36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 3 | 20250114 | 191800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20250114 | 191700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20250114 | 191600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20250114 | 191500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20250114 | 191400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20250114 | 191300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20250114 | 191200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20250114 | 191100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20250114 | 191000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20250114 | 190900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20250114 | 190800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20250114 | 190700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20250114 | 190600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20250114 | 190500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20250114 | 190400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20250114 | 190300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20250114 | 190200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20250114 | 190100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20250114 | 190000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20250114 | 185900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20250114 | 185800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20250114 | 185700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20250114 | 185600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20250114 | 185500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20250114 | 185400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20250114 | 185300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20250114 | 185200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20250114 | 185100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20250114 | 185000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20250114 | 184900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 33 | 20250114 | 184800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20250114 | 184700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20250114 | 184600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20250114 | 184500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20250114 | 184400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20250114 | 184300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20250114 | 184200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20250114 | 184100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20250114 | 184000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20250114 | 183900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20250114 | 183800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20250114 | 183700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20250114 | 183600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20250114 | 183500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20250114 | 183400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20250114 | 183300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20250114 | 183200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20250114 | 183100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20250114 | 183000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20250114 | 182900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20250114 | 182800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20250114 | 182700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20250114 | 182600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20250114 | 182500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20250114 | 182400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20250114 | 182300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20250114 | 182200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20250114 | 182100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20250114 | 182000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20250114 | 181900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 63 | 20250114 | 181800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20250114 | 181700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20250114 | 181600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20250114 | 181500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20250114 | 181400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20250114 | 181300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20250114 | 181200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20250114 | 181100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20250114 | 181000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20250114 | 180900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20250114 | 180800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20250114 | 180700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20250114 | 180600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20250114 | 180500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20250114 | 180400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20250114 | 180300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20250114 | 180200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20250114 | 180100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20250114 | 180000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20250114 | 175900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20250114 | 175800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20250114 | 175700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20250114 | 175600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20250114 | 175500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20250114 | 175400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20250114 | 175300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20250114 | 175200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20250114 | 175100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20250114 | 175000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20250114 | 174900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 93 | 20250114 | 174800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20250114 | 174700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20250114 | 174600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20250114 | 174500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20250114 | 174400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20250114 | 174300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20250114 | 174200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20250114 | 174100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20250114 | 174000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20250114 | 173900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20250114 | 173800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20250114 | 173700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20250114 | 173600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20250114 | 173500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20250114 | 173400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20250114 | 173300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20250114 | 173200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20250114 | 173100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20250114 | 173000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20250114 | 172900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20250114 | 172800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20250114 | 172700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20250114 | 172600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20250114 | 172500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20250114 | 172400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20250114 | 172300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20250114 | 172200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20250114 | 172100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20250114 | 172000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20250114 | 171900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 123 | 20250114 | 171800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20250114 | 171700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20250114 | 171600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20250114 | 171500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20250114 | 171400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20250114 | 171300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20250114 | 171200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20250114 | 171100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20250114 | 171000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20250114 | 170900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20250114 | 170800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20250114 | 170700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20250114 | 170600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20250114 | 170500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20250114 | 170400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20250114 | 170300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20250114 | 170200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20250114 | 170100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20250114 | 170000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20250114 | 165900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20250114 | 165800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20250114 | 165700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20250114 | 165600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20250114 | 165500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20250114 | 165400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20250114 | 165300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20250114 | 165200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20250114 | 165100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20250114 | 165000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20250114 | 164900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 153 | 20250114 | 164800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20250114 | 164700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20250114 | 164600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20250114 | 164500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20250114 | 164400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20250114 | 164300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20250114 | 164200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20250114 | 164100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20250114 | 164000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20250114 | 163900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20250114 | 163800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20250114 | 163700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20250114 | 163600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20250114 | 163500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20250114 | 163400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20250114 | 163300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20250114 | 163200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20250114 | 163100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20250114 | 163000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20250114 | 162900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20250114 | 162800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20250114 | 162700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20250114 | 162600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20250114 | 162500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20250114 | 162400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20250114 | 162300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20250114 | 162200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20250114 | 162100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20250114 | 162000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20250114 | 161900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 183 | 20250114 | 161800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20250114 | 161700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20250114 | 161600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20250114 | 161500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20250114 | 161400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20250114 | 161300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20250114 | 161200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20250114 | 161100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20250114 | 161000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20250114 | 160900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20250114 | 160800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20250114 | 160700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20250114 | 160600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20250114 | 160500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20250114 | 160400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20250114 | 160300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20250114 | 160200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20250114 | 160100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20250114 | 160000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20250114 | 155900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20250114 | 155800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20250114 | 155700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20250114 | 155600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20250114 | 155500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20250114 | 155400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20250114 | 155300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20250114 | 155200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20250114 | 155100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20250114 | 155000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20250114 | 154900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 213 | 20250114 | 154800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20250114 | 154700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20250114 | 154600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20250114 | 154500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20250114 | 154400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 218 | 20250114 | 154300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 219 | 20250114 | 154200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 220 | 20250114 | 154100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 221 | 20250114 | 154000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 222 | 20250114 | 153900 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 223 | 20250114 | 153800 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 224 | 20250114 | 153700 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 225 | 20250114 | 153600 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 226 | 20250114 | 153500 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 227 | 20250114 | 153400 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 228 | 20250114 | 153300 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 229 | 20250114 | 153200 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 230 | 20250114 | 153100 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 231 | 20250114 | 153000 | 98098512500 | 202000 | 202000 | 202000 | 202000 | 59537 |
| 232 | 20250114 | 152900 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 233 | 20250114 | 152800 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 234 | 20250114 | 152700 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 235 | 20250114 | 152600 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 236 | 20250114 | 152500 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 237 | 20250114 | 152400 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 238 | 20250114 | 152300 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 239 | 20250114 | 152200 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 240 | 20250114 | 152100 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 241 | 20250114 | 152000 | 86072038500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 242 | 20250114 | 151900 | 86072038500 | 203000 | 203000 | 203000 | 202500 | 1756 |
| 243 | 20250114 | 151800 | 85716039000 | 203000 | 203000 | 203000 | 202500 | 1187 |
| 244 | 20250114 | 151700 | 85475432000 | 203000 | 203000 | 203000 | 202500 | 781 |
| 245 | 20250114 | 151600 | 85316992000 | 203000 | 202000 | 203000 | 202000 | 4581 |
| 246 | 20250114 | 151500 | 84389143500 | 202000 | 202000 | 202500 | 202000 | 1775 |
| 247 | 20250114 | 151400 | 84029825000 | 202500 | 202500 | 202500 | 202000 | 2426 |
| 248 | 20250114 | 151300 | 83538695500 | 202500 | 202000 | 202500 | 202000 | 2173 |
| 249 | 20250114 | 151200 | 83099517000 | 202500 | 202500 | 202500 | 202000 | 1100 |
| 250 | 20250114 | 151100 | 82877283000 | 202500 | 202500 | 202500 | 202000 | 919 |
| 251 | 20250114 | 151000 | 82691426000 | 202000 | 202000 | 202500 | 202000 | 780 |
| 252 | 20250114 | 150900 | 82533817000 | 202000 | 202000 | 202500 | 202000 | 1037 |
| 253 | 20250114 | 150800 | 82324015500 | 202000 | 202500 | 202500 | 202000 | 1139 |
| 254 | 20250114 | 150700 | 82093902500 | 202000 | 202500 | 202500 | 202000 | 546 |
| 255 | 20250114 | 150600 | 81983529500 | 202000 | 202500 | 203000 | 202000 | 2353 |
| 256 | 20250114 | 150500 | 81507278000 | 202500 | 203000 | 203000 | 202500 | 5416 |
| 257 | 20250114 | 150400 | 80410533500 | 202500 | 203000 | 203000 | 202500 | 1834 |
| 258 | 20250114 | 150300 | 80039126000 | 202500 | 203000 | 203000 | 202500 | 511 |
| 259 | 20250114 | 150200 | 79935627500 | 202500 | 202500 | 203000 | 202500 | 684 |
| 260 | 20250114 | 150100 | 79797075000 | 202500 | 203000 | 203000 | 202500 | 368 |
| 261 | 20250114 | 150000 | 79722524500 | 202500 | 202500 | 203000 | 202500 | 727 |
| 262 | 20250114 | 145900 | 79575164500 | 202500 | 203000 | 203500 | 202500 | 3848 |
| 263 | 20250114 | 145800 | 78794142000 | 203000 | 203000 | 203500 | 203000 | 661 |
| 264 | 20250114 | 145700 | 78659743000 | 203000 | 202500 | 203500 | 202500 | 680 |
| 265 | 20250114 | 145600 | 78521613000 | 203000 | 202500 | 203000 | 202500 | 1133 |
| 266 | 20250114 | 145500 | 78291675500 | 203000 | 202500 | 203000 | 202500 | 1578 |
| 267 | 20250114 | 145400 | 77971401500 | 202500 | 203000 | 203000 | 202500 | 1117 |
| 268 | 20250114 | 145300 | 77744739500 | 203000 | 202500 | 203000 | 202000 | 9650 |
| 269 | 20250114 | 145200 | 75791013000 | 202500 | 202000 | 202500 | 202000 | 1602 |
| 270 | 20250114 | 145100 | 75467102000 | 202000 | 202500 | 202500 | 202000 | 1114 |
| 271 | 20250114 | 145000 | 75241650500 | 202500 | 202000 | 202500 | 202000 | 1003 |
| 272 | 20250114 | 144900 | 75038947500 | 202000 | 202500 | 202500 | 202000 | 1071 |
| 273 | 20250114 | 144800 | 74822427000 | 202500 | 202500 | 202500 | 202000 | 336 |
| 274 | 20250114 | 144700 | 74754508500 | 202000 | 202500 | 202500 | 202000 | 1533 |
| 275 | 20250114 | 144600 | 74444620500 | 202500 | 202500 | 202500 | 202000 | 525 |
| 276 | 20250114 | 144500 | 74338413500 | 202000 | 202000 | 202500 | 202000 | 820 |
| 277 | 20250114 | 144400 | 74172713500 | 202000 | 202500 | 202500 | 202000 | 500 |
| 278 | 20250114 | 144300 | 74071566500 | 202500 | 203000 | 203000 | 202000 | 3979 |
| 279 | 20250114 | 144200 | 73266220500 | 202500 | 202500 | 203000 | 202500 | 6538 |
| 280 | 20250114 | 144100 | 71942234500 | 203000 | 203000 | 203000 | 202500 | 272 |
| 281 | 20250114 | 144000 | 71887089500 | 203000 | 202500 | 203000 | 202500 | 856 |
| 282 | 20250114 | 143900 | 71713715000 | 202500 | 203000 | 203000 | 202500 | 300 |
| 283 | 20250114 | 143800 | 71652899500 | 202500 | 203000 | 203000 | 202500 | 821 |
| 284 | 20250114 | 143700 | 71486538000 | 203000 | 202500 | 203000 | 202500 | 272 |
| 285 | 20250114 | 143600 | 71431376000 | 202500 | 202500 | 203000 | 202500 | 331 |
| 286 | 20250114 | 143500 | 71364254500 | 202500 | 203000 | 203000 | 202500 | 647 |
| 287 | 20250114 | 143400 | 71233190500 | 202500 | 202500 | 203000 | 202500 | 464 |
| 288 | 20250114 | 143300 | 71139181500 | 203000 | 202500 | 203000 | 202500 | 218 |
| 289 | 20250114 | 143200 | 71095008500 | 202500 | 202500 | 203000 | 202500 | 712 |
| 290 | 20250114 | 143100 | 70950760000 | 202500 | 203000 | 203000 | 202500 | 1241 |
| 291 | 20250114 | 143000 | 70699413000 | 203000 | 202500 | 203000 | 202500 | 543 |
| 292 | 20250114 | 142900 | 70589404000 | 202500 | 202500 | 203000 | 202500 | 219 |
| 293 | 20250114 | 142800 | 70545017500 | 202500 | 202500 | 203000 | 202500 | 795 |
| 294 | 20250114 | 142700 | 70383987000 | 203000 | 203000 | 203000 | 202500 | 249 |
| 295 | 20250114 | 142600 | 70333517500 | 202500 | 203000 | 203000 | 202500 | 379 |
| 296 | 20250114 | 142500 | 70256698500 | 202500 | 202500 | 203000 | 202500 | 645 |
| 297 | 20250114 | 142400 | 70126064500 | 203000 | 202500 | 203000 | 202500 | 625 |
| 298 | 20250114 | 142300 | 69999459000 | 202500 | 202500 | 203000 | 202500 | 294 |
| 299 | 20250114 | 142200 | 69939871500 | 202500 | 202500 | 203000 | 202500 | 322 |
| 300 | 20250114 | 142100 | 69874644500 | 203000 | 203500 | 203500 | 202500 | 13355 |
| 301 | 20250114 | 142000 | 67164540500 | 203000 | 203000 | 203500 | 203000 | 601 |
| 302 | 20250114 | 141900 | 67042481000 | 203000 | 203500 | 203500 | 203000 | 183 |
| 303 | 20250114 | 141800 | 67005316500 | 203500 | 203500 | 203500 | 203000 | 206 |
| 304 | 20250114 | 141700 | 66963449000 | 203000 | 203500 | 203500 | 203000 | 167 |
| 305 | 20250114 | 141600 | 66929536000 | 203500 | 203000 | 203500 | 203000 | 93 |
| 306 | 20250114 | 141500 | 66910623500 | 203000 | 203000 | 203500 | 203000 | 85 |
| 307 | 20250114 | 141400 | 66893345500 | 203500 | 203000 | 203500 | 203000 | 236 |
| 308 | 20250114 | 141300 | 66845363500 | 203500 | 203500 | 204000 | 203000 | 4468 |
| 309 | 20250114 | 141200 | 65936134500 | 203500 | 203500 | 204000 | 203500 | 5246 |
| 310 | 20250114 | 141100 | 64868464000 | 203500 | 203000 | 203500 | 203000 | 130 |
| 311 | 20250114 | 141000 | 64842040500 | 203500 | 203000 | 203500 | 203000 | 2370 |
| 312 | 20250114 | 140900 | 64359769000 | 203000 | 203500 | 203500 | 203000 | 195 |
| 313 | 20250114 | 140800 | 64320124000 | 203000 | 203000 | 203500 | 203000 | 359 |
| 314 | 20250114 | 140700 | 64247092000 | 203500 | 203000 | 203500 | 203000 | 318 |
| 315 | 20250114 | 140600 | 64182426000 | 203500 | 203000 | 203500 | 203000 | 253 |
| 316 | 20250114 | 140500 | 64130979500 | 203000 | 203500 | 203500 | 203000 | 358 |
| 317 | 20250114 | 140400 | 64058169500 | 203500 | 203000 | 203500 | 203000 | 571 |
| 318 | 20250114 | 140300 | 63941993000 | 203000 | 203000 | 203500 | 203000 | 216 |
| 319 | 20250114 | 140200 | 63898074000 | 203000 | 203000 | 203500 | 203000 | 299 |
| 320 | 20250114 | 140100 | 63837251000 | 203000 | 203500 | 203500 | 203000 | 788 |
| 321 | 20250114 | 140000 | 63676930500 | 203000 | 203000 | 203500 | 203000 | 444 |
| 322 | 20250114 | 135900 | 63586615000 | 203000 | 203500 | 203500 | 203000 | 431 |
| 323 | 20250114 | 135800 | 63499007000 | 203000 | 203000 | 203500 | 203000 | 408 |
| 324 | 20250114 | 135700 | 63416013500 | 203000 | 203500 | 203500 | 203000 | 1287 |
| 325 | 20250114 | 135600 | 63154122500 | 203500 | 203000 | 203500 | 203000 | 379 |
| 326 | 20250114 | 135500 | 63077080000 | 203000 | 203000 | 203500 | 203000 | 437 |
| 327 | 20250114 | 135400 | 62988327000 | 203500 | 203000 | 203500 | 203000 | 576 |
| 328 | 20250114 | 135300 | 62871183000 | 203000 | 203500 | 203500 | 203000 | 926 |
| 329 | 20250114 | 135200 | 62682778500 | 203000 | 203000 | 203500 | 203000 | 1342 |
| 330 | 20250114 | 135100 | 62409819000 | 203500 | 203000 | 203500 | 203000 | 675 |
| 331 | 20250114 | 135000 | 62272751500 | 203000 | 203000 | 203500 | 203000 | 614 |
| 332 | 20250114 | 134900 | 62147940500 | 203000 | 203500 | 203500 | 203000 | 355 |
| 333 | 20250114 | 134800 | 62075838000 | 203500 | 203000 | 203500 | 203000 | 1250 |
| 334 | 20250114 | 134700 | 61821902000 | 203000 | 203000 | 203500 | 203000 | 151 |
| 335 | 20250114 | 134600 | 61791215500 | 203000 | 203500 | 203500 | 203000 | 103 |
| 336 | 20250114 | 134500 | 61770283000 | 203500 | 203500 | 203500 | 203000 | 141 |
| 337 | 20250114 | 134400 | 61741619500 | 203000 | 203000 | 203500 | 203000 | 290 |
| 338 | 20250114 | 134300 | 61682650500 | 203000 | 203000 | 203500 | 203000 | 377 |
| 339 | 20250114 | 134200 | 61606082000 | 203000 | 203500 | 203500 | 203000 | 126 |
| 340 | 20250114 | 134100 | 61580499000 | 203500 | 203000 | 203500 | 203000 | 188 |
| 341 | 20250114 | 134000 | 61542300000 | 203000 | 203500 | 203500 | 203000 | 93 |
| 342 | 20250114 | 133900 | 61523405500 | 203000 | 203500 | 203500 | 203000 | 602 |
| 343 | 20250114 | 133800 | 61401020000 | 203000 | 203000 | 203500 | 203000 | 682 |
| 344 | 20250114 | 133700 | 61262567000 | 203000 | 203500 | 204000 | 203000 | 7221 |
| 345 | 20250114 | 133600 | 59793440500 | 204000 | 203500 | 204000 | 203500 | 276 |
| 346 | 20250114 | 133500 | 59737254500 | 203500 | 204000 | 204000 | 203500 | 329 |
| 347 | 20250114 | 133400 | 59670259500 | 204000 | 204000 | 204000 | 203500 | 228 |
| 348 | 20250114 | 133300 | 59623806500 | 203500 | 203500 | 204000 | 203500 | 203 |
| 349 | 20250114 | 133200 | 59582449000 | 203500 | 203500 | 204000 | 203500 | 269 |
| 350 | 20250114 | 133100 | 59527630500 | 204000 | 204000 | 204000 | 203500 | 322 |
| 351 | 20250114 | 133000 | 59462049000 | 204000 | 203500 | 204000 | 203500 | 192 |
| 352 | 20250114 | 132900 | 59422947500 | 203500 | 203500 | 204000 | 203500 | 248 |
| 353 | 20250114 | 132800 | 59372405000 | 203500 | 203500 | 204000 | 203500 | 93 |
| 354 | 20250114 | 132700 | 59353457000 | 204000 | 204000 | 204000 | 203500 | 139 |
| 355 | 20250114 | 132600 | 59325133000 | 203500 | 203500 | 204000 | 203500 | 201 |
| 356 | 20250114 | 132500 | 59284164500 | 203500 | 203500 | 204000 | 203500 | 138 |
| 357 | 20250114 | 132400 | 59256042000 | 204000 | 204000 | 204000 | 203500 | 285 |
| 358 | 20250114 | 132300 | 59197982000 | 203500 | 203500 | 204000 | 203500 | 229 |
| 359 | 20250114 | 132200 | 59151335000 | 203500 | 203500 | 204000 | 203500 | 966 |
| 360 | 20250114 | 132100 | 58954486000 | 204000 | 203500 | 204000 | 203500 | 330 |
| 361 | 20250114 | 132000 | 58887229000 | 203500 | 203500 | 204000 | 203500 | 2501 |
| 362 | 20250114 | 131900 | 58378173000 | 203500 | 204000 | 204000 | 203500 | 279 |
| 363 | 20250114 | 131800 | 58321284000 | 204000 | 203500 | 204000 | 203500 | 628 |
| 364 | 20250114 | 131700 | 58193371000 | 203500 | 203500 | 204000 | 203500 | 460 |
| 365 | 20250114 | 131600 | 58099647500 | 203500 | 203500 | 204000 | 203500 | 282 |
| 366 | 20250114 | 131500 | 58042210500 | 204000 | 204000 | 204000 | 203500 | 148 |
| 367 | 20250114 | 131400 | 58012041000 | 204000 | 203500 | 204000 | 203500 | 176 |
| 368 | 20250114 | 131300 | 57976163000 | 204000 | 204000 | 204000 | 203500 | 137 |
| 369 | 20250114 | 131200 | 57948226500 | 203500 | 204000 | 204000 | 203500 | 225 |
| 370 | 20250114 | 131100 | 57902373000 | 204000 | 204000 | 204000 | 203500 | 328 |
| 371 | 20250114 | 131000 | 57835576500 | 203500 | 204000 | 204000 | 203500 | 314 |
| 372 | 20250114 | 130900 | 57771596500 | 204000 | 204000 | 204000 | 203500 | 336 |
| 373 | 20250114 | 130800 | 57703184500 | 204000 | 204000 | 204000 | 203500 | 178 |
| 374 | 20250114 | 130700 | 57666920000 | 204000 | 204000 | 204000 | 203500 | 121 |
| 375 | 20250114 | 130600 | 57642259000 | 204000 | 204000 | 204000 | 203500 | 118 |
| 376 | 20250114 | 130500 | 57618212500 | 204000 | 204000 | 204000 | 203500 | 616 |
| 377 | 20250114 | 130400 | 57492823500 | 203500 | 204000 | 204000 | 203500 | 215 |
| 378 | 20250114 | 130300 | 57449037000 | 204000 | 204500 | 204500 | 203500 | 8890 |
| 379 | 20250114 | 130200 | 55635505000 | 204500 | 203500 | 204500 | 203000 | 27019 |
| 380 | 20250114 | 130100 | 50130826500 | 203500 | 203000 | 203500 | 203000 | 208 |
| 381 | 20250114 | 130000 | 50088531000 | 203500 | 203000 | 203500 | 203000 | 127 |
| 382 | 20250114 | 125900 | 50062704500 | 203000 | 203000 | 203500 | 203000 | 233 |
| 383 | 20250114 | 125800 | 50015367000 | 203000 | 203000 | 203500 | 203000 | 537 |
| 384 | 20250114 | 125700 | 49906164500 | 203000 | 203500 | 203500 | 203000 | 1106 |
| 385 | 20250114 | 125600 | 49681570500 | 203000 | 203500 | 203500 | 203000 | 1743 |
| 386 | 20250114 | 125500 | 49326971000 | 203000 | 203000 | 203500 | 203000 | 205 |
| 387 | 20250114 | 125400 | 49285313500 | 203000 | 203000 | 203500 | 203000 | 157 |
| 388 | 20250114 | 125300 | 49253432000 | 203000 | 203000 | 203500 | 203000 | 204 |
| 389 | 20250114 | 125200 | 49211940000 | 203000 | 203000 | 203500 | 203000 | 256 |
| 390 | 20250114 | 125100 | 49159907000 | 203500 | 203500 | 203500 | 203000 | 104 |
| 391 | 20250114 | 125000 | 49138762500 | 203500 | 203000 | 203500 | 203000 | 171 |
| 392 | 20250114 | 124900 | 49104018000 | 203000 | 203500 | 203500 | 203000 | 238 |
| 393 | 20250114 | 124800 | 49055614000 | 203000 | 203000 | 203500 | 203000 | 128 |
| 394 | 20250114 | 124700 | 49029604500 | 203500 | 203500 | 203500 | 203000 | 167 |
| 395 | 20250114 | 124600 | 48995651500 | 203000 | 203000 | 203500 | 203000 | 128 |
| 396 | 20250114 | 124500 | 48969644000 | 203500 | 203000 | 203500 | 203000 | 194 |
| 397 | 20250114 | 124400 | 48930212500 | 203000 | 203500 | 203500 | 203000 | 208 |
| 398 | 20250114 | 124300 | 48887915000 | 203000 | 203000 | 203500 | 203000 | 674 |
| 399 | 20250114 | 124200 | 48751059500 | 203500 | 203000 | 203500 | 203000 | 108 |
| 400 | 20250114 | 124100 | 48729113500 | 203000 | 203000 | 203500 | 203000 | 357 |
| 401 | 20250114 | 124000 | 48656603000 | 203500 | 203500 | 203500 | 203000 | 669 |
| 402 | 20250114 | 123900 | 48520737000 | 203500 | 203000 | 203500 | 203000 | 623 |
| 403 | 20250114 | 123800 | 48394232500 | 203000 | 203000 | 203500 | 203000 | 288 |
| 404 | 20250114 | 123700 | 48335743000 | 203000 | 203000 | 203500 | 203000 | 365 |
| 405 | 20250114 | 123600 | 48261544500 | 203500 | 203000 | 203500 | 203000 | 193 |
| 406 | 20250114 | 123500 | 48222299500 | 203500 | 203500 | 203500 | 203000 | 199 |
| 407 | 20250114 | 123400 | 48181843500 | 203500 | 203000 | 203500 | 203000 | 194 |
| 408 | 20250114 | 123300 | 48142393000 | 203500 | 203000 | 203500 | 203000 | 113 |
| 409 | 20250114 | 123200 | 48119424000 | 203500 | 203000 | 203500 | 203000 | 249 |
| 410 | 20250114 | 123100 | 48068809000 | 203000 | 203000 | 203500 | 203000 | 128 |
| 411 | 20250114 | 123000 | 48042797000 | 203000 | 203000 | 203500 | 203000 | 194 |
| 412 | 20250114 | 122900 | 48003409000 | 203000 | 203000 | 203500 | 203000 | 144 |
| 413 | 20250114 | 122800 | 47974152500 | 203000 | 203000 | 203500 | 203000 | 297 |
| 414 | 20250114 | 122700 | 47913802500 | 203500 | 203000 | 203500 | 203000 | 640 |
| 415 | 20250114 | 122600 | 47783798500 | 203500 | 203000 | 203500 | 203000 | 185 |
| 416 | 20250114 | 122500 | 47746202500 | 203500 | 203000 | 203500 | 203000 | 154 |
| 417 | 20250114 | 122400 | 47714905000 | 203000 | 203000 | 203500 | 203000 | 236 |
| 418 | 20250114 | 122300 | 47666902500 | 203500 | 203000 | 203500 | 203000 | 201 |
| 419 | 20250114 | 122200 | 47626082000 | 203500 | 203500 | 203500 | 203000 | 282 |
| 420 | 20250114 | 122100 | 47568793000 | 203000 | 203500 | 203500 | 203000 | 709 |
| 421 | 20250114 | 122000 | 47424727500 | 203000 | 203500 | 203500 | 203000 | 275 |
| 422 | 20250114 | 121900 | 47368859000 | 203000 | 203500 | 203500 | 203000 | 616 |
| 423 | 20250114 | 121800 | 47243563500 | 203000 | 203500 | 203500 | 203000 | 159 |
| 424 | 20250114 | 121700 | 47211245000 | 203500 | 203000 | 203500 | 203000 | 107 |
| 425 | 20250114 | 121600 | 47189512000 | 203000 | 203000 | 203500 | 203000 | 159 |
| 426 | 20250114 | 121500 | 47157206000 | 203500 | 203000 | 203500 | 203000 | 186 |
| 427 | 20250114 | 121400 | 47119391000 | 203000 | 203500 | 203500 | 203000 | 259 |
| 428 | 20250114 | 121300 | 47066770000 | 203500 | 203000 | 203500 | 203000 | 168 |
| 429 | 20250114 | 121200 | 47032650500 | 203500 | 203500 | 203500 | 203000 | 170 |
| 430 | 20250114 | 121100 | 46998083500 | 203500 | 203000 | 203500 | 203000 | 113 |
| 431 | 20250114 | 121000 | 46975122500 | 203000 | 203000 | 203500 | 203000 | 347 |
| 432 | 20250114 | 120900 | 46904623000 | 203000 | 203500 | 203500 | 203000 | 439 |
| 433 | 20250114 | 120800 | 46815317500 | 203500 | 203500 | 203500 | 203000 | 212 |
| 434 | 20250114 | 120700 | 46772210000 | 203500 | 203500 | 203500 | 203000 | 288 |
| 435 | 20250114 | 120600 | 46713735000 | 203500 | 203500 | 203500 | 203000 | 180 |
| 436 | 20250114 | 120500 | 46677138000 | 203000 | 203500 | 203500 | 203000 | 1104 |
| 437 | 20250114 | 120400 | 46452488000 | 203500 | 203000 | 203500 | 203000 | 174 |
| 438 | 20250114 | 120300 | 46417112000 | 203000 | 203000 | 203500 | 203000 | 100 |
| 439 | 20250114 | 120200 | 46396791000 | 203500 | 203000 | 203500 | 203000 | 193 |
| 440 | 20250114 | 120100 | 46357557000 | 203500 | 203500 | 203500 | 203000 | 243 |
| 441 | 20250114 | 120000 | 46308194000 | 203000 | 203000 | 203500 | 203000 | 199 |
| 442 | 20250114 | 115900 | 46267746000 | 203000 | 203000 | 203500 | 203000 | 125 |
| 443 | 20250114 | 115800 | 46242350500 | 203000 | 203000 | 203500 | 203000 | 121 |
| 444 | 20250114 | 115700 | 46217762000 | 203000 | 203500 | 203500 | 203000 | 140 |
| 445 | 20250114 | 115600 | 46189330000 | 203500 | 203500 | 203500 | 203000 | 184 |
| 446 | 20250114 | 115500 | 46151929500 | 203000 | 203000 | 203500 | 203000 | 179 |
| 447 | 20250114 | 115400 | 46115563500 | 203000 | 203500 | 203500 | 203000 | 209 |
| 448 | 20250114 | 115300 | 46073115000 | 203500 | 203000 | 203500 | 203000 | 88 |
| 449 | 20250114 | 115200 | 46055239000 | 203000 | 203500 | 204000 | 203000 | 7707 |
| 450 | 20250114 | 115100 | 44486890500 | 203500 | 203500 | 204000 | 203500 | 210 |
| 451 | 20250114 | 115000 | 44444131500 | 203500 | 203500 | 204000 | 203500 | 1922 |
| 452 | 20250114 | 114900 | 44052317000 | 204000 | 203500 | 204000 | 203500 | 154 |
| 453 | 20250114 | 114800 | 44020970500 | 203500 | 203500 | 204000 | 203500 | 846 |
| 454 | 20250114 | 114700 | 43848706500 | 203500 | 204000 | 204000 | 203500 | 2252 |
| 455 | 20250114 | 114600 | 43389327500 | 203500 | 203500 | 204000 | 203500 | 3796 |
| 456 | 20250114 | 114500 | 42614982000 | 203500 | 204000 | 204000 | 203500 | 2574 |
| 457 | 20250114 | 114400 | 42089973000 | 203500 | 203500 | 204000 | 203000 | 3825 |
| 458 | 20250114 | 114300 | 41311377000 | 203500 | 203000 | 203500 | 202500 | 5102 |
| 459 | 20250114 | 114200 | 40275339000 | 203000 | 203000 | 203000 | 202500 | 201 |
| 460 | 20250114 | 114100 | 40234560500 | 202500 | 202500 | 203000 | 202500 | 141 |
| 461 | 20250114 | 114000 | 40205985000 | 202500 | 202500 | 203000 | 202500 | 174 |
| 462 | 20250114 | 113900 | 40170703500 | 202500 | 202500 | 203000 | 202500 | 96 |
| 463 | 20250114 | 113800 | 40151244500 | 202500 | 203000 | 203000 | 202500 | 131 |
| 464 | 20250114 | 113700 | 40124677000 | 203000 | 202500 | 203000 | 202500 | 1860 |
| 465 | 20250114 | 113600 | 39747119500 | 202500 | 203000 | 203000 | 202500 | 582 |
| 466 | 20250114 | 113500 | 39629233500 | 202500 | 203000 | 203000 | 202500 | 143 |
| 467 | 20250114 | 113400 | 39600238500 | 203000 | 202500 | 203000 | 202500 | 218 |
| 468 | 20250114 | 113300 | 39556046500 | 203000 | 202500 | 203000 | 202500 | 169 |
| 469 | 20250114 | 113200 | 39521779000 | 203000 | 202500 | 203000 | 202500 | 266 |
| 470 | 20250114 | 113100 | 39467838000 | 203000 | 203000 | 203000 | 202500 | 221 |
| 471 | 20250114 | 113000 | 39423068500 | 202500 | 202500 | 203000 | 202500 | 188 |
| 472 | 20250114 | 112900 | 39384938500 | 203000 | 203000 | 203000 | 202500 | 193 |
| 473 | 20250114 | 112800 | 39345829000 | 203000 | 202500 | 203000 | 202500 | 209 |
| 474 | 20250114 | 112700 | 39303431500 | 203000 | 202500 | 203000 | 202500 | 208 |
| 475 | 20250114 | 112600 | 39261259500 | 202500 | 202500 | 203000 | 202500 | 197 |
| 476 | 20250114 | 112500 | 39221325500 | 203000 | 202500 | 203000 | 202500 | 350 |
| 477 | 20250114 | 112400 | 39150383500 | 202500 | 202500 | 203000 | 202500 | 211 |
| 478 | 20250114 | 112300 | 39107622000 | 202500 | 202500 | 203000 | 202500 | 199 |
| 479 | 20250114 | 112200 | 39067314500 | 202500 | 202500 | 203000 | 202500 | 179 |
| 480 | 20250114 | 112100 | 39031037000 | 202500 | 202500 | 203000 | 202500 | 146 |
| 481 | 20250114 | 112000 | 39001455000 | 202500 | 203000 | 203000 | 202500 | 173 |
| 482 | 20250114 | 111900 | 38966408000 | 203000 | 203000 | 203000 | 202500 | 887 |
| 483 | 20250114 | 111800 | 38786385500 | 202500 | 202500 | 203000 | 202500 | 249 |
| 484 | 20250114 | 111700 | 38735870500 | 202500 | 202500 | 203000 | 202500 | 214 |
| 485 | 20250114 | 111600 | 38692523000 | 203000 | 202500 | 203000 | 202500 | 175 |
| 486 | 20250114 | 111500 | 38657055500 | 202500 | 202500 | 203000 | 202500 | 195 |
| 487 | 20250114 | 111400 | 38617548500 | 202500 | 202500 | 203000 | 202500 | 248 |
| 488 | 20250114 | 111300 | 38567310000 | 203000 | 203000 | 203000 | 202500 | 303 |
| 489 | 20250114 | 111200 | 38505892000 | 203000 | 202500 | 203000 | 202500 | 138 |
| 490 | 20250114 | 111100 | 38477920000 | 202500 | 203000 | 203000 | 202500 | 405 |
| 491 | 20250114 | 111000 | 38395880500 | 202500 | 203000 | 203000 | 202500 | 174 |
| 492 | 20250114 | 110900 | 38360601500 | 202500 | 203000 | 203000 | 202500 | 190 |
| 493 | 20250114 | 110800 | 38322097000 | 202500 | 202500 | 203000 | 202500 | 319 |
| 494 | 20250114 | 110700 | 38257446000 | 202500 | 203000 | 203000 | 202500 | 175 |
| 495 | 20250114 | 110600 | 38222005000 | 202500 | 202500 | 203000 | 202500 | 133 |
| 496 | 20250114 | 110500 | 38195046000 | 203000 | 202500 | 203000 | 202500 | 183 |
| 497 | 20250114 | 110400 | 38157936500 | 202500 | 202500 | 203000 | 202500 | 111 |
| 498 | 20250114 | 110300 | 38135444000 | 203000 | 203000 | 203000 | 202500 | 228 |
| 499 | 20250114 | 110200 | 38089213000 | 202500 | 202500 | 203000 | 202500 | 183 |
| 500 | 20250114 | 110100 | 38052117500 | 202500 | 203000 | 203000 | 202500 | 186 |
| 501 | 20250114 | 110000 | 38014417500 | 203000 | 202500 | 203000 | 202500 | 174 |
| 502 | 20250114 | 105900 | 37979140000 | 203000 | 203000 | 203000 | 202500 | 189 |
| 503 | 20250114 | 105800 | 37940815500 | 202500 | 202500 | 203000 | 202500 | 268 |
| 504 | 20250114 | 105700 | 37886534500 | 202500 | 203000 | 203000 | 202500 | 102 |
| 505 | 20250114 | 105600 | 37865877500 | 203000 | 203000 | 203000 | 202500 | 352 |
| 506 | 20250114 | 105500 | 37794573000 | 203000 | 203000 | 203000 | 202500 | 168 |
| 507 | 20250114 | 105400 | 37760541500 | 202500 | 203000 | 203000 | 202500 | 232 |
| 508 | 20250114 | 105300 | 37713559500 | 202500 | 203000 | 203000 | 202500 | 258 |
| 509 | 20250114 | 105200 | 37661312500 | 202500 | 202500 | 203000 | 202500 | 575 |
| 510 | 20250114 | 105100 | 37544862500 | 202500 | 203000 | 203000 | 202500 | 3600 |
| 511 | 20250114 | 105000 | 36815835000 | 202500 | 202500 | 203000 | 202500 | 689 |
| 512 | 20250114 | 104900 | 36676286500 | 202500 | 202500 | 203000 | 202500 | 127 |
| 513 | 20250114 | 104800 | 36650561000 | 202500 | 203000 | 203000 | 202500 | 757 |
| 514 | 20250114 | 104700 | 36497261000 | 203000 | 202500 | 203000 | 202500 | 1145 |
| 515 | 20250114 | 104600 | 36265392000 | 202500 | 202500 | 203000 | 202500 | 119 |
| 516 | 20250114 | 104500 | 36241288000 | 202500 | 202500 | 203000 | 202500 | 271 |
| 517 | 20250114 | 104400 | 36186407000 | 202500 | 203000 | 203000 | 202500 | 661 |
| 518 | 20250114 | 104300 | 36052501000 | 203000 | 203500 | 203500 | 202500 | 6912 |
| 519 | 20250114 | 104200 | 34649411000 | 203000 | 203000 | 203500 | 203000 | 1558 |
| 520 | 20250114 | 104100 | 34333122500 | 203000 | 203500 | 203500 | 203000 | 240 |
| 521 | 20250114 | 104000 | 34284356500 | 203000 | 203500 | 203500 | 203000 | 563 |
| 522 | 20250114 | 103900 | 34170054500 | 203000 | 203500 | 203500 | 203000 | 571 |
| 523 | 20250114 | 103800 | 34053932000 | 203000 | 203500 | 203500 | 203000 | 164 |
| 524 | 20250114 | 103700 | 34020592500 | 203000 | 203000 | 203500 | 203000 | 355 |
| 525 | 20250114 | 103600 | 33948451000 | 203500 | 203000 | 203500 | 203000 | 602 |
| 526 | 20250114 | 103500 | 33826004500 | 203500 | 203500 | 203500 | 203000 | 166 |
| 527 | 20250114 | 103400 | 33792283500 | 203500 | 203000 | 203500 | 203000 | 895 |
| 528 | 20250114 | 103300 | 33610263500 | 203500 | 203000 | 203500 | 203000 | 257 |
| 529 | 20250114 | 103200 | 33558039000 | 203500 | 203500 | 203500 | 203000 | 840 |
| 530 | 20250114 | 103100 | 33387201000 | 203000 | 203000 | 203500 | 203000 | 967 |
| 531 | 20250114 | 103000 | 33190798000 | 203500 | 203500 | 203500 | 203000 | 632 |
| 532 | 20250114 | 102900 | 33062275000 | 203500 | 203500 | 203500 | 203000 | 145 |
| 533 | 20250114 | 102800 | 33032815000 | 203000 | 203500 | 203500 | 203000 | 290 |
| 534 | 20250114 | 102700 | 32973856500 | 203500 | 203000 | 203500 | 203000 | 491 |
| 535 | 20250114 | 102600 | 32874026500 | 203500 | 203500 | 203500 | 203000 | 234 |
| 536 | 20250114 | 102500 | 32826437500 | 203500 | 203500 | 203500 | 203000 | 514 |
| 537 | 20250114 | 102400 | 32721902500 | 203000 | 203500 | 203500 | 203000 | 326 |
| 538 | 20250114 | 102300 | 32655595000 | 203500 | 203500 | 203500 | 203000 | 1055 |
| 539 | 20250114 | 102200 | 32441021500 | 203000 | 203000 | 203500 | 203000 | 306 |
| 540 | 20250114 | 102100 | 32378794000 | 203500 | 203500 | 203500 | 203000 | 1063 |
| 541 | 20250114 | 102000 | 32162496000 | 203500 | 203000 | 203500 | 203000 | 852 |
| 542 | 20250114 | 101900 | 31989359500 | 203000 | 203500 | 203500 | 203000 | 486 |
| 543 | 20250114 | 101800 | 31890536000 | 203500 | 203500 | 203500 | 203000 | 994 |
| 544 | 20250114 | 101700 | 31688399500 | 203000 | 203500 | 203500 | 203000 | 816 |
| 545 | 20250114 | 101600 | 31522597500 | 203500 | 203500 | 203500 | 203000 | 456 |
| 546 | 20250114 | 101500 | 31429973000 | 203000 | 203000 | 203500 | 203000 | 406 |
| 547 | 20250114 | 101400 | 31347459000 | 203000 | 203500 | 203500 | 203000 | 601 |
| 548 | 20250114 | 101300 | 31225260000 | 203000 | 203500 | 203500 | 203000 | 273 |
| 549 | 20250114 | 101200 | 31169753000 | 203500 | 203000 | 203500 | 203000 | 755 |
| 550 | 20250114 | 101100 | 31016206500 | 203500 | 203500 | 203500 | 203000 | 266 |
| 551 | 20250114 | 101000 | 30962164500 | 203500 | 203500 | 204000 | 203000 | 1868 |
| 552 | 20250114 | 100900 | 30581942000 | 203500 | 203500 | 203500 | 203000 | 413 |
| 553 | 20250114 | 100800 | 30497918000 | 203500 | 203000 | 203500 | 203000 | 3639 |
| 554 | 20250114 | 100700 | 29758241500 | 202500 | 203000 | 203000 | 202500 | 471 |
| 555 | 20250114 | 100600 | 29662677000 | 203000 | 202500 | 203000 | 202500 | 687 |
| 556 | 20250114 | 100500 | 29523342500 | 203000 | 202500 | 203000 | 202500 | 1080 |
| 557 | 20250114 | 100400 | 29304213500 | 203000 | 203000 | 203000 | 202500 | 1040 |
| 558 | 20250114 | 100300 | 29093197000 | 203000 | 202500 | 203000 | 202000 | 4855 |
| 559 | 20250114 | 100200 | 28109738000 | 202000 | 202000 | 202500 | 202000 | 254 |
| 560 | 20250114 | 100100 | 28058353500 | 202500 | 202500 | 202500 | 202000 | 284 |
| 561 | 20250114 | 100000 | 28000956000 | 202500 | 202500 | 202500 | 202000 | 377 |
| 562 | 20250114 | 095900 | 27924771000 | 202500 | 202500 | 203000 | 202000 | 3727 |
| 563 | 20250114 | 095800 | 27170118500 | 202500 | 203000 | 203000 | 202500 | 133 |
| 564 | 20250114 | 095700 | 27143167000 | 202500 | 203000 | 203000 | 202500 | 267 |
| 565 | 20250114 | 095600 | 27089051000 | 202500 | 203000 | 203000 | 202500 | 310 |
| 566 | 20250114 | 095500 | 27026228500 | 202500 | 203000 | 203000 | 202500 | 4974 |
| 567 | 20250114 | 095400 | 26018934500 | 203000 | 203000 | 203000 | 202500 | 488 |
| 568 | 20250114 | 095300 | 25919939500 | 203000 | 202500 | 203000 | 202500 | 471 |
| 569 | 20250114 | 095200 | 25824393000 | 203000 | 203000 | 203000 | 202500 | 691 |
| 570 | 20250114 | 095100 | 25684335000 | 203000 | 203000 | 203000 | 202500 | 747 |
| 571 | 20250114 | 095000 | 25532843000 | 203000 | 202500 | 203000 | 202000 | 4956 |
| 572 | 20250114 | 094900 | 24529149500 | 202000 | 202000 | 202500 | 202000 | 1105 |
| 573 | 20250114 | 094800 | 24305606500 | 202000 | 202000 | 202500 | 202000 | 435 |
| 574 | 20250114 | 094700 | 24217584500 | 202500 | 202000 | 202500 | 202000 | 8308 |
| 575 | 20250114 | 094600 | 22539245000 | 202500 | 202500 | 202500 | 202000 | 1224 |
| 576 | 20250114 | 094500 | 22291615000 | 202000 | 202000 | 202500 | 202000 | 325 |
| 577 | 20250114 | 094400 | 22225896000 | 202000 | 202500 | 202500 | 202000 | 194 |
| 578 | 20250114 | 094300 | 22186655500 | 202500 | 202000 | 202500 | 202000 | 557 |
| 579 | 20250114 | 094200 | 22073961500 | 202000 | 202500 | 202500 | 202000 | 627 |
| 580 | 20250114 | 094100 | 21947093500 | 202500 | 202000 | 202500 | 202000 | 1084 |
| 581 | 20250114 | 094000 | 21727676500 | 202000 | 202500 | 202500 | 202000 | 250 |
| 582 | 20250114 | 093900 | 21677152500 | 202500 | 202000 | 202500 | 202000 | 515 |
| 583 | 20250114 | 093800 | 21573079000 | 202000 | 202500 | 202500 | 202000 | 970 |
| 584 | 20250114 | 093700 | 21377018500 | 202500 | 202000 | 202500 | 202000 | 1119 |
| 585 | 20250114 | 093600 | 21150971000 | 202000 | 203000 | 203000 | 202000 | 5799 |
| 586 | 20250114 | 093500 | 19976743500 | 202500 | 203000 | 203000 | 202500 | 454 |
| 587 | 20250114 | 093400 | 19884672000 | 202500 | 203500 | 203500 | 202500 | 6252 |
| 588 | 20250114 | 093300 | 18615205500 | 203500 | 204000 | 204000 | 203500 | 2726 |
| 589 | 20250114 | 093200 | 18060460000 | 203500 | 203500 | 204000 | 203500 | 92 |
| 590 | 20250114 | 093100 | 18041724500 | 204000 | 203000 | 204000 | 203000 | 2320 |
| 591 | 20250114 | 093000 | 17569295000 | 203500 | 203500 | 203500 | 203000 | 1092 |
| 592 | 20250114 | 092900 | 17347139500 | 203500 | 203500 | 204000 | 203000 | 5111 |
| 593 | 20250114 | 092800 | 16307128500 | 203500 | 203500 | 204000 | 203500 | 389 |
| 594 | 20250114 | 092700 | 16227866000 | 203500 | 203500 | 204000 | 203500 | 538 |
| 595 | 20250114 | 092600 | 16118260000 | 203500 | 203500 | 204000 | 203500 | 887 |
| 596 | 20250114 | 092500 | 15937531000 | 204000 | 203500 | 204000 | 203500 | 878 |
| 597 | 20250114 | 092400 | 15758507000 | 203500 | 203500 | 204000 | 203500 | 367 |
| 598 | 20250114 | 092300 | 15683742500 | 204000 | 204000 | 204000 | 203500 | 947 |
| 599 | 20250114 | 092200 | 15490590000 | 204000 | 204000 | 204000 | 203500 | 290 |
| 600 | 20250114 | 092100 | 15431491500 | 203500 | 203500 | 204000 | 203500 | 1114 |
| 601 | 20250114 | 092000 | 15204707000 | 204000 | 204000 | 204000 | 203500 | 312 |
| 602 | 20250114 | 091900 | 15141140000 | 203500 | 203500 | 204000 | 203500 | 677 |
| 603 | 20250114 | 091800 | 15003242000 | 203500 | 203500 | 204000 | 203500 | 408 |
| 604 | 20250114 | 091700 | 14920072000 | 203500 | 202500 | 204000 | 202500 | 4314 |
| 605 | 20250114 | 091600 | 14043652500 | 202500 | 203000 | 203000 | 202500 | 376 |
| 606 | 20250114 | 091500 | 13967373500 | 202500 | 202500 | 203000 | 202500 | 696 |
| 607 | 20250114 | 091400 | 13826352000 | 203000 | 203000 | 203000 | 202500 | 809 |
| 608 | 20250114 | 091300 | 13662394500 | 202500 | 202500 | 203000 | 202500 | 524 |
| 609 | 20250114 | 091200 | 13556125500 | 203000 | 203000 | 203000 | 202500 | 1146 |
| 610 | 20250114 | 091100 | 13323560500 | 203000 | 202500 | 203000 | 202500 | 370 |
| 611 | 20250114 | 091000 | 13248574000 | 203000 | 202500 | 203000 | 202500 | 401 |
| 612 | 20250114 | 090900 | 13167281000 | 202500 | 203000 | 203000 | 202500 | 6008 |
| 613 | 20250114 | 090800 | 11950599000 | 203000 | 203500 | 203500 | 202500 | 8377 |
| 614 | 20250114 | 090700 | 10249980000 | 203000 | 203500 | 203500 | 203000 | 543 |
| 615 | 20250114 | 090600 | 10139651500 | 203000 | 204000 | 204000 | 203000 | 1453 |
| 616 | 20250114 | 090500 | 9844096500 | 204000 | 203500 | 204000 | 203000 | 3330 |
| 617 | 20250114 | 090400 | 9166383500 | 203000 | 203000 | 203500 | 203000 | 985 |
| 618 | 20250114 | 090300 | 8966239500 | 203000 | 204500 | 204500 | 203000 | 5860 |
| 619 | 20250114 | 090200 | 7771661000 | 204000 | 203500 | 205000 | 203500 | 6598 |
| 620 | 20250114 | 090100 | 6425201000 | 203500 | 205000 | 205000 | 203000 | 12220 |
| 621 | 20250114 | 090000 | 3933545500 | 204500 | 204000 | 205500 | 203500 | 19160 |