36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 3 | 20250117 | 191800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 4 | 20250117 | 191700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 5 | 20250117 | 191600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 6 | 20250117 | 191500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 7 | 20250117 | 191400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 8 | 20250117 | 191300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 9 | 20250117 | 191200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 10 | 20250117 | 191100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 11 | 20250117 | 191000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 12 | 20250117 | 190900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 13 | 20250117 | 190800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 14 | 20250117 | 190700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 15 | 20250117 | 190600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 16 | 20250117 | 190500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 17 | 20250117 | 190400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 18 | 20250117 | 190300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 19 | 20250117 | 190200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 20 | 20250117 | 190100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 21 | 20250117 | 190000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 22 | 20250117 | 185900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 23 | 20250117 | 185800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 24 | 20250117 | 185700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 25 | 20250117 | 185600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 26 | 20250117 | 185500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 27 | 20250117 | 185400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 28 | 20250117 | 185300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 29 | 20250117 | 185200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 30 | 20250117 | 185100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 31 | 20250117 | 185000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 32 | 20250117 | 184900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 33 | 20250117 | 184800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 34 | 20250117 | 184700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 35 | 20250117 | 184600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 36 | 20250117 | 184500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 37 | 20250117 | 184400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 38 | 20250117 | 184300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 39 | 20250117 | 184200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 40 | 20250117 | 184100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 41 | 20250117 | 184000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 42 | 20250117 | 183900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 43 | 20250117 | 183800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 44 | 20250117 | 183700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 45 | 20250117 | 183600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 46 | 20250117 | 183500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 47 | 20250117 | 183400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 48 | 20250117 | 183300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 49 | 20250117 | 183200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 50 | 20250117 | 183100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 51 | 20250117 | 183000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 52 | 20250117 | 182900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 53 | 20250117 | 182800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 54 | 20250117 | 182700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 55 | 20250117 | 182600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 56 | 20250117 | 182500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 57 | 20250117 | 182400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 58 | 20250117 | 182300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 59 | 20250117 | 182200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 60 | 20250117 | 182100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 61 | 20250117 | 182000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 62 | 20250117 | 181900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 63 | 20250117 | 181800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 64 | 20250117 | 181700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 65 | 20250117 | 181600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 66 | 20250117 | 181500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 67 | 20250117 | 181400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 68 | 20250117 | 181300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 69 | 20250117 | 181200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 70 | 20250117 | 181100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 71 | 20250117 | 181000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 72 | 20250117 | 180900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 73 | 20250117 | 180800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 74 | 20250117 | 180700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 75 | 20250117 | 180600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 76 | 20250117 | 180500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 77 | 20250117 | 180400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 78 | 20250117 | 180300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 79 | 20250117 | 180200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 80 | 20250117 | 180100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 81 | 20250117 | 180000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 82 | 20250117 | 175900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 83 | 20250117 | 175800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 84 | 20250117 | 175700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 85 | 20250117 | 175600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 86 | 20250117 | 175500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 87 | 20250117 | 175400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 88 | 20250117 | 175300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 89 | 20250117 | 175200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 90 | 20250117 | 175100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 91 | 20250117 | 175000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 92 | 20250117 | 174900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 93 | 20250117 | 174800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 94 | 20250117 | 174700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 95 | 20250117 | 174600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 96 | 20250117 | 174500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 97 | 20250117 | 174400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 98 | 20250117 | 174300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 99 | 20250117 | 174200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 100 | 20250117 | 174100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 101 | 20250117 | 174000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 102 | 20250117 | 173900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 103 | 20250117 | 173800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 104 | 20250117 | 173700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 105 | 20250117 | 173600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 106 | 20250117 | 173500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 107 | 20250117 | 173400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 108 | 20250117 | 173300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 109 | 20250117 | 173200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 110 | 20250117 | 173100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 111 | 20250117 | 173000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 112 | 20250117 | 172900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 113 | 20250117 | 172800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 114 | 20250117 | 172700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 115 | 20250117 | 172600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 116 | 20250117 | 172500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 117 | 20250117 | 172400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 118 | 20250117 | 172300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 119 | 20250117 | 172200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 120 | 20250117 | 172100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 121 | 20250117 | 172000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 122 | 20250117 | 171900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 123 | 20250117 | 171800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 124 | 20250117 | 171700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 125 | 20250117 | 171600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 126 | 20250117 | 171500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 127 | 20250117 | 171400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 128 | 20250117 | 171300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 129 | 20250117 | 171200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 130 | 20250117 | 171100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 131 | 20250117 | 171000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 132 | 20250117 | 170900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 133 | 20250117 | 170800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 134 | 20250117 | 170700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 135 | 20250117 | 170600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 136 | 20250117 | 170500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 137 | 20250117 | 170400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 138 | 20250117 | 170300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 139 | 20250117 | 170200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 140 | 20250117 | 170100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 141 | 20250117 | 170000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 142 | 20250117 | 165900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 143 | 20250117 | 165800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 144 | 20250117 | 165700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 145 | 20250117 | 165600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 146 | 20250117 | 165500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 147 | 20250117 | 165400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 148 | 20250117 | 165300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 149 | 20250117 | 165200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 150 | 20250117 | 165100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 151 | 20250117 | 165000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 152 | 20250117 | 164900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 153 | 20250117 | 164800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 154 | 20250117 | 164700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 155 | 20250117 | 164600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 156 | 20250117 | 164500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 157 | 20250117 | 164400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 158 | 20250117 | 164300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 159 | 20250117 | 164200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 160 | 20250117 | 164100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 161 | 20250117 | 164000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 162 | 20250117 | 163900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 163 | 20250117 | 163800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 164 | 20250117 | 163700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 165 | 20250117 | 163600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 166 | 20250117 | 163500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 167 | 20250117 | 163400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 168 | 20250117 | 163300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 169 | 20250117 | 163200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 170 | 20250117 | 163100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 171 | 20250117 | 163000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 172 | 20250117 | 162900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 173 | 20250117 | 162800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 174 | 20250117 | 162700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 175 | 20250117 | 162600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 176 | 20250117 | 162500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 177 | 20250117 | 162400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 178 | 20250117 | 162300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 179 | 20250117 | 162200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 180 | 20250117 | 162100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 181 | 20250117 | 162000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 182 | 20250117 | 161900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 183 | 20250117 | 161800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 184 | 20250117 | 161700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 185 | 20250117 | 161600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20250117 | 161500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20250117 | 161400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20250117 | 161300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20250117 | 161200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20250117 | 161100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20250117 | 161000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20250117 | 160900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20250117 | 160800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 194 | 20250117 | 160700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 195 | 20250117 | 160600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 196 | 20250117 | 160500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 197 | 20250117 | 160400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 198 | 20250117 | 160300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 199 | 20250117 | 160200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 200 | 20250117 | 160100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 201 | 20250117 | 160000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 202 | 20250117 | 155900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 203 | 20250117 | 155800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 204 | 20250117 | 155700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 205 | 20250117 | 155600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 206 | 20250117 | 155500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 207 | 20250117 | 155400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 208 | 20250117 | 155300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 209 | 20250117 | 155200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 210 | 20250117 | 155100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 211 | 20250117 | 155000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 212 | 20250117 | 154900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 213 | 20250117 | 154800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 214 | 20250117 | 154700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 215 | 20250117 | 154600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 216 | 20250117 | 154500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 217 | 20250117 | 154400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 218 | 20250117 | 154300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 219 | 20250117 | 154200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 220 | 20250117 | 154100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 221 | 20250117 | 154000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 222 | 20250117 | 153900 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 223 | 20250117 | 153800 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 224 | 20250117 | 153700 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 225 | 20250117 | 153600 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 226 | 20250117 | 153500 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 227 | 20250117 | 153400 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 228 | 20250117 | 153300 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 229 | 20250117 | 153200 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 230 | 20250117 | 153100 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 231 | 20250117 | 153000 | 145461659500 | 209000 | 209000 | 209000 | 209000 | 69640 |
| 232 | 20250117 | 152900 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 233 | 20250117 | 152800 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 234 | 20250117 | 152700 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 235 | 20250117 | 152600 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 236 | 20250117 | 152500 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 237 | 20250117 | 152400 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 238 | 20250117 | 152300 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 239 | 20250117 | 152200 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 240 | 20250117 | 152100 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 241 | 20250117 | 152000 | 130906899500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 242 | 20250117 | 151900 | 130906899500 | 209000 | 209500 | 209500 | 209000 | 1935 |
| 243 | 20250117 | 151800 | 130502312500 | 209000 | 209500 | 209500 | 209000 | 1122 |
| 244 | 20250117 | 151700 | 130267729000 | 209500 | 209000 | 209500 | 209000 | 1136 |
| 245 | 20250117 | 151600 | 130030235000 | 209500 | 209500 | 209500 | 209000 | 1708 |
| 246 | 20250117 | 151500 | 129673162000 | 209500 | 209000 | 209500 | 208500 | 3310 |
| 247 | 20250117 | 151400 | 128981306000 | 209000 | 209000 | 209500 | 208500 | 8083 |
| 248 | 20250117 | 151300 | 127291878000 | 209500 | 209000 | 209500 | 209000 | 3356 |
| 249 | 20250117 | 151200 | 126590266500 | 209500 | 209000 | 209500 | 209000 | 957 |
| 250 | 20250117 | 151100 | 126389903000 | 209500 | 209500 | 209500 | 209000 | 1079 |
| 251 | 20250117 | 151000 | 126164027000 | 209500 | 209500 | 209500 | 209000 | 748 |
| 252 | 20250117 | 150900 | 126007434500 | 209000 | 209000 | 209500 | 209000 | 964 |
| 253 | 20250117 | 150800 | 125805754000 | 209500 | 209000 | 209500 | 209000 | 3559 |
| 254 | 20250117 | 150700 | 125061474500 | 209000 | 209500 | 209500 | 209000 | 693 |
| 255 | 20250117 | 150600 | 124916472000 | 209000 | 209000 | 209500 | 208500 | 1579 |
| 256 | 20250117 | 150500 | 124586198000 | 208500 | 208500 | 209000 | 208500 | 1590 |
| 257 | 20250117 | 150400 | 124253948500 | 209000 | 209000 | 209000 | 208500 | 8265 |
| 258 | 20250117 | 150300 | 122526740500 | 209000 | 209000 | 209000 | 208500 | 1383 |
| 259 | 20250117 | 150200 | 122237866500 | 209000 | 209000 | 209000 | 208500 | 1117 |
| 260 | 20250117 | 150100 | 122004466000 | 209000 | 209000 | 209500 | 208500 | 18290 |
| 261 | 20250117 | 150000 | 118182968000 | 209500 | 209000 | 209500 | 209000 | 2002 |
| 262 | 20250117 | 145900 | 117764141000 | 209500 | 209000 | 209500 | 209000 | 935 |
| 263 | 20250117 | 145800 | 117568429000 | 209000 | 209000 | 209500 | 209000 | 782 |
| 264 | 20250117 | 145700 | 117404751500 | 209000 | 209000 | 209500 | 209000 | 811 |
| 265 | 20250117 | 145600 | 117235083500 | 209000 | 209500 | 209500 | 209000 | 860 |
| 266 | 20250117 | 145500 | 117055072000 | 209000 | 209500 | 209500 | 209000 | 596 |
| 267 | 20250117 | 145400 | 116930346000 | 209000 | 209500 | 209500 | 209000 | 1589 |
| 268 | 20250117 | 145300 | 116598026000 | 209000 | 209000 | 209500 | 209000 | 810 |
| 269 | 20250117 | 145200 | 116428423500 | 209500 | 209000 | 209500 | 209000 | 725 |
| 270 | 20250117 | 145100 | 116276650500 | 209500 | 209000 | 209500 | 209000 | 570 |
| 271 | 20250117 | 145000 | 116157329000 | 209500 | 209000 | 209500 | 209000 | 613 |
| 272 | 20250117 | 144900 | 116029039500 | 209500 | 209000 | 209500 | 209000 | 543 |
| 273 | 20250117 | 144800 | 115915365000 | 209000 | 209000 | 209500 | 209000 | 736 |
| 274 | 20250117 | 144700 | 115761410000 | 209000 | 209500 | 209500 | 209000 | 439 |
| 275 | 20250117 | 144600 | 115669535000 | 209500 | 209000 | 209500 | 209000 | 1058 |
| 276 | 20250117 | 144500 | 115448019500 | 209500 | 209000 | 209500 | 209000 | 1092 |
| 277 | 20250117 | 144400 | 115219363500 | 209000 | 209000 | 209500 | 209000 | 989 |
| 278 | 20250117 | 144300 | 115012233000 | 209500 | 209000 | 209500 | 209000 | 854 |
| 279 | 20250117 | 144200 | 114833479500 | 209500 | 209500 | 209500 | 209000 | 1288 |
| 280 | 20250117 | 144100 | 114564074000 | 209500 | 209500 | 209500 | 208500 | 7092 |
| 281 | 20250117 | 144000 | 113081879000 | 209000 | 209000 | 209500 | 209000 | 1390 |
| 282 | 20250117 | 143900 | 112790829500 | 209500 | 209500 | 209500 | 209000 | 1643 |
| 283 | 20250117 | 143800 | 112446861000 | 209000 | 209000 | 209500 | 209000 | 1285 |
| 284 | 20250117 | 143700 | 112177785500 | 209500 | 209000 | 209500 | 208500 | 5931 |
| 285 | 20250117 | 143600 | 110938040500 | 208500 | 209000 | 209000 | 208500 | 1420 |
| 286 | 20250117 | 143500 | 110641341000 | 209000 | 208500 | 209000 | 208500 | 2281 |
| 287 | 20250117 | 143400 | 110164770000 | 208500 | 209000 | 209000 | 208500 | 1193 |
| 288 | 20250117 | 143300 | 109915519500 | 209000 | 208500 | 209000 | 208500 | 1249 |
| 289 | 20250117 | 143200 | 109654697000 | 208500 | 209000 | 209000 | 208500 | 3254 |
| 290 | 20250117 | 143100 | 108974701500 | 209000 | 208500 | 209000 | 208500 | 1142 |
| 291 | 20250117 | 143000 | 108736120000 | 208500 | 208500 | 209000 | 208500 | 1968 |
| 292 | 20250117 | 142900 | 108324901000 | 209000 | 208500 | 209000 | 208500 | 525 |
| 293 | 20250117 | 142800 | 108215290000 | 209000 | 209000 | 209000 | 208500 | 925 |
| 294 | 20250117 | 142700 | 108022061500 | 209000 | 209000 | 209000 | 208500 | 586 |
| 295 | 20250117 | 142600 | 107899684500 | 209000 | 208500 | 209000 | 208500 | 379 |
| 296 | 20250117 | 142500 | 107820580500 | 209000 | 209000 | 209000 | 208500 | 1124 |
| 297 | 20250117 | 142400 | 107586099000 | 209000 | 208500 | 209000 | 208500 | 874 |
| 298 | 20250117 | 142300 | 107403714000 | 208500 | 208500 | 209000 | 208500 | 408 |
| 299 | 20250117 | 142200 | 107318541000 | 208500 | 208500 | 209000 | 208500 | 384 |
| 300 | 20250117 | 142100 | 107238369500 | 209000 | 208500 | 209000 | 208000 | 2231 |
| 301 | 20250117 | 142000 | 106773344500 | 208500 | 208500 | 209000 | 208000 | 6257 |
| 302 | 20250117 | 141900 | 105468879500 | 208000 | 209000 | 209000 | 208000 | 17826 |
| 303 | 20250117 | 141800 | 101748059500 | 209500 | 209500 | 210000 | 209000 | 9575 |
| 304 | 20250117 | 141700 | 99742474500 | 209500 | 210000 | 210000 | 209500 | 4073 |
| 305 | 20250117 | 141600 | 98888977000 | 209500 | 210000 | 210000 | 209500 | 886 |
| 306 | 20250117 | 141500 | 98703210000 | 209500 | 210000 | 210000 | 209500 | 992 |
| 307 | 20250117 | 141400 | 98495095000 | 210000 | 210000 | 210000 | 209500 | 3176 |
| 308 | 20250117 | 141300 | 97829500000 | 210000 | 209500 | 210000 | 209500 | 879 |
| 309 | 20250117 | 141200 | 97645051500 | 210000 | 210000 | 210000 | 209500 | 1267 |
| 310 | 20250117 | 141100 | 97379120500 | 210000 | 209500 | 210000 | 209500 | 761 |
| 311 | 20250117 | 141000 | 97219392000 | 209500 | 209500 | 210000 | 209500 | 927 |
| 312 | 20250117 | 140900 | 97024882000 | 209500 | 209500 | 210000 | 209500 | 1307 |
| 313 | 20250117 | 140800 | 96750569000 | 209500 | 209500 | 210000 | 209500 | 694 |
| 314 | 20250117 | 140700 | 96604926000 | 209500 | 209500 | 210000 | 209500 | 1018 |
| 315 | 20250117 | 140600 | 96391296000 | 209500 | 210000 | 210000 | 209500 | 1421 |
| 316 | 20250117 | 140500 | 96093381500 | 210000 | 209500 | 210000 | 209500 | 691 |
| 317 | 20250117 | 140400 | 95948418500 | 209500 | 209500 | 210000 | 209500 | 1214 |
| 318 | 20250117 | 140300 | 95693841000 | 209500 | 210000 | 210000 | 209500 | 590 |
| 319 | 20250117 | 140200 | 95570039000 | 210000 | 210000 | 210000 | 209500 | 570 |
| 320 | 20250117 | 140100 | 95450474000 | 210000 | 209500 | 210000 | 209500 | 463 |
| 321 | 20250117 | 140000 | 95353356500 | 210000 | 209500 | 210000 | 209500 | 643 |
| 322 | 20250117 | 135900 | 95218461500 | 210000 | 210000 | 210000 | 209500 | 559 |
| 323 | 20250117 | 135800 | 95101209500 | 209500 | 209500 | 210000 | 209500 | 549 |
| 324 | 20250117 | 135700 | 94986096000 | 209500 | 209500 | 210000 | 209500 | 1159 |
| 325 | 20250117 | 135600 | 94742870000 | 209500 | 210000 | 210000 | 209500 | 858 |
| 326 | 20250117 | 135500 | 94562777500 | 210000 | 209500 | 210000 | 209500 | 1149 |
| 327 | 20250117 | 135400 | 94321806500 | 209500 | 209500 | 210000 | 209500 | 756 |
| 328 | 20250117 | 135300 | 94163150500 | 210000 | 209500 | 210000 | 209500 | 922 |
| 329 | 20250117 | 135200 | 93969619500 | 210000 | 209500 | 210000 | 209500 | 555 |
| 330 | 20250117 | 135100 | 93853198000 | 210000 | 209500 | 210000 | 209000 | 4307 |
| 331 | 20250117 | 135000 | 92950493500 | 209500 | 210000 | 210000 | 209500 | 6400 |
| 332 | 20250117 | 134900 | 91609491000 | 210000 | 210000 | 210000 | 209500 | 6676 |
| 333 | 20250117 | 134800 | 90210487000 | 209500 | 210000 | 210000 | 209500 | 1738 |
| 334 | 20250117 | 134700 | 89845649500 | 210000 | 209500 | 210000 | 209500 | 887 |
| 335 | 20250117 | 134600 | 89659459500 | 210000 | 210000 | 210000 | 209500 | 5053 |
| 336 | 20250117 | 134500 | 88598380000 | 210000 | 210000 | 210000 | 209500 | 5638 |
| 337 | 20250117 | 134400 | 87414545000 | 210000 | 210000 | 210000 | 209500 | 1288 |
| 338 | 20250117 | 134300 | 87144188500 | 209500 | 210000 | 210000 | 209500 | 2033 |
| 339 | 20250117 | 134200 | 86717414000 | 209500 | 209500 | 210000 | 209500 | 3750 |
| 340 | 20250117 | 134100 | 85930027000 | 209500 | 210000 | 210000 | 209500 | 979 |
| 341 | 20250117 | 134000 | 85724512000 | 210000 | 210000 | 210000 | 209500 | 3312 |
| 342 | 20250117 | 133900 | 85029063000 | 210000 | 209500 | 210000 | 209000 | 19390 |
| 343 | 20250117 | 133800 | 80966864000 | 209500 | 209000 | 209500 | 209000 | 1598 |
| 344 | 20250117 | 133700 | 80632132500 | 209000 | 209500 | 209500 | 209000 | 840 |
| 345 | 20250117 | 133600 | 80456235500 | 209500 | 209500 | 209500 | 209000 | 1300 |
| 346 | 20250117 | 133500 | 80184270500 | 209500 | 209000 | 209500 | 209000 | 1615 |
| 347 | 20250117 | 133400 | 79846419000 | 209500 | 209500 | 209500 | 209000 | 724 |
| 348 | 20250117 | 133300 | 79694840000 | 209000 | 209500 | 209500 | 209000 | 792 |
| 349 | 20250117 | 133200 | 79529026500 | 209500 | 209000 | 209500 | 209000 | 838 |
| 350 | 20250117 | 133100 | 79353560500 | 209000 | 209500 | 209500 | 209000 | 822 |
| 351 | 20250117 | 133000 | 79181526000 | 209500 | 209500 | 209500 | 209000 | 813 |
| 352 | 20250117 | 132900 | 79011385500 | 209500 | 209000 | 209500 | 209000 | 853 |
| 353 | 20250117 | 132800 | 78832846500 | 209500 | 209500 | 209500 | 209000 | 933 |
| 354 | 20250117 | 132700 | 78637466500 | 209500 | 209500 | 209500 | 209000 | 1181 |
| 355 | 20250117 | 132600 | 78390110000 | 209000 | 209500 | 209500 | 209000 | 665 |
| 356 | 20250117 | 132500 | 78250894000 | 209000 | 209000 | 209500 | 209000 | 1592 |
| 357 | 20250117 | 132400 | 77917840500 | 209500 | 209500 | 209500 | 209000 | 1673 |
| 358 | 20250117 | 132300 | 77567979500 | 209000 | 209000 | 209500 | 209000 | 709 |
| 359 | 20250117 | 132200 | 77419600500 | 209000 | 209000 | 209500 | 209000 | 950 |
| 360 | 20250117 | 132100 | 77220675000 | 209500 | 209000 | 209500 | 209000 | 694 |
| 361 | 20250117 | 132000 | 77075381000 | 209000 | 209000 | 209500 | 209000 | 1509 |
| 362 | 20250117 | 131900 | 76759405500 | 209000 | 209000 | 209500 | 209000 | 656 |
| 363 | 20250117 | 131800 | 76622072500 | 209000 | 209500 | 209500 | 209000 | 700 |
| 364 | 20250117 | 131700 | 76475490500 | 209500 | 209000 | 209500 | 209000 | 480 |
| 365 | 20250117 | 131600 | 76374986500 | 209500 | 209500 | 209500 | 209000 | 512 |
| 366 | 20250117 | 131500 | 76267794000 | 209000 | 209500 | 209500 | 209000 | 912 |
| 367 | 20250117 | 131400 | 76076904000 | 209000 | 209500 | 209500 | 209000 | 1159 |
| 368 | 20250117 | 131300 | 75834477000 | 209500 | 209500 | 209500 | 209000 | 967 |
| 369 | 20250117 | 131200 | 75632162000 | 209000 | 209000 | 209500 | 209000 | 1167 |
| 370 | 20250117 | 131100 | 75388084500 | 209000 | 209500 | 209500 | 209000 | 809 |
| 371 | 20250117 | 131000 | 75218837000 | 209000 | 209500 | 209500 | 209000 | 759 |
| 372 | 20250117 | 130900 | 75060011000 | 209500 | 209000 | 209500 | 209000 | 1380 |
| 373 | 20250117 | 130800 | 74771181000 | 209000 | 209000 | 209500 | 209000 | 1393 |
| 374 | 20250117 | 130700 | 74479376500 | 209500 | 209000 | 209500 | 208500 | 772 |
| 375 | 20250117 | 130600 | 74317903000 | 209000 | 209000 | 209500 | 208500 | 3848 |
| 376 | 20250117 | 130500 | 73513448000 | 209000 | 209500 | 209500 | 209000 | 3525 |
| 377 | 20250117 | 130400 | 72776451500 | 209000 | 209000 | 209500 | 209000 | 1720 |
| 378 | 20250117 | 130300 | 72416745000 | 209000 | 209000 | 209500 | 209000 | 2295 |
| 379 | 20250117 | 130200 | 71936968000 | 209000 | 209500 | 209500 | 209000 | 5927 |
| 380 | 20250117 | 130100 | 70697978500 | 209000 | 209000 | 209500 | 209000 | 1163 |
| 381 | 20250117 | 130000 | 70454415500 | 209500 | 209000 | 209500 | 209000 | 4027 |
| 382 | 20250117 | 125900 | 69610879000 | 209000 | 209500 | 209500 | 209000 | 1519 |
| 383 | 20250117 | 125800 | 69292821000 | 209500 | 209500 | 209500 | 209000 | 1047 |
| 384 | 20250117 | 125700 | 69073542000 | 209000 | 209500 | 209500 | 209000 | 2251 |
| 385 | 20250117 | 125600 | 68602156000 | 209500 | 209000 | 209500 | 208500 | 6569 |
| 386 | 20250117 | 125500 | 67229283000 | 209000 | 209500 | 209500 | 208500 | 7718 |
| 387 | 20250117 | 125400 | 65616225000 | 209500 | 209500 | 209500 | 209000 | 1273 |
| 388 | 20250117 | 125300 | 65349721500 | 209500 | 209500 | 209500 | 209000 | 1925 |
| 389 | 20250117 | 125200 | 64946595500 | 209000 | 208500 | 209500 | 208500 | 21288 |
| 390 | 20250117 | 125100 | 60502247500 | 208500 | 208000 | 208500 | 207500 | 15546 |
| 391 | 20250117 | 125000 | 57266950000 | 207500 | 208000 | 208000 | 207500 | 1683 |
| 392 | 20250117 | 124900 | 56917499000 | 208000 | 208000 | 208000 | 207500 | 674 |
| 393 | 20250117 | 124800 | 56777445000 | 207500 | 208000 | 208000 | 207500 | 747 |
| 394 | 20250117 | 124700 | 56622222500 | 208000 | 207500 | 208000 | 207500 | 787 |
| 395 | 20250117 | 124600 | 56458673000 | 207500 | 208000 | 208000 | 207500 | 471 |
| 396 | 20250117 | 124500 | 56360739500 | 208000 | 208000 | 208000 | 207500 | 427 |
| 397 | 20250117 | 124400 | 56271936500 | 207500 | 208000 | 208000 | 207500 | 588 |
| 398 | 20250117 | 124300 | 56149687500 | 208000 | 207500 | 208000 | 207500 | 506 |
| 399 | 20250117 | 124200 | 56044468500 | 208000 | 208000 | 208000 | 207500 | 535 |
| 400 | 20250117 | 124100 | 55933284500 | 207500 | 208000 | 208000 | 207500 | 408 |
| 401 | 20250117 | 124000 | 55848461000 | 207500 | 208000 | 208000 | 207500 | 618 |
| 402 | 20250117 | 123900 | 55719932000 | 207500 | 208000 | 208000 | 207500 | 530 |
| 403 | 20250117 | 123800 | 55609716500 | 207500 | 207500 | 208000 | 207500 | 646 |
| 404 | 20250117 | 123700 | 55475458000 | 208000 | 207500 | 208000 | 207500 | 1377 |
| 405 | 20250117 | 123600 | 55189056500 | 208000 | 208000 | 208000 | 207500 | 702 |
| 406 | 20250117 | 123500 | 55043051500 | 208000 | 207500 | 208000 | 207500 | 367 |
| 407 | 20250117 | 123400 | 54966788500 | 208000 | 207500 | 208000 | 207500 | 261 |
| 408 | 20250117 | 123300 | 54912531000 | 207500 | 208000 | 208000 | 207500 | 473 |
| 409 | 20250117 | 123200 | 54814204000 | 208000 | 208000 | 208000 | 207500 | 266 |
| 410 | 20250117 | 123100 | 54758913000 | 207500 | 208000 | 208000 | 207500 | 430 |
| 411 | 20250117 | 123000 | 54669607000 | 208000 | 208000 | 208000 | 207500 | 336 |
| 412 | 20250117 | 122900 | 54599753000 | 208000 | 207500 | 208000 | 207000 | 1735 |
| 413 | 20250117 | 122800 | 54239722000 | 207500 | 207500 | 207500 | 207000 | 276 |
| 414 | 20250117 | 122700 | 54182485500 | 207500 | 207500 | 207500 | 207000 | 434 |
| 415 | 20250117 | 122600 | 54092510500 | 207500 | 207500 | 207500 | 207000 | 239 |
| 416 | 20250117 | 122500 | 54042930500 | 207000 | 207500 | 207500 | 207000 | 1200 |
| 417 | 20250117 | 122400 | 53793955500 | 207500 | 207500 | 207500 | 207000 | 448 |
| 418 | 20250117 | 122300 | 53701005000 | 207500 | 208000 | 208000 | 207500 | 6775 |
| 419 | 20250117 | 122200 | 52295086500 | 207500 | 208000 | 208000 | 207500 | 491 |
| 420 | 20250117 | 122100 | 52193014500 | 208000 | 208000 | 208000 | 207500 | 594 |
| 421 | 20250117 | 122000 | 52069511500 | 207500 | 208000 | 208000 | 207500 | 230 |
| 422 | 20250117 | 121900 | 52021693500 | 208000 | 207500 | 208000 | 207000 | 2212 |
| 423 | 20250117 | 121800 | 51562571000 | 207500 | 207500 | 207500 | 207000 | 2764 |
| 424 | 20250117 | 121700 | 50989056000 | 207000 | 207500 | 207500 | 207000 | 412 |
| 425 | 20250117 | 121600 | 50903583000 | 207000 | 207500 | 207500 | 207000 | 1542 |
| 426 | 20250117 | 121500 | 50583765500 | 207000 | 207000 | 207500 | 207000 | 476 |
| 427 | 20250117 | 121400 | 50485124000 | 207500 | 207000 | 207500 | 207000 | 632 |
| 428 | 20250117 | 121300 | 50354194000 | 207500 | 207000 | 207500 | 207000 | 466 |
| 429 | 20250117 | 121200 | 50257704500 | 207500 | 207000 | 207500 | 207000 | 524 |
| 430 | 20250117 | 121100 | 50149180500 | 207000 | 207500 | 207500 | 207000 | 429 |
| 431 | 20250117 | 121000 | 50060229500 | 207000 | 207500 | 207500 | 207000 | 463 |
| 432 | 20250117 | 120900 | 49964201000 | 207000 | 207500 | 207500 | 207000 | 421 |
| 433 | 20250117 | 120800 | 49876928000 | 207000 | 207500 | 207500 | 207000 | 574 |
| 434 | 20250117 | 120700 | 49757838000 | 207500 | 207000 | 207500 | 207000 | 413 |
| 435 | 20250117 | 120600 | 49672216500 | 207000 | 207500 | 207500 | 207000 | 630 |
| 436 | 20250117 | 120500 | 49541701000 | 207000 | 207500 | 208000 | 207000 | 2910 |
| 437 | 20250117 | 120400 | 48937877500 | 207500 | 208000 | 208000 | 207500 | 716 |
| 438 | 20250117 | 120300 | 48789228500 | 208000 | 207500 | 208000 | 207000 | 583 |
| 439 | 20250117 | 120200 | 48668176500 | 207500 | 207500 | 208000 | 207000 | 6228 |
| 440 | 20250117 | 120100 | 47375798500 | 207500 | 208000 | 208500 | 207500 | 6202 |
| 441 | 20250117 | 120000 | 46085832000 | 208000 | 208000 | 208500 | 208000 | 864 |
| 442 | 20250117 | 115900 | 45905968500 | 208500 | 208000 | 208500 | 208000 | 897 |
| 443 | 20250117 | 115800 | 45719010000 | 208000 | 208000 | 208500 | 207500 | 1898 |
| 444 | 20250117 | 115700 | 45324172000 | 208000 | 208000 | 208500 | 207500 | 3375 |
| 445 | 20250117 | 115600 | 44622222000 | 208000 | 208000 | 208500 | 207500 | 1622 |
| 446 | 20250117 | 115500 | 44284887500 | 207500 | 208000 | 208000 | 207500 | 2767 |
| 447 | 20250117 | 115400 | 43709362500 | 207500 | 208000 | 208000 | 207500 | 588 |
| 448 | 20250117 | 115300 | 43587076000 | 208000 | 207500 | 208000 | 207500 | 5971 |
| 449 | 20250117 | 115200 | 42345190000 | 208000 | 208000 | 208000 | 207500 | 1067 |
| 450 | 20250117 | 115100 | 42123298500 | 208000 | 208000 | 208000 | 207500 | 275 |
| 451 | 20250117 | 115000 | 42066126500 | 208000 | 208000 | 208000 | 207500 | 524 |
| 452 | 20250117 | 114900 | 41957206500 | 208000 | 207500 | 208000 | 207500 | 687 |
| 453 | 20250117 | 114800 | 41814376000 | 207500 | 207500 | 208000 | 207500 | 890 |
| 454 | 20250117 | 114700 | 41629418500 | 208000 | 207500 | 208000 | 207000 | 8341 |
| 455 | 20250117 | 114600 | 39897495000 | 207500 | 207500 | 207500 | 207000 | 1201 |
| 456 | 20250117 | 114500 | 39648443000 | 207500 | 207000 | 207500 | 206500 | 4049 |
| 457 | 20250117 | 114400 | 38810126000 | 206500 | 207000 | 207000 | 206500 | 852 |
| 458 | 20250117 | 114300 | 38633805000 | 207000 | 207000 | 207000 | 206500 | 346 |
| 459 | 20250117 | 114200 | 38562199000 | 207000 | 207000 | 207000 | 206500 | 556 |
| 460 | 20250117 | 114100 | 38447127500 | 207000 | 206500 | 207000 | 206500 | 887 |
| 461 | 20250117 | 114000 | 38263553000 | 206500 | 207000 | 207000 | 206500 | 2447 |
| 462 | 20250117 | 113900 | 37757065000 | 207000 | 206500 | 207000 | 206000 | 1814 |
| 463 | 20250117 | 113800 | 37382380500 | 206500 | 206000 | 207000 | 206000 | 3677 |
| 464 | 20250117 | 113700 | 36623343500 | 206500 | 206000 | 206500 | 206000 | 855 |
| 465 | 20250117 | 113600 | 36446859500 | 206500 | 206000 | 206500 | 206000 | 930 |
| 466 | 20250117 | 113500 | 36254854000 | 206500 | 206500 | 206500 | 206000 | 324 |
| 467 | 20250117 | 113400 | 36187998000 | 206500 | 206500 | 206500 | 206000 | 340 |
| 468 | 20250117 | 113300 | 36117811000 | 206000 | 206000 | 206500 | 206000 | 363 |
| 469 | 20250117 | 113200 | 36042898500 | 206000 | 206500 | 206500 | 206000 | 276 |
| 470 | 20250117 | 113100 | 35985920500 | 206500 | 206500 | 206500 | 206000 | 2429 |
| 471 | 20250117 | 113000 | 35484354500 | 206000 | 206500 | 206500 | 206000 | 639 |
| 472 | 20250117 | 112900 | 35352493000 | 206000 | 206500 | 206500 | 206000 | 281 |
| 473 | 20250117 | 112800 | 35294504000 | 206000 | 206000 | 206500 | 206000 | 300 |
| 474 | 20250117 | 112700 | 35232586000 | 206000 | 206000 | 206500 | 206000 | 393 |
| 475 | 20250117 | 112600 | 35151493500 | 206500 | 206500 | 206500 | 206000 | 383 |
| 476 | 20250117 | 112500 | 35072442500 | 206500 | 206500 | 206500 | 206000 | 455 |
| 477 | 20250117 | 112400 | 34978639000 | 206500 | 206000 | 206500 | 206000 | 321 |
| 478 | 20250117 | 112300 | 34912379500 | 206500 | 206000 | 206500 | 206000 | 377 |
| 479 | 20250117 | 112200 | 34834608500 | 206000 | 206000 | 206500 | 206000 | 334 |
| 480 | 20250117 | 112100 | 34765721500 | 206000 | 206000 | 206500 | 205500 | 5233 |
| 481 | 20250117 | 112000 | 33687698500 | 206000 | 206000 | 206000 | 205500 | 282 |
| 482 | 20250117 | 111900 | 33629643000 | 206000 | 205500 | 206000 | 205500 | 711 |
| 483 | 20250117 | 111800 | 33483415500 | 206000 | 206500 | 206500 | 205500 | 3971 |
| 484 | 20250117 | 111700 | 32665399000 | 206000 | 206500 | 206500 | 206000 | 676 |
| 485 | 20250117 | 111600 | 32526034500 | 206500 | 206500 | 206500 | 206000 | 455 |
| 486 | 20250117 | 111500 | 32432198000 | 206500 | 206500 | 206500 | 206000 | 754 |
| 487 | 20250117 | 111400 | 32276535500 | 206500 | 206000 | 206500 | 206000 | 579 |
| 488 | 20250117 | 111300 | 32157026000 | 206500 | 206000 | 206500 | 206000 | 390 |
| 489 | 20250117 | 111200 | 32076572000 | 206000 | 206000 | 206500 | 206000 | 1861 |
| 490 | 20250117 | 111100 | 31693095500 | 206500 | 206000 | 206500 | 206000 | 1213 |
| 491 | 20250117 | 111000 | 31442649500 | 206000 | 206500 | 206500 | 206000 | 337 |
| 492 | 20250117 | 110900 | 31373081500 | 206500 | 206500 | 206500 | 206000 | 324 |
| 493 | 20250117 | 110800 | 31306194000 | 206500 | 206500 | 206500 | 206000 | 661 |
| 494 | 20250117 | 110700 | 31169898000 | 206500 | 206000 | 206500 | 205500 | 1403 |
| 495 | 20250117 | 110600 | 30880872500 | 206000 | 206000 | 206000 | 205500 | 341 |
| 496 | 20250117 | 110500 | 30810638000 | 206000 | 205500 | 206000 | 205500 | 913 |
| 497 | 20250117 | 110400 | 30622604000 | 205500 | 206000 | 206000 | 205500 | 395 |
| 498 | 20250117 | 110300 | 30541251500 | 206000 | 206000 | 206000 | 205500 | 306 |
| 499 | 20250117 | 110200 | 30478232000 | 206000 | 206000 | 206000 | 205500 | 652 |
| 500 | 20250117 | 110100 | 30344057000 | 206000 | 206000 | 206000 | 205500 | 465 |
| 501 | 20250117 | 110000 | 30248380500 | 205500 | 205500 | 206000 | 205500 | 714 |
| 502 | 20250117 | 105900 | 30101504500 | 206000 | 206000 | 206000 | 205500 | 2112 |
| 503 | 20250117 | 105800 | 29666468500 | 206000 | 205500 | 206000 | 205500 | 362 |
| 504 | 20250117 | 105700 | 29591938500 | 206000 | 206000 | 206000 | 205500 | 650 |
| 505 | 20250117 | 105600 | 29458137500 | 205500 | 206000 | 206000 | 205500 | 362 |
| 506 | 20250117 | 105500 | 29383587500 | 206000 | 205500 | 206000 | 205500 | 644 |
| 507 | 20250117 | 105400 | 29251040000 | 205500 | 206000 | 206000 | 205500 | 587 |
| 508 | 20250117 | 105300 | 29130271000 | 205500 | 205500 | 206000 | 205500 | 611 |
| 509 | 20250117 | 105200 | 29004513500 | 206000 | 206000 | 206000 | 205500 | 450 |
| 510 | 20250117 | 105100 | 28911837500 | 206000 | 206000 | 206000 | 205500 | 415 |
| 511 | 20250117 | 105000 | 28826400000 | 206000 | 206000 | 206000 | 205500 | 716 |
| 512 | 20250117 | 104900 | 28679122500 | 205500 | 206000 | 206000 | 205500 | 305 |
| 513 | 20250117 | 104800 | 28616331500 | 206000 | 205500 | 206000 | 205500 | 459 |
| 514 | 20250117 | 104700 | 28521815500 | 205500 | 205500 | 205500 | 205000 | 1336 |
| 515 | 20250117 | 104600 | 28247319000 | 205000 | 205500 | 205500 | 205000 | 470 |
| 516 | 20250117 | 104500 | 28150817000 | 205500 | 205000 | 205500 | 205000 | 231 |
| 517 | 20250117 | 104400 | 28103408000 | 205500 | 205500 | 205500 | 205000 | 282 |
| 518 | 20250117 | 104300 | 28045475000 | 205500 | 204500 | 205500 | 204500 | 5506 |
| 519 | 20250117 | 104200 | 26916269500 | 205000 | 205000 | 205000 | 204500 | 474 |
| 520 | 20250117 | 104100 | 26819304500 | 204500 | 204500 | 205000 | 204500 | 420 |
| 521 | 20250117 | 104000 | 26733351000 | 204500 | 204500 | 205000 | 204500 | 424 |
| 522 | 20250117 | 103900 | 26646526500 | 204500 | 205000 | 205000 | 204500 | 450 |
| 523 | 20250117 | 103800 | 26554464000 | 205000 | 204500 | 205000 | 204500 | 537 |
| 524 | 20250117 | 103700 | 26444485000 | 205000 | 205000 | 205000 | 204500 | 515 |
| 525 | 20250117 | 103600 | 26339044500 | 205000 | 205000 | 205500 | 204500 | 2502 |
| 526 | 20250117 | 103500 | 25826149500 | 205000 | 205500 | 205500 | 205000 | 418 |
| 527 | 20250117 | 103400 | 25740395500 | 205500 | 205000 | 205500 | 205000 | 2785 |
| 528 | 20250117 | 103300 | 25169441500 | 205000 | 205000 | 205500 | 205000 | 1699 |
| 529 | 20250117 | 103200 | 24821108500 | 205000 | 205500 | 205500 | 205000 | 2726 |
| 530 | 20250117 | 103100 | 24262246500 | 205000 | 205500 | 205500 | 205000 | 625 |
| 531 | 20250117 | 103000 | 24134066000 | 205000 | 205500 | 205500 | 205000 | 365 |
| 532 | 20250117 | 102900 | 24059113000 | 205500 | 205000 | 205500 | 205000 | 265 |
| 533 | 20250117 | 102800 | 24004708500 | 205500 | 205500 | 205500 | 205000 | 690 |
| 534 | 20250117 | 102700 | 23863056000 | 205000 | 205000 | 205500 | 205000 | 309 |
| 535 | 20250117 | 102600 | 23799604000 | 205000 | 205000 | 205500 | 205000 | 676 |
| 536 | 20250117 | 102500 | 23660891000 | 205500 | 206000 | 206000 | 205000 | 5924 |
| 537 | 20250117 | 102400 | 22443606000 | 205500 | 205500 | 206000 | 205500 | 376 |
| 538 | 20250117 | 102300 | 22366249000 | 205500 | 205500 | 206000 | 205500 | 649 |
| 539 | 20250117 | 102200 | 22232626500 | 206000 | 206000 | 206000 | 205500 | 1262 |
| 540 | 20250117 | 102100 | 21973125500 | 205500 | 206000 | 206000 | 205500 | 364 |
| 541 | 20250117 | 102000 | 21898161000 | 206000 | 206000 | 206000 | 205500 | 1240 |
| 542 | 20250117 | 101900 | 21642989000 | 205500 | 206000 | 206000 | 205500 | 1143 |
| 543 | 20250117 | 101800 | 21407550000 | 206000 | 205500 | 206000 | 205500 | 522 |
| 544 | 20250117 | 101700 | 21300093000 | 206000 | 206000 | 206000 | 205500 | 723 |
| 545 | 20250117 | 101600 | 21151278500 | 205500 | 205500 | 206000 | 205500 | 441 |
| 546 | 20250117 | 101500 | 21060514500 | 205500 | 205500 | 206000 | 205500 | 350 |
| 547 | 20250117 | 101400 | 20988492000 | 206000 | 205500 | 206000 | 205500 | 296 |
| 548 | 20250117 | 101300 | 20927575500 | 206000 | 205500 | 206000 | 205500 | 976 |
| 549 | 20250117 | 101200 | 20726932500 | 205500 | 205500 | 206000 | 205500 | 1285 |
| 550 | 20250117 | 101100 | 20462693500 | 206000 | 206000 | 206000 | 205500 | 567 |
| 551 | 20250117 | 101000 | 20346087500 | 205500 | 206000 | 206000 | 205500 | 295 |
| 552 | 20250117 | 100900 | 20285362000 | 206000 | 206000 | 206000 | 205500 | 692 |
| 553 | 20250117 | 100800 | 20143014500 | 206000 | 206000 | 206000 | 205500 | 490 |
| 554 | 20250117 | 100700 | 20042179000 | 206000 | 206000 | 206000 | 205500 | 520 |
| 555 | 20250117 | 100600 | 19935109000 | 205500 | 206000 | 206000 | 205500 | 340 |
| 556 | 20250117 | 100500 | 19865105000 | 205500 | 206000 | 206000 | 205500 | 616 |
| 557 | 20250117 | 100400 | 19738354500 | 206000 | 205500 | 206000 | 205500 | 1294 |
| 558 | 20250117 | 100300 | 19472314500 | 205000 | 205500 | 205500 | 205000 | 1280 |
| 559 | 20250117 | 100200 | 19209301000 | 205500 | 205500 | 205500 | 205000 | 799 |
| 560 | 20250117 | 100100 | 19045351500 | 205500 | 204500 | 205500 | 204500 | 4345 |
| 561 | 20250117 | 100000 | 18153671000 | 205000 | 204500 | 205000 | 204500 | 532 |
| 562 | 20250117 | 095900 | 18044714000 | 205000 | 205000 | 205000 | 204500 | 699 |
| 563 | 20250117 | 095800 | 17901468000 | 205000 | 205000 | 205000 | 204500 | 856 |
| 564 | 20250117 | 095700 | 17726180500 | 204500 | 204500 | 205000 | 204500 | 573 |
| 565 | 20250117 | 095600 | 17608926500 | 204500 | 204500 | 205000 | 204500 | 710 |
| 566 | 20250117 | 095500 | 17463527000 | 204500 | 205000 | 205000 | 204500 | 523 |
| 567 | 20250117 | 095400 | 17356465000 | 205000 | 204500 | 205000 | 204500 | 474 |
| 568 | 20250117 | 095300 | 17259412500 | 205000 | 204500 | 205000 | 204500 | 335 |
| 569 | 20250117 | 095200 | 17190804500 | 204500 | 205000 | 205000 | 204500 | 814 |
| 570 | 20250117 | 095100 | 17024125000 | 204500 | 205000 | 205000 | 204500 | 524 |
| 571 | 20250117 | 095000 | 16916861500 | 204500 | 204500 | 205000 | 204500 | 290 |
| 572 | 20250117 | 094900 | 16857455500 | 204500 | 204500 | 205000 | 204000 | 1702 |
| 573 | 20250117 | 094800 | 16509242500 | 204000 | 204000 | 204500 | 203500 | 2915 |
| 574 | 20250117 | 094700 | 15914423000 | 203500 | 204000 | 204000 | 203500 | 439 |
| 575 | 20250117 | 094600 | 15824940000 | 204000 | 204000 | 204000 | 203500 | 496 |
| 576 | 20250117 | 094500 | 15723846500 | 204000 | 203500 | 204000 | 203500 | 1759 |
| 577 | 20250117 | 094400 | 15365062500 | 204000 | 203500 | 204000 | 203500 | 440 |
| 578 | 20250117 | 094300 | 15275414000 | 203500 | 203500 | 204000 | 203500 | 807 |
| 579 | 20250117 | 094200 | 15111134500 | 204000 | 204000 | 204000 | 203500 | 523 |
| 580 | 20250117 | 094100 | 15004616000 | 204000 | 204000 | 204000 | 203500 | 485 |
| 581 | 20250117 | 094000 | 14905758000 | 203500 | 203500 | 204000 | 203500 | 1124 |
| 582 | 20250117 | 093900 | 14676851000 | 203500 | 204000 | 204000 | 203500 | 405 |
| 583 | 20250117 | 093800 | 14594294000 | 203500 | 203500 | 204000 | 203500 | 641 |
| 584 | 20250117 | 093700 | 14463714500 | 203500 | 203500 | 204000 | 203500 | 1148 |
| 585 | 20250117 | 093600 | 14229985500 | 203500 | 204000 | 204500 | 203500 | 2499 |
| 586 | 20250117 | 093500 | 13720497500 | 204000 | 204000 | 204500 | 204000 | 1179 |
| 587 | 20250117 | 093400 | 13479922500 | 204500 | 204000 | 204500 | 203500 | 2225 |
| 588 | 20250117 | 093300 | 13026021500 | 203500 | 204500 | 204500 | 203500 | 8530 |
| 589 | 20250117 | 093200 | 11286384500 | 204000 | 204500 | 205000 | 204000 | 3791 |
| 590 | 20250117 | 093100 | 10511347000 | 204500 | 204500 | 205000 | 204500 | 811 |
| 591 | 20250117 | 093000 | 10345456500 | 204500 | 204500 | 205000 | 204500 | 408 |
| 592 | 20250117 | 092900 | 10261922000 | 205000 | 204500 | 205000 | 204500 | 1511 |
| 593 | 20250117 | 092800 | 9952655500 | 204500 | 205000 | 205000 | 204500 | 2709 |
| 594 | 20250117 | 092700 | 9398253500 | 204500 | 205000 | 205500 | 204500 | 1600 |
| 595 | 20250117 | 092600 | 9070285000 | 205000 | 205500 | 205500 | 205000 | 474 |
| 596 | 20250117 | 092500 | 8973051500 | 205500 | 205000 | 205500 | 205000 | 928 |
| 597 | 20250117 | 092400 | 8782805500 | 205000 | 205000 | 205500 | 205000 | 451 |
| 598 | 20250117 | 092300 | 8690329500 | 205000 | 205000 | 205500 | 205000 | 460 |
| 599 | 20250117 | 092200 | 8596024500 | 205000 | 205000 | 205500 | 204500 | 1076 |
| 600 | 20250117 | 092100 | 8375446000 | 205000 | 205000 | 205500 | 204500 | 4530 |
| 601 | 20250117 | 092000 | 7446744500 | 205000 | 205000 | 205500 | 204500 | 8266 |
| 602 | 20250117 | 091900 | 5752487000 | 205500 | 205500 | 205500 | 205000 | 647 |
| 603 | 20250117 | 091800 | 5619768000 | 205000 | 205000 | 205500 | 205000 | 833 |
| 604 | 20250117 | 091700 | 5448871000 | 205000 | 205000 | 205500 | 205000 | 436 |
| 605 | 20250117 | 091600 | 5359448500 | 205500 | 205000 | 205500 | 205000 | 440 |
| 606 | 20250117 | 091500 | 5269148000 | 205000 | 205000 | 205500 | 205000 | 344 |
| 607 | 20250117 | 091400 | 5198566000 | 205500 | 205500 | 205500 | 205000 | 387 |
| 608 | 20250117 | 091300 | 5119120000 | 205500 | 205500 | 205500 | 205000 | 1625 |
| 609 | 20250117 | 091200 | 4785924500 | 205000 | 205000 | 205500 | 205000 | 898 |
| 610 | 20250117 | 091100 | 4601730500 | 205500 | 205500 | 205500 | 205000 | 719 |
| 611 | 20250117 | 091000 | 4454207500 | 205000 | 205000 | 205500 | 205000 | 793 |
| 612 | 20250117 | 090900 | 4291337500 | 205000 | 205000 | 205500 | 205000 | 792 |
| 613 | 20250117 | 090800 | 4128923000 | 205000 | 205000 | 205500 | 205000 | 1110 |
| 614 | 20250117 | 090700 | 3901205000 | 205000 | 205500 | 205500 | 205000 | 867 |
| 615 | 20250117 | 090600 | 3723277000 | 205000 | 205000 | 205500 | 205000 | 1325 |
| 616 | 20250117 | 090500 | 3451180000 | 205500 | 205000 | 205500 | 205000 | 862 |
| 617 | 20250117 | 090400 | 3274365500 | 205000 | 205000 | 205500 | 205000 | 911 |
| 618 | 20250117 | 090300 | 3087315500 | 205500 | 205000 | 205500 | 205000 | 3836 |
| 619 | 20250117 | 090200 | 2300754000 | 205000 | 205000 | 205500 | 205000 | 1617 |
| 620 | 20250117 | 090100 | 1968681500 | 205000 | 205000 | 205500 | 205000 | 1822 |
| 621 | 20250117 | 090000 | 1594689000 | 205000 | 206000 | 206500 | 205000 | 7538 |