | 20250102 | 135700 | 146256841500 | 299500 | 300000 | 300500 | 299000 | 9551 |
| 396 | 20250102 | 135600 | 143395517500 | 300000 | 300500 | 300500 | 300000 | 471 |
| 397 | 20250102 | 135500 | 143254178000 | 300500 | 300000 | 300500 | 300000 | 779 |
| 398 | 20250102 | 135400 | 143020295000 | 300000 | 300500 | 300500 | 300000 | 619 |
| 399 | 20250102 | 135300 | 142834554000 | 300000 | 299500 | 300500 | 299500 | 3002 |
| 400 | 20250102 | 135200 | 141934030000 | 300000 | 299500 | 300000 | 299500 | 1035 |
| 401 | 20250102 | 135100 | 141623904500 | 299500 | 300000 | 300000 | 299500 | 1115 |
| 402 | 20250102 | 135000 | 141289689500 | 300000 | 300000 | 300500 | 299500 | 1352 |
| 403 | 20250102 | 134900 | 140884099500 | 300000 | 300000 | 300500 | 299500 | 10134 |
| 404 | 20250102 | 134800 | 137844145500 | 300000 | 300500 | 301000 | 300000 | 9722 |
| 405 | 20250102 | 134700 | 134924193000 | 301000 | 301000 | 301500 | 300500 | 1348 |
| 406 | 20250102 | 134600 | 134518655000 | 301000 | 301000 | 301500 | 300500 | 893 |
| 407 | 20250102 | 134500 | 134249869000 | 301000 | 301000 | 301000 | 300500 | 2089 |
| 408 | 20250102 | 134400 | 133621631500 | 301000 | 300500 | 301000 | 300500 | 518 |
| 409 | 20250102 | 134300 | 133465894000 | 300500 | 300500 | 301000 | 300500 | 718 |
| 410 | 20250102 | 134200 | 133250087000 | 300500 | 301000 | 301000 | 300500 | 1427 |
| 411 | 20250102 | 134100 | 132821221500 | 301000 | 301000 | 301000 | 300500 | 1239 |
| 412 | 20250102 | 134000 | 132448584500 | 301000 | 301500 | 301500 | 300500 | 2425 |
| 413 | 20250102 | 133900 | 131718741500 | 301000 | 301000 | 301500 | 300500 | 8427 |
| 414 | 20250102 | 133800 | 129182316500 | 301000 | 301500 | 302000 | 301000 | 4721 |
| 415 | 20250102 | 133700 | 127759240000 | 301500 | 302000 | 302000 | 301500 | 389 |
| 416 | 20250102 | 133600 | 127641911500 | 302000 | 302000 | 302000 | 301500 | 178 |
| 417 | 20250102 | 133500 | 127588234000 | 302000 | 301500 | 302000 | 301500 | 613 |
| 418 | 20250102 | 133400 | 127403325000 | 302000 | 302000 | 302000 | 301500 | 110 |
| 419 | 20250102 | 133300 | 127370134000 | 301500 | 302000 | 302000 | 301500 | 395 |
| 420 | 20250102 | 133200 | 127250954000 | 301500 | 302000 | 302500 | 301500 | 746 |
| 421 | 20250102 | 133100 | 127025840500 | 302000 | 301500 | 302500 | 301500 | 307 |
| 422 | 20250102 | 133000 | 126933145000 | 301500 | 302000 | 302000 | 301500 | 255 |
| 423 | 20250102 | 132900 | 126856176000 | 302000 | 302000 | 302500 | 301500 | 533 |
| 424 | 20250102 | 132800 | 126695290000 | 302000 | 302500 | 302500 | 302000 | 361 |
| 425 | 20250102 | 132700 | 126586263000 | 302000 | 302500 | 302500 | 302000 | 288 |
| 426 | 20250102 | 132600 | 126499242000 | 302000 | 301500 | 302000 | 301500 | 1216 |
| 427 | 20250102 | 132500 | 126132089500 | 301500 | 301500 | 302000 | 301500 | 521 |
| 428 | 20250102 | 132400 | 125975000000 | 302000 | 302000 | 302000 | 301500 | 226 |
| 429 | 20250102 | 132300 | 125906776000 | 302000 | 301500 | 302000 | 301500 | 387 |
| 430 | 20250102 | 132200 | 125790013000 | 301500 | 302000 | 302500 | 301500 | 1274 |
| 431 | 20250102 | 132100 | 125405338500 | 302500 | 302000 | 302500 | 302000 | 201 |
| 432 | 20250102 | 132000 | 125344617500 | 302000 | 302500 | 302500 | 302000 | 189 |
| 433 | 20250102 | 131900 | 125287507500 | 302000 | 302500 | 302500 | 302000 | 137 |
| 434 | 20250102 | 131800 | 125246085500 | 302000 | 302500 | 302500 | 302000 | 111 |
| 435 | 20250102 | 131700 | 125212528500 | 302500 | 301500 | 302500 | 301500 | 346 |
| 436 | 20250102 | 131600 | 125108051000 | 302000 | 301500 | 302000 | 301500 | 503 |
| 437 | 20250102 | 131500 | 124956200500 | 302000 | 302000 | 302000 | 301500 | 1341 |
| 438 | 20250102 | 131400 | 124551869500 | 301500 | 302000 | 302000 | 301500 | 398 |
| 439 | 20250102 | 131300 | 124431746000 | 302000 | 302000 | 302000 | 301500 | 325 |
| 440 | 20250102 | 131200 | 124333710500 | 302000 | 302500 | 302500 | 301500 | 2330 |
| 441 | 20250102 | 131100 | 123630314500 | 302000 | 302500 | 302500 | 302000 | 371 |
| 442 | 20250102 | 131000 | 123518167000 | 302500 | 302000 | 302500 | 302000 | 333 |
| 443 | 20250102 | 130900 | 123417469000 | 302500 | 302000 | 302500 | 302000 | 327 |
| 444 | 20250102 | 130800 | 123318595500 | 302500 | 302000 | 302500 | 301500 | 931 |
| 445 | 20250102 | 130700 | 123037462500 | 302000 | 301500 | 302000 | 301500 | 527 |
| 446 | 20250102 | 130600 | 122878414500 | 302000 | 302000 | 302000 | 301500 | 181 |
| 447 | 20250102 | 130500 | 122823826500 | 301500 | 301500 | 302000 | 301500 | 674 |
| 448 | 20250102 | 130400 | 122620325000 | 301500 | 302000 | 302000 | 301500 | 220 |
| 449 | 20250102 | 130300 | 122553947500 | 302000 | 302000 | 302000 | 301500 | 126 |
| 450 | 20250102 | 130200 | 122515921000 | 301500 | 302000 | 302000 | 301500 | 761 |
| 451 | 20250102 | 130100 | 122286455500 | 301500 | 302000 | 302000 | 301500 | 906 |
| 452 | 20250102 | 130000 | 122013077500 | 301500 | 302000 | 302000 | 301500 | 140 |
| 453 | 20250102 | 125900 | 121970829000 | 302000 | 302000 | 302000 | 301500 | 502 |
| 454 | 20250102 | 125800 | 121819231500 | 302000 | 302000 | 302500 | 301500 | 187 |
| 455 | 20250102 | 125700 | 121762809500 | 302000 | 301500 | 302500 | 301500 | 361 |
| 456 | 20250102 | 125600 | 121653799500 | 301500 | 302500 | 302500 | 301500 | 2325 |
| 457 | 20250102 | 125500 | 120951678500 | 302500 | 302000 | 303000 | 302000 | 268 |
| 458 | 20250102 | 125400 | 120870606500 | 302500 | 302500 | 302500 | 302000 | 297 |
| 459 | 20250102 | 125300 | 120780792500 | 302500 | 302000 | 302500 | 302000 | 230 |
| 460 | 20250102 | 125200 | 120711298500 | 302000 | 302500 | 302500 | 302000 | 148 |
| 461 | 20250102 | 125100 | 120666578000 | 302500 | 302000 | 302500 | 302000 | 375 |
| 462 | 20250102 | 125000 | 120553299500 | 302000 | 302000 | 302500 | 301500 | 232 |
| 463 | 20250102 | 124900 | 120483258000 | 302000 | 302500 | 302500 | 301500 | 390 |
| 464 | 20250102 | 124800 | 120365485000 | 302000 | 301500 | 302000 | 301500 | 1067 |
| 465 | 20250102 | 124700 | 120043295500 | 302000 | 302000 | 302000 | 301500 | 421 |
| 466 | 20250102 | 124600 | 119916317000 | 302000 | 302000 | 302000 | 301500 | 665 |
| 467 | 20250102 | 124500 | 119715647000 | 302000 | 302000 | 302500 | 301500 | 3543 |
| 468 | 20250102 | 124400 | 118646919500 | 302000 | 302000 | 302500 | 301500 | 4180 |
| 469 | 20250102 | 124300 | 117384652500 | 302000 | 303000 | 303000 | 302000 | 4596 |
| 470 | 20250102 | 124200 | 115994817500 | 303000 | 302500 | 303000 | 302500 | 125 |
| 471 | 20250102 | 124100 | 115956965500 | 303000 | 302500 | 303000 | 302500 | 1425 |
| 472 | 20250102 | 124000 | 115525881500 | 303000 | 302500 | 303000 | 302500 | 279 |
| 473 | 20250102 | 123900 | 115441418500 | 303000 | 302500 | 303000 | 302500 | 191 |
| 474 | 20250102 | 123800 | 115383585000 | 303000 | 303000 | 303000 | 302500 | 213 |
| 475 | 20250102 | 123700 | 115319122000 | 303000 | 302500 | 303000 | 302500 | 249 |
| 476 | 20250102 | 123600 | 115243724500 | 303000 | 302500 | 303000 | 302500 | 1017 |
| 477 | 20250102 | 123500 | 114935627000 | 302500 | 302500 | 303000 | 302500 | 274 |
| 478 | 20250102 | 123400 | 114852712000 | 303000 | 302500 | 303000 | 302500 | 184 |
| 479 | 20250102 | 123300 | 114796995000 | 303000 | 303000 | 303000 | 302500 | 103 |
| 480 | 20250102 | 123200 | 114765811500 | 302500 | 302500 | 303000 | 302500 | 168 |
| 481 | 20250102 | 123100 | 114714965000 | 302500 | 303000 | 303500 | 302500 | 2665 |
| 482 | 20250102 | 123000 | 113907584000 | 303000 | 303000 | 303500 | 303000 | 431 |
| 483 | 20250102 | 122900 | 113776980000 | 303000 | 303500 | 304000 | 303000 | 1117 |
| 484 | 20250102 | 122800 | 113437987500 | 304000 | 303500 | 304000 | 303500 | 128 |
| 485 | 20250102 | 122700 | 113399091000 | 304000 | 303500 | 304000 | 303500 | 118 |
| 486 | 20250102 | 122600 | 113363246500 | 303500 | 304000 | 304000 | 303500 | 375 |
| 487 | 20250102 | 122500 | 113249331000 | 303500 | 303500 | 304000 | 303500 | 208 |
| 488 | 20250102 | 122400 | 113186179000 | 303500 | 304000 | 304000 | 303500 | 195 |
| 489 | 20250102 | 122300 | 113126986500 | 303500 | 303500 | 304000 | 303500 | 155 |
| 490 | 20250102 | 122200 | 113079942000 | 303500 | 303500 | 304000 | 303500 | 109 |
| 491 | 20250102 | 122100 | 113046810500 | 303500 | 304000 | 304000 | 303500 | 420 |
| 492 | 20250102 | 122000 | 112919326000 | 303500 | 303500 | 304000 | 303500 | 495 |
| 493 | 20250102 | 121900 | 112769081000 | 303500 | 303500 | 304000 | 303500 | 145 |
| 494 | 20250102 | 121800 | 112725009500 | 303500 | 304000 | 304000 | 303500 | 231 |
| 495 | 20250102 | 121700 | 112654836500 | 304000 | 303500 | 304000 | 303500 | 269 |
| 496 | 20250102 | 121600 | 112573131500 | 304000 | 303500 | 304000 | 303500 | 225 |
| 497 | 20250102 | 121500 | 112504795500 | 304000 | 303000 | 304000 | 303000 | 677 |
| 498 | 20250102 | 121400 | 112299297000 | 303500 | 303500 | 303500 | 303000 | 113 |
| 499 | 20250102 | 121300 | 112265029500 | 303000 | 303500 | 303500 | 303000 | 94 |
| 500 | 20250102 | 121200 | 112236524000 | 303500 | 303500 | 303500 | 303000 | 720 |
| 501 | 20250102 | 121100 | 112018040000 | 303000 | 303000 | 303500 | 303000 | 315 |
| 502 | 20250102 | 121000 | 111922578000 | 303000 | 303000 | 303500 | 303000 | 69 |
| 503 | 20250102 | 120900 | 111901663000 | 303000 | 303000 | 303500 | 303000 | 330 |
| 504 | 20250102 | 120800 | 111801629500 | 303000 | 303500 | 303500 | 303000 | 161 |
| 505 | 20250102 | 120700 | 111752814500 | 303000 | 303000 | 303500 | 303000 | 435 |
| 506 | 20250102 | 120600 | 111620980500 | 303000 | 303000 | 303500 | 303000 | 200 |
| 507 | 20250102 | 120500 | 111560357500 | 303000 | 303500 | 304000 | 303000 | 954 |
| 508 | 20250102 | 120400 | 111270941500 | 304000 | 303500 | 304000 | 303500 | 274 |
| 509 | 20250102 | 120300 | 111187768000 | 303000 | 303500 | 304000 | 303000 | 266 |
| 510 | 20250102 | 120200 | 111107057500 | 303500 | 304500 | 304500 | 303000 | 2729 |
| 511 | 20250102 | 120100 | 110278206500 | 304500 | 304500 | 304500 | 304000 | 1274 |
| 512 | 20250102 | 120000 | 109890473000 | 305000 | 304000 | 305000 | 304000 | 1846 |
| 513 | 20250102 | 115900 | 109328309500 | 304000 | 304000 | 304500 | 303500 | 485 |
| 514 | 20250102 | 115800 | 109180862500 | 304000 | 303500 | 304500 | 303500 | 278 |
| 515 | 20250102 | 115700 | 109096401000 | 304000 | 303500 | 304000 | 303500 | 292 |
| 516 | 20250102 | 115600 | 109007656500 | 304000 | 303000 | 304000 | 303000 | 734 |
| 517 | 20250102 | 115500 | 108784864500 | 303500 | 303000 | 303500 | 303000 | 216 |
| 518 | 20250102 | 115400 | 108719373000 | 303500 | 303500 | 303500 | 303000 | 739 |
| 519 | 20250102 | 115300 | 108495191500 | 303000 | 303000 | 303500 | 302500 | 1725 |
| 520 | 20250102 | 115200 | 107972728000 | 303000 | 303000 | 303000 | 302500 | 285 |
| 521 | 20250102 | 115100 | 107886416500 | 302500 | 302500 | 303000 | 302500 | 424 |
| 522 | 20250102 | 115000 | 107758062500 | 303000 | 302500 | 303000 | 302500 | 422 |
| 523 | 20250102 | 114900 | 107630365000 | 303000 | 302500 | 303000 | 302500 | 262 |
| 524 | 20250102 | 114800 | 107551041500 | 303000 | 303000 | 303000 | 302500 | 143 |
| 525 | 20250102 | 114700 | 107507764000 | 302500 | 302500 | 303000 | 302500 | 415 |
| 526 | 20250102 | 114600 | 107382187500 | 302500 | 302000 | 303000 | 302000 | 895 |
| 527 | 20250102 | 114500 | 107111456500 | 302000 | 302000 | 302500 | 302000 | 6636 |
| 528 | 20250102 | 114400 | 105107365000 | 302500 | 302500 | 303000 | 302000 | 1274 |
| 529 | 20250102 | 114300 | 104722342000 | 302000 | 302500 | 302500 | 302000 | 1418 |
| 530 | 20250102 | 114200 | 104293982000 | 302500 | 302500 | 302500 | 302000 | 761 |
| 531 | 20250102 | 114100 | 104064022500 | 302500 | 303000 | 303000 | 302000 | 2688 |
| 532 | 20250102 | 114000 | 103251007500 | 302500 | 304000 | 304000 | 302500 | 3523 |
| 533 | 20250102 | 113900 | 102183366000 | 303500 | 303500 | 304000 | 303500 | 541 |
| 534 | 20250102 | 113800 | 102019152000 | 303500 | 304000 | 304000 | 303000 | 2276 |
| 535 | 20250102 | 113700 | 101328602500 | 303500 | 304000 | 304500 | 303500 | 1253 |
| 536 | 20250102 | 113600 | 100947982500 | 304000 | 304500 | 304500 | 304000 | 337 |
| 537 | 20250102 | 113500 | 100845517500 | 304500 | 304000 | 304500 | 304000 | 146 |
| 538 | 20250102 | 113400 | 100801104000 | 304000 | 303500 | 304500 | 303500 | 281 |
| 539 | 20250102 | 113300 | 100715726000 | 304000 | 303500 | 304000 | 303500 | 277 |
| 540 | 20250102 | 113200 | 100631577000 | 304000 | 303500 | 304000 | 303500 | 452 |
| 541 | 20250102 | 113100 | 100494231500 | 303500 | 303500 | 304000 | 303500 | 504 |
| 542 | 20250102 | 113000 | 100341151000 | 304000 | 304000 | 304000 | 303500 | 237 |
| 543 | 20250102 | 112900 | 100269188500 | 304000 | 303500 | 304000 | 303500 | 287 |
| 544 | 20250102 | 112800 | 100182007500 | 304000 | 304000 | 304000 | 303500 | 141 |
| 545 | 20250102 | 112700 | 100139175500 | 304000 | 303500 | 304000 | 303500 | 175 |
| 546 | 20250102 | 112600 | 100086049000 | 303500 | 304500 | 304500 | 303500 | 937 |
| 547 | 20250102 | 112500 | 99801246500 | 304500 | 304000 | 304500 | 304000 | 1809 |
| 548 | 20250102 | 112400 | 99250615000 | 304500 | 304000 | 304500 | 304000 | 86 |
| 549 | 20250102 | 112300 | 99224444500 | 304500 | 304500 | 304500 | 304000 | 285 |
| 550 | 20250102 | 112200 | 99137751500 | 304000 | 303500 | 304500 | 303500 | 981 |
| 551 | 20250102 | 112100 | 98839548000 | 303500 | 303000 | 304000 | 303000 | 764 |
| 552 | 20250102 | 112000 | 98607670500 | 303500 | 303000 | 304000 | 302500 | 1041 |
| 553 | 20250102 | 111900 | 98291944500 | 303000 | 303000 | 303000 | 302500 | 561 |
| 554 | 20250102 | 111800 | 98122164000 | 303000 | 302500 | 303000 | 302000 | 1719 |
| 555 | 20250102 | 111700 | 97602120500 | 302500 | 302000 | 303000 | 302000 | 4963 |
| 556 | 20250102 | 111600 | 96101429500 | 302000 | 303000 | 303000 | 302000 | 6727 |
| 557 | 20250102 | 111500 | 94066678500 | 302500 | 303000 | 303500 | 302500 | 4842 |
| 558 | 20250102 | 111400 | 92599606500 | 303500 | 304000 | 304000 | 303000 | 4038 |
| 559 | 20250102 | 111300 | 91374606500 | 304000 | 304500 | 304500 | 303500 | 3190 |
| 560 | 20250102 | 111200 | 90404848000 | 304500 | 304500 | 304500 | 304000 | 711 |
| 561 | 20250102 | 111100 | 90188422500 | 304500 | 304000 | 304500 | 304000 | 1526 |
| 562 | 20250102 | 111000 | 89723970000 | 304500 | 304000 | 304500 | 304000 | 307 |
| 563 | 20250102 | 110900 | 89630558000 | 304500 | 304500 | 304500 | 304000 | 674 |
| 564 | 20250102 | 110800 | 89425462000 | 304000 | 304000 | 304500 | 303500 | 860 |
| 565 | 20250102 | 110700 | 89164043000 | 303500 | 303000 | 304000 | 303000 | 1776 |
| 566 | 20250102 | 110600 | 88625161000 | 303000 | 304000 | 304500 | 303000 | 10163 |
| 567 | 20250102 | 110500 | 85541394000 | 303500 | 304000 | 304000 | 303500 | 957 |
| 568 | 20250102 | 110400 | 85250705500 | 303500 | 304000 | 304000 | 303500 | 1505 |
| 569 | 20250102 | 110300 | 84793402500 | 303500 | 303500 | 304000 | 303500 | 1161 |
| 570 | 20250102 | 110200 | 84440520000 | 304000 | 303500 | 304000 | 303000 | 3851 |
| 571 | 20250102 | 110100 | 83271652000 | 303500 | 303000 | 303500 | 303000 | 1633 |
| 572 | 20250102 | 110000 | 82776658500 | 303000 | 304000 | 304000 | 303000 | 6000 |
| 573 | 20250102 | 105900 | 80956251500 | 304000 | 304000 | 304000 | 303500 | 817 |
| 574 | 20250102 | 105800 | 80708005000 | 304000 | 304000 | 304500 | 304000 | 1520 |
| 575 | 20250102 | 105700 | 80245853500 | 303500 | 304500 | 304500 | 303500 | 2359 |
| 576 | 20250102 | 105600 | 79528827000 | 304500 | 304000 | 304500 | 303500 | 2200 |
| 577 | 20250102 | 105500 | 78860409500 | 303500 | 305000 | 305000 | 303500 | 4752 |
| 578 | 20250102 | 105400 | 77415028000 | 305000 | 304500 | 305500 | 304500 | 1329 |
| 579 | 20250102 | 105300 | 77009925500 | 305000 | 303500 | 305000 | 303500 | 2171 |
| 580 | 20250102 | 105200 | 76349220500 | 304000 | 303000 | 304000 | 303000 | 1773 |
| 581 | 20250102 | 105100 | 75810752500 | 303500 | 304000 | 305000 | 303000 | 12370 |
| 582 | 20250102 | 105000 | 72052860500 | 304500 | 305500 | 306000 | 304000 | 14536 |
| 583 | 20250102 | 104900 | 67622359000 | 305500 | 305500 | 305500 | 305000 | 635 |
| 584 | 20250102 | 104800 | 67428425000 | 305500 | 306000 | 306000 | 305000 | 7304 |
| 585 | 20250102 | 104700 | 65197376000 | 306000 | 306500 | 307000 | 305500 | 6031 |
| 586 | 20250102 | 104600 | 63350673000 | 307000 | 306500 | 307000 | 306000 | 705 |
| 587 | 20250102 | 104500 | 63134550000 | 306500 | 307000 | 307000 | 306500 | 2170 |
| 588 | 20250102 | 104400 | 62469255500 | 307500 | 308000 | 308500 | 306500 | 1543 |
| 589 | 20250102 | 104300 | 61995274000 | 308000 | 308500 | 308500 | 308000 | 2434 |
| 590 | 20250102 | 104200 | 61244661000 | 309000 | 309000 | 309000 | 308500 | 916 |
| 591 | 20250102 | 104100 | 60961818000 | 308500 | 309500 | 310000 | 308500 | 2894 |
| 592 | 20250102 | 104000 | 60067083000 | 310000 | 310000 | 310500 | 308500 | 5958 |
| 593 | 20250102 | 103900 | 58222454500 | 309500 | 307500 | 310000 | 307000 | 3543 |
| 594 | 20250102 | 103800 | 57128600000 | 307500 | 307500 | 308000 | 306500 | 4240 |
| 595 | 20250102 | 103700 | 55826303000 | 308000 | 306000 | 308000 | 306000 | 1936 |
| 596 | 20250102 | 103600 | 55232148000 | 306000 | 306000 | 306500 | 305500 | 2352 |
| 597 | 20250102 | 103500 | 54512367500 | 306000 | 307000 | 307000 | 305500 | 8495 |
| 598 | 20250102 | 103400 | 51912996500 | 307000 | 307500 | 307500 | 306500 | 5080 |
| 599 | 20250102 | 103300 | 50355245000 | 307500 | 307500 | 307500 | 306500 | 950 |
| 600 | 20250102 | 103200 | 50063588000 | 307500 | 306500 | 307500 | 306500 | 1624 |
| 601 | 20250102 | 103100 | 49565178000 | 307000 | 306500 | 307500 | 306500 | 1663 |
| 602 | 20250102 | 103000 | 49054114000 | 307000 | 308000 | 308500 | 306500 | 6240 |
| 603 | 20250102 | 102900 | 47136301000 | 308500 | 308500 | 309000 | 308000 | 1169 |
| 604 | 20250102 | 102800 | 46775860000 | 308500 | 307500 | 309000 | 307000 | 1764 |
| 605 | 20250102 | 102700 | 46232088000 | 307000 | 308500 | 308500 | 307000 | 4180 |
| 606 | 20250102 | 102600 | 44945858500 | 308000 | 309500 | 309500 | 308000 | 2275 |
| 607 | 20250102 | 102500 | 44243571000 | 309500 | 309500 | 310000 | 308000 | 2628 |
| 608 | 20250102 | 102400 | 43431482000 | 309500 | 308500 | 309500 | 308000 | 2428 |
| 609 | 20250102 | 102300 | 42682485500 | 308500 | 308000 | 308500 | 308000 | 631 |
| 610 | 20250102 | 102200 | 42487961500 | 308500 | 308000 | 309000 | 307500 | 2825 |
| 611 | 20250102 | 102100 | 41617258000 | 308000 | 308500 | 308500 | 307000 | 1280 |
| 612 | 20250102 | 102000 | 41223428500 | 308000 | 307500 | 308500 | 307000 | 2567 |
| 613 | 20250102 | 101900 | 40433624500 | 308000 | 308000 | 308500 | 307500 | 4196 |
| 614 | 20250102 | 101800 | 39141422000 | 308500 | 309500 | 309500 | 307500 | 2554 |
| 615 | 20250102 | 101700 | 38354287500 | 309000 | 309500 | 310000 | 308000 | 4426 |
| 616 | 20250102 | 101600 | 36986837000 | 309000 | 310500 | 311000 | 309000 | 3758 |
| 617 | 20250102 | 101500 | 35821011000 | 311000 | 309000 | 311000 | 309000 | 8245 |
| 618 | 20250102 | 101400 | 33266077000 | 309500 | 308500 | 310000 | 308000 | 5351 |
| 619 | 20250102 | 101300 | 31612332500 | 308500 | 307500 | 308500 | 307000 | 2887 |
| 620 | 20250102 | 101200 | 30723657500 | 307000 | 306000 | 308000 | 305500 | 1683 |
| 621 | 20250102 | 101100 | 30207907500 | 305500 | 305000 | 306000 | 304500 | 2426 |
| 622 | 20250102 | 101000 | 29467617500 | 305000 | 305500 | 305500 | 304500 | 2838 |
| 623 | 20250102 | 100900 | 28601927500 | 305500 | 304500 | 306000 | 304000 | 4908 |
| 624 | 20250102 | 100800 | 27106095500 | 304500 | 307000 | 307000 | 304000 | 19401 |
| 625 | 20250102 | 100700 | 21189128000 | 307000 | 307000 | 308000 | 306500 | 3279 |
| 626 | 20250102 | 100600 | 20182076500 | 307000 | 307000 | 307500 | 306000 | 2786 |
| 627 | 20250102 | 100500 | 19327620500 | 307000 | 307500 | 308000 | 306500 | 7204 |
| 628 | 20250102 | 100400 | 17116335500 | 307500 | 308500 | 309000 | 307000 | 7185 |
| 629 | 20250102 | 100300 | 14906175000 | 309000 | 310000 | 310500 | 307500 | 9248 |
| 630 | 20250102 | 100200 | 12049071000 | 310000 | 306000 | 310500 | 305500 | 8060 |
| 631 | 20250102 | 100100 | 9571089000 | 306500 | 309500 | 310000 | 306000 | 10405 |
| 632 | 20250102 | 100000 | 6369403500 | 309000 | 308000 | 310000 | 307000 | 20064 |