37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 191900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 3 | 20250106 | 191800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 4 | 20250106 | 191700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 5 | 20250106 | 191600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 6 | 20250106 | 191500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 7 | 20250106 | 191400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 8 | 20250106 | 191300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 9 | 20250106 | 191200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 10 | 20250106 | 191100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 11 | 20250106 | 191000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 12 | 20250106 | 190900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 13 | 20250106 | 190800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 14 | 20250106 | 190700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 15 | 20250106 | 190600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 16 | 20250106 | 190500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 17 | 20250106 | 190400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 18 | 20250106 | 190300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 19 | 20250106 | 190200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 20 | 20250106 | 190100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 21 | 20250106 | 190000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 22 | 20250106 | 185900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 23 | 20250106 | 185800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 24 | 20250106 | 185700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 25 | 20250106 | 185600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 26 | 20250106 | 185500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 27 | 20250106 | 185400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 28 | 20250106 | 185300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 29 | 20250106 | 185200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 30 | 20250106 | 185100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 31 | 20250106 | 185000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 32 | 20250106 | 184900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 33 | 20250106 | 184800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 34 | 20250106 | 184700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 35 | 20250106 | 184600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 36 | 20250106 | 184500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 37 | 20250106 | 184400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 38 | 20250106 | 184300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 39 | 20250106 | 184200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 40 | 20250106 | 184100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 41 | 20250106 | 184000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 42 | 20250106 | 183900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 43 | 20250106 | 183800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 44 | 20250106 | 183700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 45 | 20250106 | 183600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 46 | 20250106 | 183500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 47 | 20250106 | 183400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 48 | 20250106 | 183300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 49 | 20250106 | 183200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 50 | 20250106 | 183100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 51 | 20250106 | 183000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 52 | 20250106 | 182900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 53 | 20250106 | 182800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 54 | 20250106 | 182700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 55 | 20250106 | 182600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 56 | 20250106 | 182500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 57 | 20250106 | 182400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 58 | 20250106 | 182300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 59 | 20250106 | 182200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 60 | 20250106 | 182100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 61 | 20250106 | 182000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 62 | 20250106 | 181900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 63 | 20250106 | 181800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 64 | 20250106 | 181700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 65 | 20250106 | 181600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 66 | 20250106 | 181500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 67 | 20250106 | 181400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 68 | 20250106 | 181300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 69 | 20250106 | 181200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 70 | 20250106 | 181100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 71 | 20250106 | 181000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 72 | 20250106 | 180900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 73 | 20250106 | 180800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 74 | 20250106 | 180700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 75 | 20250106 | 180600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 76 | 20250106 | 180500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 77 | 20250106 | 180400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 78 | 20250106 | 180300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 79 | 20250106 | 180200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 80 | 20250106 | 180100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 81 | 20250106 | 180000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 82 | 20250106 | 175900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 83 | 20250106 | 175800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 84 | 20250106 | 175700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 85 | 20250106 | 175600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 86 | 20250106 | 175500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 87 | 20250106 | 175400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 88 | 20250106 | 175300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 89 | 20250106 | 175200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 90 | 20250106 | 175100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 91 | 20250106 | 175000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 92 | 20250106 | 174900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 93 | 20250106 | 174800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 94 | 20250106 | 174700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 95 | 20250106 | 174600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 96 | 20250106 | 174500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 97 | 20250106 | 174400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 98 | 20250106 | 174300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 99 | 20250106 | 174200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 100 | 20250106 | 174100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 101 | 20250106 | 174000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 102 | 20250106 | 173900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 103 | 20250106 | 173800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 104 | 20250106 | 173700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 105 | 20250106 | 173600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 106 | 20250106 | 173500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 107 | 20250106 | 173400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 108 | 20250106 | 173300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 109 | 20250106 | 173200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 110 | 20250106 | 173100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 111 | 20250106 | 173000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 112 | 20250106 | 172900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 113 | 20250106 | 172800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 114 | 20250106 | 172700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 115 | 20250106 | 172600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 116 | 20250106 | 172500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 117 | 20250106 | 172400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 118 | 20250106 | 172300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 119 | 20250106 | 172200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 120 | 20250106 | 172100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 121 | 20250106 | 172000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 122 | 20250106 | 171900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 123 | 20250106 | 171800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 124 | 20250106 | 171700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 125 | 20250106 | 171600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 126 | 20250106 | 171500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 127 | 20250106 | 171400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 128 | 20250106 | 171300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 129 | 20250106 | 171200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 130 | 20250106 | 171100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 131 | 20250106 | 171000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 132 | 20250106 | 170900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 133 | 20250106 | 170800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 134 | 20250106 | 170700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 135 | 20250106 | 170600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 136 | 20250106 | 170500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 137 | 20250106 | 170400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 138 | 20250106 | 170300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 139 | 20250106 | 170200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 140 | 20250106 | 170100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 141 | 20250106 | 170000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 142 | 20250106 | 165900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 143 | 20250106 | 165800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 144 | 20250106 | 165700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 145 | 20250106 | 165600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 146 | 20250106 | 165500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 147 | 20250106 | 165400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 148 | 20250106 | 165300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 149 | 20250106 | 165200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 150 | 20250106 | 165100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 151 | 20250106 | 165000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 152 | 20250106 | 164900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 153 | 20250106 | 164800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 154 | 20250106 | 164700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 155 | 20250106 | 164600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 156 | 20250106 | 164500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 157 | 20250106 | 164400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 158 | 20250106 | 164300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 159 | 20250106 | 164200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 160 | 20250106 | 164100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 161 | 20250106 | 164000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 162 | 20250106 | 163900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 163 | 20250106 | 163800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 164 | 20250106 | 163700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 165 | 20250106 | 163600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 166 | 20250106 | 163500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 167 | 20250106 | 163400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 168 | 20250106 | 163300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 169 | 20250106 | 163200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 170 | 20250106 | 163100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 171 | 20250106 | 163000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 172 | 20250106 | 162900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 173 | 20250106 | 162800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 174 | 20250106 | 162700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 175 | 20250106 | 162600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 176 | 20250106 | 162500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 177 | 20250106 | 162400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 178 | 20250106 | 162300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 179 | 20250106 | 162200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 180 | 20250106 | 162100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 181 | 20250106 | 162000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 182 | 20250106 | 161900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 183 | 20250106 | 161800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 184 | 20250106 | 161700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 185 | 20250106 | 161600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 186 | 20250106 | 161500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 187 | 20250106 | 161400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 188 | 20250106 | 161300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 189 | 20250106 | 161200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 190 | 20250106 | 161100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 191 | 20250106 | 161000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 192 | 20250106 | 160900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 193 | 20250106 | 160800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 194 | 20250106 | 160700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 195 | 20250106 | 160600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 196 | 20250106 | 160500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 197 | 20250106 | 160400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 198 | 20250106 | 160300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 199 | 20250106 | 160200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 200 | 20250106 | 160100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 201 | 20250106 | 160000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 202 | 20250106 | 155900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 203 | 20250106 | 155800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 204 | 20250106 | 155700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 205 | 20250106 | 155600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 206 | 20250106 | 155500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 207 | 20250106 | 155400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 208 | 20250106 | 155300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 209 | 20250106 | 155200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 210 | 20250106 | 155100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 211 | 20250106 | 155000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 212 | 20250106 | 154900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 213 | 20250106 | 154800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 214 | 20250106 | 154700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 215 | 20250106 | 154600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 216 | 20250106 | 154500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 217 | 20250106 | 154400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 218 | 20250106 | 154300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 219 | 20250106 | 154200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 220 | 20250106 | 154100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 221 | 20250106 | 154000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 222 | 20250106 | 153900 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 223 | 20250106 | 153800 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 224 | 20250106 | 153700 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 225 | 20250106 | 153600 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 226 | 20250106 | 153500 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 227 | 20250106 | 153400 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 228 | 20250106 | 153300 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 229 | 20250106 | 153200 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 230 | 20250106 | 153100 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 0 |
| 231 | 20250106 | 153000 | 157840713500 | 208500 | 208500 | 208500 | 208500 | 52441 |
| 232 | 20250106 | 152900 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 233 | 20250106 | 152800 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 234 | 20250106 | 152700 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 235 | 20250106 | 152600 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 236 | 20250106 | 152500 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 237 | 20250106 | 152400 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 238 | 20250106 | 152300 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 239 | 20250106 | 152200 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 240 | 20250106 | 152100 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 241 | 20250106 | 152000 | 146906765000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 242 | 20250106 | 151900 | 146906765000 | 207500 | 207500 | 207500 | 207000 | 2796 |
| 243 | 20250106 | 151800 | 146326750000 | 207500 | 207500 | 207500 | 207000 | 1882 |
| 244 | 20250106 | 151700 | 145936429500 | 207500 | 207500 | 207500 | 207000 | 1626 |
| 245 | 20250106 | 151600 | 145599494500 | 207500 | 207500 | 207500 | 207000 | 1782 |
| 246 | 20250106 | 151500 | 145229876000 | 207000 | 208000 | 208000 | 207000 | 5355 |
| 247 | 20250106 | 151400 | 144118613500 | 208000 | 207500 | 208000 | 207000 | 2555 |
| 248 | 20250106 | 151300 | 143588507500 | 207500 | 207500 | 207500 | 207000 | 1469 |
| 249 | 20250106 | 151200 | 143283868000 | 207500 | 207000 | 207500 | 207000 | 1798 |
| 250 | 20250106 | 151100 | 142911003000 | 207000 | 207500 | 207500 | 207000 | 3119 |
| 251 | 20250106 | 151000 | 142263909000 | 207000 | 207500 | 208000 | 207000 | 4974 |
| 252 | 20250106 | 150900 | 141231881500 | 207500 | 207500 | 207500 | 207000 | 3193 |
| 253 | 20250106 | 150800 | 140570061500 | 207500 | 207500 | 207500 | 207000 | 1668 |
| 254 | 20250106 | 150700 | 140224378000 | 207000 | 207000 | 207500 | 207000 | 848 |
| 255 | 20250106 | 150600 | 140048609500 | 207000 | 207500 | 207500 | 207000 | 1132 |
| 256 | 20250106 | 150500 | 139814004500 | 207000 | 207500 | 207500 | 207000 | 2487 |
| 257 | 20250106 | 150400 | 139298220500 | 207000 | 207000 | 207500 | 207000 | 1740 |
| 258 | 20250106 | 150300 | 138937395500 | 207500 | 207500 | 207500 | 207000 | 1934 |
| 259 | 20250106 | 150200 | 138536863000 | 207500 | 207000 | 207500 | 207000 | 1201 |
| 260 | 20250106 | 150100 | 138287817000 | 207000 | 207000 | 207500 | 207000 | 1202 |
| 261 | 20250106 | 150000 | 138038749500 | 207000 | 207500 | 207500 | 207000 | 1192 |
| 262 | 20250106 | 145900 | 137791557000 | 207500 | 207500 | 207500 | 207000 | 1261 |
| 263 | 20250106 | 145800 | 137530041500 | 207000 | 207500 | 207500 | 207000 | 950 |
| 264 | 20250106 | 145700 | 137333153500 | 207500 | 207500 | 207500 | 207000 | 1022 |
| 265 | 20250106 | 145600 | 137121231000 | 207500 | 207500 | 207500 | 207000 | 716 |
| 266 | 20250106 | 145500 | 136972852000 | 207000 | 207500 | 207500 | 207000 | 1080 |
| 267 | 20250106 | 145400 | 136748964500 | 207000 | 207000 | 207500 | 207000 | 728 |
| 268 | 20250106 | 145300 | 136598065000 | 207500 | 208000 | 208000 | 207000 | 6445 |
| 269 | 20250106 | 145200 | 135260821500 | 207500 | 208000 | 208000 | 207500 | 1276 |
| 270 | 20250106 | 145100 | 134995717500 | 207500 | 207500 | 208000 | 207500 | 1310 |
| 271 | 20250106 | 145000 | 134723584000 | 208000 | 208000 | 208000 | 207500 | 1155 |
| 272 | 20250106 | 144900 | 134483706000 | 208000 | 208000 | 208000 | 207500 | 754 |
| 273 | 20250106 | 144800 | 134327020500 | 207500 | 207500 | 208000 | 207500 | 1509 |
| 274 | 20250106 | 144700 | 134013587000 | 208000 | 208000 | 208000 | 207500 | 901 |
| 275 | 20250106 | 144600 | 133826352000 | 208000 | 208000 | 208000 | 207500 | 1859 |
| 276 | 20250106 | 144500 | 133440286500 | 208000 | 208000 | 208000 | 207500 | 854 |
| 277 | 20250106 | 144400 | 133262775000 | 208000 | 208000 | 208000 | 207500 | 1298 |
| 278 | 20250106 | 144300 | 132992983000 | 208000 | 208000 | 208000 | 207500 | 1048 |
| 279 | 20250106 | 144200 | 132775100500 | 208000 | 208000 | 208000 | 207500 | 930 |
| 280 | 20250106 | 144100 | 132581776500 | 208000 | 208000 | 208000 | 207500 | 654 |
| 281 | 20250106 | 144000 | 132445804500 | 208000 | 208000 | 208000 | 207500 | 918 |
| 282 | 20250106 | 143900 | 132254896000 | 208000 | 208000 | 208000 | 207500 | 665 |
| 283 | 20250106 | 143800 | 132116656500 | 208000 | 208000 | 208000 | 207500 | 1801 |
| 284 | 20250106 | 143700 | 131742125500 | 208000 | 208000 | 208000 | 207500 | 1147 |
| 285 | 20250106 | 143600 | 131503606500 | 207500 | 207500 | 208000 | 207500 | 968 |
| 286 | 20250106 | 143500 | 131302442500 | 207500 | 208000 | 208000 | 207500 | 840 |
| 287 | 20250106 | 143400 | 131127897000 | 208000 | 208000 | 208000 | 207500 | 685 |
| 288 | 20250106 | 143300 | 130985506500 | 208000 | 208000 | 208000 | 207500 | 572 |
| 289 | 20250106 | 143200 | 130866590500 | 208000 | 207500 | 208000 | 207500 | 819 |
| 290 | 20250106 | 143100 | 130696356500 | 208000 | 208000 | 208000 | 207500 | 846 |
| 291 | 20250106 | 143000 | 130520662500 | 208000 | 208000 | 208000 | 207500 | 1134 |
| 292 | 20250106 | 142900 | 130285274000 | 208000 | 207500 | 208000 | 207000 | 4256 |
| 293 | 20250106 | 142800 | 129402108500 | 207500 | 207000 | 207500 | 207000 | 590 |
| 294 | 20250106 | 142700 | 129279774000 | 207000 | 207500 | 207500 | 207000 | 789 |
| 295 | 20250106 | 142600 | 129116301500 | 207500 | 207000 | 207500 | 207000 | 719 |
| 296 | 20250106 | 142500 | 128967169500 | 207500 | 207500 | 207500 | 207000 | 593 |
| 297 | 20250106 | 142400 | 128844253500 | 207500 | 207000 | 207500 | 207000 | 554 |
| 298 | 20250106 | 142300 | 128729404000 | 207000 | 207500 | 207500 | 207000 | 883 |
| 299 | 20250106 | 142200 | 128546412000 | 207000 | 207500 | 207500 | 207000 | 404 |
| 300 | 20250106 | 142100 | 128462650000 | 207000 | 207500 | 207500 | 207000 | 488 |
| 301 | 20250106 | 142000 | 128361491000 | 207000 | 208000 | 208000 | 207000 | 11509 |
| 302 | 20250106 | 141900 | 125973153000 | 208000 | 208000 | 208000 | 207500 | 918 |
| 303 | 20250106 | 141800 | 125782278000 | 208000 | 208000 | 208000 | 207500 | 1283 |
| 304 | 20250106 | 141700 | 125515725000 | 208000 | 207500 | 208000 | 207500 | 1185 |
| 305 | 20250106 | 141600 | 125269454500 | 208000 | 208000 | 208000 | 207500 | 698 |
| 306 | 20250106 | 141500 | 125124336500 | 207500 | 208000 | 208000 | 207500 | 785 |
| 307 | 20250106 | 141400 | 124961113500 | 208000 | 207500 | 208000 | 207500 | 698 |
| 308 | 20250106 | 141300 | 124816015500 | 208000 | 208000 | 208000 | 207500 | 1943 |
| 309 | 20250106 | 141200 | 124411980000 | 208000 | 207500 | 208000 | 207500 | 2137 |
| 310 | 20250106 | 141100 | 123967546500 | 208000 | 208000 | 208000 | 207500 | 592 |
| 311 | 20250106 | 141000 | 123844512000 | 207500 | 208000 | 208000 | 207500 | 442 |
| 312 | 20250106 | 140900 | 123752643000 | 207500 | 208000 | 208000 | 207500 | 819 |
| 313 | 20250106 | 140800 | 123582436500 | 208000 | 208000 | 208000 | 207500 | 821 |
| 314 | 20250106 | 140700 | 123411818000 | 208000 | 208000 | 208000 | 207500 | 956 |
| 315 | 20250106 | 140600 | 123213161000 | 208000 | 207500 | 208000 | 207500 | 501 |
| 316 | 20250106 | 140500 | 123109062000 | 207500 | 208000 | 208000 | 207500 | 554 |
| 317 | 20250106 | 140400 | 122993943000 | 207500 | 207500 | 208000 | 207500 | 799 |
| 318 | 20250106 | 140300 | 122828000500 | 207500 | 207000 | 208000 | 207000 | 8809 |
| 319 | 20250106 | 140200 | 121000235000 | 207500 | 207500 | 207500 | 207000 | 535 |
| 320 | 20250106 | 140100 | 120889278000 | 207500 | 207000 | 207500 | 207000 | 427 |
| 321 | 20250106 | 140000 | 120800789000 | 207000 | 207500 | 207500 | 207000 | 464 |
| 322 | 20250106 | 135900 | 120704649000 | 207000 | 207500 | 207500 | 207000 | 622 |
| 323 | 20250106 | 135800 | 120575705000 | 207500 | 207500 | 207500 | 207000 | 805 |
| 324 | 20250106 | 135700 | 120408805000 | 207500 | 207500 | 208000 | 207000 | 9350 |
| 325 | 20250106 | 135600 | 118468670000 | 208000 | 208000 | 208000 | 207500 | 1048 |
| 326 | 20250106 | 135500 | 118250855500 | 207500 | 208000 | 208000 | 207500 | 1310 |
| 327 | 20250106 | 135400 | 117978494500 | 207500 | 208000 | 208000 | 207500 | 1481 |
| 328 | 20250106 | 135300 | 117670574500 | 208000 | 207500 | 208000 | 207500 | 1229 |
| 329 | 20250106 | 135200 | 117415303000 | 208000 | 207500 | 208000 | 207500 | 2515 |
| 330 | 20250106 | 135100 | 116893205000 | 207500 | 208000 | 208000 | 207500 | 950 |
| 331 | 20250106 | 135000 | 116695725000 | 208000 | 208000 | 208000 | 207500 | 732 |
| 332 | 20250106 | 134900 | 116543538500 | 208000 | 208000 | 208000 | 207500 | 2233 |
| 333 | 20250106 | 134800 | 116079671000 | 208000 | 207500 | 208000 | 207500 | 1195 |
| 334 | 20250106 | 134700 | 115831272000 | 207500 | 208000 | 208000 | 207500 | 1196 |
| 335 | 20250106 | 134600 | 115582644500 | 207500 | 208000 | 208000 | 207500 | 786 |
| 336 | 20250106 | 134500 | 115419235000 | 208000 | 208000 | 208000 | 207500 | 702 |
| 337 | 20250106 | 134400 | 115273281000 | 208000 | 208000 | 208000 | 207500 | 1202 |
| 338 | 20250106 | 134300 | 115023496500 | 208000 | 207500 | 208000 | 207500 | 871 |
| 339 | 20250106 | 134200 | 114842494000 | 208000 | 208000 | 208000 | 207500 | 1041 |
| 340 | 20250106 | 134100 | 114626071000 | 208000 | 207500 | 208000 | 207500 | 667 |
| 341 | 20250106 | 134000 | 114487396000 | 207500 | 207500 | 208000 | 207500 | 698 |
| 342 | 20250106 | 133900 | 114342336500 | 208000 | 208000 | 208000 | 207500 | 1095 |
| 343 | 20250106 | 133800 | 114114791500 | 208000 | 208000 | 208000 | 207500 | 987 |
| 344 | 20250106 | 133700 | 113909670000 | 208000 | 207500 | 208000 | 207500 | 496 |
| 345 | 20250106 | 133600 | 113806585500 | 207500 | 208000 | 208000 | 207500 | 820 |
| 346 | 20250106 | 133500 | 113636176500 | 207500 | 208000 | 208000 | 207500 | 668 |
| 347 | 20250106 | 133400 | 113497344500 | 208000 | 208000 | 208000 | 207500 | 896 |
| 348 | 20250106 | 133300 | 113311156500 | 207500 | 207500 | 208000 | 207500 | 660 |
| 349 | 20250106 | 133200 | 113173995500 | 207500 | 208000 | 208000 | 207500 | 646 |
| 350 | 20250106 | 133100 | 113039729500 | 208000 | 208000 | 208000 | 207500 | 661 |
| 351 | 20250106 | 133000 | 112902374500 | 207500 | 207500 | 208000 | 207500 | 536 |
| 352 | 20250106 | 132900 | 112790992000 | 208000 | 208000 | 208000 | 207500 | 1018 |
| 353 | 20250106 | 132800 | 112579279000 | 207500 | 207500 | 208000 | 207500 | 647 |
| 354 | 20250106 | 132700 | 112444795500 | 207500 | 208000 | 208000 | 207500 | 582 |
| 355 | 20250106 | 132600 | 112323870000 | 208000 | 207500 | 208000 | 207500 | 807 |
| 356 | 20250106 | 132500 | 112156054000 | 208000 | 207500 | 208000 | 207500 | 506 |
| 357 | 20250106 | 132400 | 112050867000 | 207500 | 207500 | 208000 | 207000 | 3883 |
| 358 | 20250106 | 132300 | 111244989000 | 207000 | 207500 | 207500 | 207000 | 669 |
| 359 | 20250106 | 132200 | 111106222500 | 207000 | 207500 | 207500 | 207000 | 1015 |
| 360 | 20250106 | 132100 | 110895660500 | 207500 | 207500 | 207500 | 207000 | 709 |
| 361 | 20250106 | 132000 | 110748622500 | 207000 | 207500 | 207500 | 207000 | 555 |
| 362 | 20250106 | 131900 | 110633510000 | 207500 | 207500 | 207500 | 207000 | 663 |
| 363 | 20250106 | 131800 | 110496027500 | 207500 | 207000 | 207500 | 207000 | 821 |
| 364 | 20250106 | 131700 | 110325772500 | 207000 | 207500 | 207500 | 207000 | 534 |
| 365 | 20250106 | 131600 | 110215066000 | 207500 | 207000 | 207500 | 207000 | 1663 |
| 366 | 20250106 | 131500 | 109870479500 | 207500 | 207500 | 207500 | 207000 | 562 |
| 367 | 20250106 | 131400 | 109753979500 | 207500 | 207000 | 207500 | 207000 | 472 |
| 368 | 20250106 | 131300 | 109656106000 | 207000 | 207500 | 207500 | 207000 | 1056 |
| 369 | 20250106 | 131200 | 109437358500 | 207500 | 207500 | 207500 | 207000 | 421 |
| 370 | 20250106 | 131100 | 109350059500 | 207000 | 207000 | 207500 | 207000 | 669 |
| 371 | 20250106 | 131000 | 109211277500 | 207500 | 207500 | 207500 | 207000 | 481 |
| 372 | 20250106 | 130900 | 109111570500 | 207000 | 207500 | 207500 | 207000 | 724 |
| 373 | 20250106 | 130800 | 108961353000 | 207000 | 207500 | 207500 | 207000 | 748 |
| 374 | 20250106 | 130700 | 108806209500 | 207000 | 207500 | 208000 | 207000 | 4354 |
| 375 | 20250106 | 130600 | 107902878500 | 207500 | 208000 | 208000 | 207500 | 625 |
| 376 | 20250106 | 130500 | 107772955000 | 208000 | 207500 | 208000 | 207500 | 691 |
| 377 | 20250106 | 130400 | 107629312000 | 207500 | 207500 | 208000 | 207500 | 555 |
| 378 | 20250106 | 130300 | 107513958000 | 208000 | 208000 | 208000 | 207500 | 817 |
| 379 | 20250106 | 130200 | 107344153500 | 208000 | 208000 | 208000 | 207500 | 348 |
| 380 | 20250106 | 130100 | 107271829500 | 207500 | 207500 | 208000 | 207500 | 1025 |
| 381 | 20250106 | 130000 | 107058932000 | 208000 | 208000 | 208000 | 207500 | 719 |
| 382 | 20250106 | 125900 | 106909475000 | 207500 | 208000 | 208000 | 207500 | 427 |
| 383 | 20250106 | 125800 | 106820774000 | 208000 | 207500 | 208000 | 207000 | 6876 |
| 384 | 20250106 | 125700 | 105393802500 | 207500 | 207500 | 207500 | 207000 | 1174 |
| 385 | 20250106 | 125600 | 105150272500 | 207500 | 207000 | 207500 | 207000 | 611 |
| 386 | 20250106 | 125500 | 105023602500 | 207000 | 207500 | 207500 | 207000 | 2609 |
| 387 | 20250106 | 125400 | 104482298000 | 207500 | 207500 | 207500 | 207000 | 574 |
| 388 | 20250106 | 125300 | 104363328000 | 207500 | 207000 | 207500 | 207000 | 604 |
| 389 | 20250106 | 125200 | 104238133500 | 207000 | 207000 | 207500 | 207000 | 541 |
| 390 | 20250106 | 125100 | 104125955000 | 207000 | 207000 | 207500 | 207000 | 799 |
| 391 | 20250106 | 125000 | 103960335500 | 207500 | 207000 | 207500 | 207000 | 1093 |
| 392 | 20250106 | 124900 | 103733887500 | 207500 | 207000 | 207500 | 207000 | 598 |
| 393 | 20250106 | 124800 | 103609889500 | 207500 | 207000 | 207500 | 207000 | 517 |
| 394 | 20250106 | 124700 | 103502675000 | 207000 | 207500 | 207500 | 207000 | 521 |
| 395 | 20250106 | 124600 | 103394682500 | 207500 | 207500 | 207500 | 207000 | 518 |
| 396 | 20250106 | 124500 | 103287290500 | 207500 | 207000 | 207500 | 207000 | 538 |
| 397 | 20250106 | 124400 | 103175741500 | 207000 | 207000 | 207500 | 207000 | 447 |
| 398 | 20250106 | 124300 | 103083072000 | 207000 | 207000 | 207500 | 207000 | 593 |
| 399 | 20250106 | 124200 | 102960127000 | 207000 | 207500 | 207500 | 207000 | 580 |
| 400 | 20250106 | 124100 | 102839856000 | 207500 | 207500 | 207500 | 207000 | 344 |
| 401 | 20250106 | 124000 | 102768504000 | 207500 | 207500 | 207500 | 207000 | 678 |
| 402 | 20250106 | 123900 | 102627951000 | 207500 | 207000 | 207500 | 207000 | 562 |
| 403 | 20250106 | 123800 | 102511471000 | 207000 | 207500 | 207500 | 207000 | 2538 |
| 404 | 20250106 | 123700 | 101985960000 | 207500 | 207500 | 207500 | 207000 | 1881 |
| 405 | 20250106 | 123600 | 101596514000 | 207000 | 207000 | 207500 | 206500 | 1239 |
| 406 | 20250106 | 123500 | 101339935500 | 206500 | 207000 | 207000 | 206500 | 566 |
| 407 | 20250106 | 123400 | 101222788000 | 207000 | 207000 | 207000 | 206500 | 791 |
| 408 | 20250106 | 123300 | 101059117500 | 207000 | 206500 | 207000 | 206500 | 1035 |
| 409 | 20250106 | 123200 | 100844958000 | 206500 | 207000 | 207500 | 206500 | 1108 |
| 410 | 20250106 | 123100 | 100615580000 | 207000 | 207500 | 207500 | 207000 | 482 |
| 411 | 20250106 | 123000 | 100515696500 | 207500 | 207500 | 207500 | 207000 | 400 |
| 412 | 20250106 | 122900 | 100432778000 | 207000 | 207000 | 207500 | 206500 | 854 |
| 413 | 20250106 | 122800 | 100256060000 | 206500 | 207500 | 207500 | 206500 | 974 |
| 414 | 20250106 | 122700 | 100054440000 | 207500 | 207000 | 207500 | 207000 | 1093 |
| 415 | 20250106 | 122600 | 99828102500 | 207000 | 207500 | 207500 | 207000 | 712 |
| 416 | 20250106 | 122500 | 99680617000 | 207500 | 207000 | 207500 | 206500 | 1053 |
| 417 | 20250106 | 122400 | 99462678500 | 207000 | 207500 | 207500 | 206500 | 637 |
| 418 | 20250106 | 122300 | 99330916500 | 207500 | 207500 | 207500 | 206500 | 5386 |
| 419 | 20250106 | 122200 | 98215902500 | 207500 | 207500 | 207500 | 207000 | 1812 |
| 420 | 20250106 | 122100 | 97840558000 | 207500 | 207500 | 207500 | 207000 | 648 |
| 421 | 20250106 | 122000 | 97706175500 | 207500 | 207500 | 207500 | 207000 | 777 |
| 422 | 20250106 | 121900 | 97544999000 | 207500 | 207000 | 207500 | 207000 | 555 |
| 423 | 20250106 | 121800 | 97429940500 | 207500 | 207000 | 207500 | 207000 | 534 |
| 424 | 20250106 | 121700 | 97319177500 | 207000 | 207500 | 207500 | 207000 | 554 |
| 425 | 20250106 | 121600 | 97204309000 | 207500 | 207500 | 207500 | 207000 | 562 |
| 426 | 20250106 | 121500 | 97087745500 | 207500 | 207500 | 207500 | 207000 | 667 |
| 427 | 20250106 | 121400 | 96949412000 | 207500 | 207500 | 207500 | 207000 | 626 |
| 428 | 20250106 | 121300 | 96819568500 | 207500 | 207500 | 207500 | 207000 | 643 |
| 429 | 20250106 | 121200 | 96686205000 | 207500 | 207500 | 207500 | 207000 | 595 |
| 430 | 20250106 | 121100 | 96562772500 | 207000 | 207500 | 207500 | 207000 | 434 |
| 431 | 20250106 | 121000 | 96472777500 | 207500 | 207000 | 207500 | 207000 | 938 |
| 432 | 20250106 | 120900 | 96278312000 | 207000 | 207500 | 207500 | 207000 | 676 |
| 433 | 20250106 | 120800 | 96138084500 | 207000 | 207000 | 207500 | 207000 | 598 |
| 434 | 20250106 | 120700 | 96014086500 | 207500 | 207500 | 207500 | 207000 | 418 |
| 435 | 20250106 | 120600 | 95927399000 | 207500 | 207500 | 207500 | 207000 | 529 |
| 436 | 20250106 | 120500 | 95817685000 | 207500 | 207000 | 207500 | 207000 | 484 |
| 437 | 20250106 | 120400 | 95717278500 | 207000 | 207000 | 207500 | 207000 | 587 |
| 438 | 20250106 | 120300 | 95595551000 | 207000 | 207000 | 207500 | 207000 | 1729 |
| 439 | 20250106 | 120200 | 95237438500 | 207000 | 207500 | 207500 | 207000 | 2302 |
| 440 | 20250106 | 120100 | 94760630000 | 207000 | 207500 | 207500 | 207000 | 650 |
| 441 | 20250106 | 120000 | 94625919000 | 207500 | 207000 | 207500 | 206500 | 4706 |
| 442 | 20250106 | 115900 | 93651582500 | 207000 | 207000 | 207500 | 206500 | 3753 |
| 443 | 20250106 | 115800 | 92875055000 | 207000 | 207000 | 207000 | 206500 | 3625 |
| 444 | 20250106 | 115700 | 92124968000 | 207000 | 206500 | 207000 | 206500 | 1531 |
| 445 | 20250106 | 115600 | 91808235500 | 207000 | 206500 | 207000 | 206500 | 490 |
| 446 | 20250106 | 115500 | 91706931500 | 206500 | 207000 | 207000 | 206500 | 530 |
| 447 | 20250106 | 115400 | 91597281000 | 207000 | 207000 | 207000 | 206500 | 690 |
| 448 | 20250106 | 115300 | 91454601000 | 207000 | 207000 | 207000 | 206500 | 805 |
| 449 | 20250106 | 115200 | 91288141500 | 207000 | 207000 | 207000 | 206500 | 712 |
| 450 | 20250106 | 115100 | 91140951500 | 207000 | 207000 | 207000 | 206500 | 471 |
| 451 | 20250106 | 115000 | 91043476500 | 207000 | 207000 | 207500 | 206500 | 4556 |
| 452 | 20250106 | 114900 | 90100441000 | 207000 | 207000 | 207000 | 206500 | 365 |
| 453 | 20250106 | 114800 | 90024940000 | 207000 | 207000 | 207000 | 206500 | 873 |
| 454 | 20250106 | 114700 | 89844274500 | 206500 | 207000 | 207000 | 206500 | 1998 |
| 455 | 20250106 | 114600 | 89430960000 | 207000 | 207000 | 207000 | 206500 | 370 |
| 456 | 20250106 | 114500 | 89354440500 | 207000 | 207500 | 207500 | 206500 | 4101 |
| 457 | 20250106 | 114400 | 88505602500 | 207500 | 207000 | 207500 | 207000 | 725 |
| 458 | 20250106 | 114300 | 88355357000 | 207500 | 207500 | 207500 | 207000 | 670 |
| 459 | 20250106 | 114200 | 88216505500 | 207500 | 207500 | 207500 | 207000 | 805 |
| 460 | 20250106 | 114100 | 88049607500 | 207500 | 207500 | 207500 | 207000 | 573 |
| 461 | 20250106 | 114000 | 87930828500 | 207000 | 207000 | 207500 | 207000 | 593 |
| 462 | 20250106 | 113900 | 87807805500 | 207500 | 207500 | 207500 | 207000 | 965 |
| 463 | 20250106 | 113800 | 87607859000 | 207500 | 208000 | 208000 | 207000 | 3937 |
| 464 | 20250106 | 113700 | 86791039500 | 207500 | 207500 | 208000 | 207500 | 672 |
| 465 | 20250106 | 113600 | 86651352000 | 207500 | 208000 | 208000 | 207500 | 821 |
| 466 | 20250106 | 113500 | 86480659500 | 208000 | 207500 | 208000 | 207500 | 763 |
| 467 | 20250106 | 113400 | 86322107000 | 207500 | 208000 | 208000 | 207500 | 649 |
| 468 | 20250106 | 113300 | 86187181000 | 208000 | 208000 | 208000 | 207500 | 739 |
| 469 | 20250106 | 113200 | 86033606000 | 208000 | 207500 | 208000 | 207000 | 2860 |
| 470 | 20250106 | 113100 | 85440210500 | 207500 | 207500 | 207500 | 207000 | 1083 |
| 471 | 20250106 | 113000 | 85215560000 | 207500 | 207000 | 207500 | 207000 | 758 |
| 472 | 20250106 | 112900 | 85058330000 | 207000 | 207000 | 207500 | 207000 | 642 |
| 473 | 20250106 | 112800 | 84925191500 | 207500 | 207500 | 207500 | 207000 | 598 |
| 474 | 20250106 | 112700 | 84801157500 | 207500 | 207000 | 207500 | 207000 | 1104 |
| 475 | 20250106 | 112600 | 84572121500 | 207000 | 207500 | 207500 | 207000 | 1009 |
| 476 | 20250106 | 112500 | 84362868000 | 207500 | 207500 | 207500 | 207000 | 952 |
| 477 | 20250106 | 112400 | 84165489500 | 207500 | 207500 | 207500 | 207000 | 731 |
| 478 | 20250106 | 112300 | 84013877000 | 207500 | 207500 | 207500 | 207000 | 982 |
| 479 | 20250106 | 112200 | 83810165500 | 207500 | 207000 | 207500 | 207000 | 1373 |
| 480 | 20250106 | 112100 | 83525689000 | 207500 | 207000 | 207500 | 207000 | 651 |
| 481 | 20250106 | 112000 | 83390684500 | 207000 | 207500 | 207500 | 207000 | 1009 |
| 482 | 20250106 | 111900 | 83181619000 | 207500 | 207000 | 207500 | 206500 | 8207 |
| 483 | 20250106 | 111800 | 81481400500 | 207000 | 207000 | 207000 | 206500 | 779 |
| 484 | 20250106 | 111700 | 81320228500 | 207000 | 206500 | 207000 | 206500 | 858 |
| 485 | 20250106 | 111600 | 81142671500 | 206500 | 207000 | 207000 | 206500 | 971 |
| 486 | 20250106 | 111500 | 80941726000 | 207000 | 207000 | 207000 | 206500 | 720 |
| 487 | 20250106 | 111400 | 80792704500 | 206500 | 207000 | 207000 | 206500 | 1017 |
| 488 | 20250106 | 111300 | 80582278000 | 206500 | 206500 | 207000 | 206500 | 638 |
| 489 | 20250106 | 111200 | 80450265000 | 206500 | 207000 | 207000 | 206500 | 966 |
| 490 | 20250106 | 111100 | 80250402500 | 207000 | 207000 | 207000 | 206500 | 1249 |
| 491 | 20250106 | 111000 | 79992309500 | 207000 | 207000 | 207000 | 206500 | 534 |
| 492 | 20250106 | 110900 | 79881880500 | 207000 | 207000 | 207000 | 206500 | 821 |
| 493 | 20250106 | 110800 | 79712132000 | 206500 | 207000 | 207000 | 206500 | 1299 |
| 494 | 20250106 | 110700 | 79443765000 | 206500 | 207000 | 207000 | 206500 | 1247 |
| 495 | 20250106 | 110600 | 79185873500 | 207000 | 207000 | 207000 | 206500 | 832 |
| 496 | 20250106 | 110500 | 79013840000 | 206500 | 206500 | 207000 | 206500 | 768 |
| 497 | 20250106 | 110400 | 78855112500 | 207000 | 206500 | 207000 | 206500 | 892 |
| 498 | 20250106 | 110300 | 78670610000 | 207000 | 207500 | 207500 | 206500 | 2782 |
| 499 | 20250106 | 110200 | 78094645500 | 207500 | 207000 | 207500 | 207000 | 826 |
| 500 | 20250106 | 110100 | 77923532000 | 207500 | 207000 | 207500 | 207000 | 2327 |
| 501 | 20250106 | 110000 | 77441673500 | 207000 | 207500 | 207500 | 207000 | 2726 |
| 502 | 20250106 | 105900 | 76877069500 | 207500 | 207500 | 207500 | 207000 | 2293 |
| 503 | 20250106 | 105800 | 76402090000 | 207500 | 208000 | 208000 | 207000 | 8286 |
| 504 | 20250106 | 105700 | 74683547500 | 207500 | 207500 | 208000 | 207500 | 1325 |
| 505 | 20250106 | 105600 | 74408208500 | 208000 | 208000 | 208000 | 207500 | 1497 |
| 506 | 20250106 | 105500 | 74097046000 | 207500 | 208000 | 208000 | 207500 | 1476 |
| 507 | 20250106 | 105400 | 73790422000 | 207500 | 208000 | 208000 | 207500 | 1367 |
| 508 | 20250106 | 105300 | 73506336500 | 208000 | 208000 | 208000 | 207500 | 1031 |
| 509 | 20250106 | 105200 | 73292009000 | 208000 | 208000 | 208000 | 207500 | 906 |
| 510 | 20250106 | 105100 | 73103614000 | 208000 | 208000 | 208000 | 207500 | 1086 |
| 511 | 20250106 | 105000 | 72877874000 | 208000 | 208000 | 208000 | 207500 | 1067 |
| 512 | 20250106 | 104900 | 72656089000 | 207500 | 208000 | 208000 | 207500 | 1041 |
| 513 | 20250106 | 104800 | 72439673500 | 207500 | 208000 | 208000 | 207500 | 1450 |
| 514 | 20250106 | 104700 | 72138120000 | 208000 | 208000 | 208000 | 207500 | 982 |
| 515 | 20250106 | 104600 | 71933972000 | 208000 | 207500 | 208000 | 207500 | 1640 |
| 516 | 20250106 | 104500 | 71593248500 | 208000 | 207500 | 208000 | 207000 | 6554 |
| 517 | 20250106 | 104400 | 70232135500 | 207500 | 207500 | 207500 | 207000 | 1280 |
| 518 | 20250106 | 104300 | 69966559000 | 207500 | 207500 | 207500 | 207000 | 1344 |
| 519 | 20250106 | 104200 | 69687724500 | 207500 | 207500 | 207500 | 207000 | 1016 |
| 520 | 20250106 | 104100 | 69476955500 | 207000 | 207000 | 207500 | 207000 | 1234 |
| 521 | 20250106 | 104000 | 69220939500 | 207500 | 207500 | 207500 | 207000 | 1328 |
| 522 | 20250106 | 103900 | 68945434000 | 207000 | 207500 | 207500 | 207000 | 1125 |
| 523 | 20250106 | 103800 | 68712050000 | 207500 | 207500 | 207500 | 207000 | 1226 |
| 524 | 20250106 | 103700 | 68457797500 | 207500 | 207500 | 207500 | 207000 | 1030 |
| 525 | 20250106 | 103600 | 68244102500 | 207500 | 207000 | 207500 | 207000 | 1486 |
| 526 | 20250106 | 103500 | 67935793000 | 207000 | 207500 | 207500 | 207000 | 885 |
| 527 | 20250106 | 103400 | 67752245000 | 207500 | 207500 | 207500 | 207000 | 2119 |
| 528 | 20250106 | 103300 | 67313071000 | 207500 | 207500 | 207500 | 207000 | 971 |
| 529 | 20250106 | 103200 | 67111645000 | 207500 | 207000 | 207500 | 207000 | 1026 |
| 530 | 20250106 | 103100 | 66898825000 | 207500 | 207000 | 207500 | 207000 | 1793 |
| 531 | 20250106 | 103000 | 66526912000 | 207500 | 207000 | 207500 | 206500 | 7263 |
| 532 | 20250106 | 102900 | 65022644500 | 207000 | 207000 | 207000 | 206500 | 1350 |
| 533 | 20250106 | 102800 | 64743403500 | 206500 | 206500 | 207000 | 206500 | 1148 |
| 534 | 20250106 | 102700 | 64505843000 | 207000 | 207000 | 207000 | 206500 | 1233 |
| 535 | 20250106 | 102600 | 64250680500 | 207000 | 206500 | 207000 | 206500 | 674 |
| 536 | 20250106 | 102500 | 64111196500 | 207000 | 207000 | 207000 | 206500 | 964 |
| 537 | 20250106 | 102400 | 63911830500 | 206500 | 207000 | 207000 | 206500 | 557 |
| 538 | 20250106 | 102300 | 63796616000 | 206500 | 207000 | 207000 | 206500 | 572 |
| 539 | 20250106 | 102200 | 63678269000 | 206500 | 207000 | 207000 | 206500 | 493 |
| 540 | 20250106 | 102100 | 63576234000 | 206500 | 206500 | 207000 | 206000 | 8231 |
| 541 | 20250106 | 102000 | 61876413500 | 207000 | 206500 | 207000 | 206500 | 630 |
| 542 | 20250106 | 101900 | 61746015000 | 206500 | 207000 | 207000 | 206500 | 649 |
| 543 | 20250106 | 101800 | 61611742000 | 207000 | 206500 | 207000 | 206000 | 2380 |
| 544 | 20250106 | 101700 | 61119970000 | 206500 | 207500 | 207500 | 206500 | 12033 |
| 545 | 20250106 | 101600 | 58631184000 | 207500 | 207500 | 208000 | 207000 | 4115 |
| 546 | 20250106 | 101500 | 57777388000 | 207000 | 207500 | 207500 | 207000 | 1140 |
| 547 | 20250106 | 101400 | 57540879000 | 207500 | 207500 | 207500 | 207000 | 8020 |
| 548 | 20250106 | 101300 | 55876847500 | 207500 | 207500 | 207500 | 207000 | 1629 |
| 549 | 20250106 | 101200 | 55538913000 | 207500 | 207000 | 207500 | 206500 | 9830 |
| 550 | 20250106 | 101100 | 53502707500 | 207000 | 207000 | 207000 | 206500 | 4189 |
| 551 | 20250106 | 101000 | 52635666000 | 207000 | 207000 | 207000 | 206500 | 2144 |
| 552 | 20250106 | 100900 | 52191955500 | 207000 | 206500 | 207000 | 206500 | 970 |
| 553 | 20250106 | 100800 | 51991234000 | 207000 | 207000 | 207000 | 206500 | 1793 |
| 554 | 20250106 | 100700 | 51620204500 | 207000 | 207000 | 207000 | 206500 | 1301 |
| 555 | 20250106 | 100600 | 51351065000 | 207000 | 207000 | 207000 | 206500 | 837 |
| 556 | 20250106 | 100500 | 51177866000 | 206500 | 207000 | 207000 | 206500 | 2236 |
| 557 | 20250106 | 100400 | 50715183000 | 207000 | 206500 | 207000 | 206500 | 1540 |
| 558 | 20250106 | 100300 | 50396765000 | 207000 | 207000 | 207000 | 206500 | 1055 |
| 559 | 20250106 | 100200 | 50178526000 | 207000 | 206500 | 207000 | 206500 | 1085 |
| 560 | 20250106 | 100100 | 49953978500 | 206500 | 206500 | 207000 | 206500 | 993 |
| 561 | 20250106 | 100000 | 49748489500 | 207000 | 206000 | 207000 | 206000 | 5581 |
| 562 | 20250106 | 095900 | 48596005000 | 206500 | 206500 | 206500 | 206000 | 2818 |
| 563 | 20250106 | 095800 | 48014138000 | 206500 | 206500 | 206500 | 206000 | 1582 |
| 564 | 20250106 | 095700 | 47687572500 | 206500 | 206000 | 206500 | 206000 | 916 |
| 565 | 20250106 | 095600 | 47498520000 | 206000 | 206500 | 206500 | 206000 | 575 |
| 566 | 20250106 | 095500 | 47379924500 | 206500 | 206500 | 206500 | 206000 | 475 |
| 567 | 20250106 | 095400 | 47281909500 | 206500 | 206000 | 206500 | 206000 | 1558 |
| 568 | 20250106 | 095300 | 46960255000 | 206000 | 206500 | 206500 | 206000 | 731 |
| 569 | 20250106 | 095200 | 46809477000 | 206000 | 206500 | 206500 | 206000 | 1640 |
| 570 | 20250106 | 095100 | 46471117500 | 206500 | 206000 | 206500 | 206000 | 687 |
| 571 | 20250106 | 095000 | 46329328500 | 206500 | 206500 | 206500 | 206000 | 912 |
| 572 | 20250106 | 094900 | 46141139000 | 206500 | 206500 | 206500 | 206000 | 2287 |
| 573 | 20250106 | 094800 | 45669582500 | 206000 | 206000 | 206500 | 206000 | 1674 |
| 574 | 20250106 | 094700 | 45324423000 | 206500 | 206500 | 206500 | 206000 | 1163 |
| 575 | 20250106 | 094600 | 45084333500 | 206500 | 206000 | 206500 | 206000 | 1226 |
| 576 | 20250106 | 094500 | 44831277000 | 206000 | 206000 | 206500 | 205500 | 4356 |
| 577 | 20250106 | 094400 | 43933746500 | 205500 | 206000 | 206000 | 205500 | 926 |
| 578 | 20250106 | 094300 | 43743067500 | 205500 | 206000 | 206000 | 205500 | 4501 |
| 579 | 20250106 | 094200 | 42816080500 | 206000 | 205500 | 206000 | 205500 | 1212 |
| 580 | 20250106 | 094100 | 42566457000 | 206000 | 204500 | 206000 | 204500 | 7716 |
| 581 | 20250106 | 094000 | 40982864000 | 205000 | 205000 | 205000 | 204500 | 1375 |
| 582 | 20250106 | 093900 | 40701309000 | 205000 | 204500 | 205000 | 204500 | 709 |
| 583 | 20250106 | 093800 | 40556101000 | 205000 | 205000 | 205000 | 204500 | 2785 |
| 584 | 20250106 | 093700 | 39986305500 | 205000 | 204500 | 205000 | 204500 | 760 |
| 585 | 20250106 | 093600 | 39830763500 | 204500 | 204500 | 205000 | 204500 | 1704 |
| 586 | 20250106 | 093500 | 39481923000 | 204500 | 204500 | 205000 | 204500 | 5673 |
| 587 | 20250106 | 093400 | 38321587500 | 204500 | 205000 | 205000 | 204500 | 1122 |
| 588 | 20250106 | 093300 | 38091781500 | 205000 | 205000 | 205500 | 204500 | 5013 |
| 589 | 20250106 | 093200 | 37064510500 | 205500 | 206000 | 206500 | 205000 | 5619 |
| 590 | 20250106 | 093100 | 35909319500 | 206000 | 206500 | 206500 | 206000 | 2971 |
| 591 | 20250106 | 093000 | 35296904000 | 206500 | 206500 | 206500 | 206000 | 2310 |
| 592 | 20250106 | 092900 | 34820716000 | 206500 | 206500 | 206500 | 206000 | 1175 |
| 593 | 20250106 | 092800 | 34578190000 | 206500 | 206500 | 207000 | 206000 | 3028 |
| 594 | 20250106 | 092700 | 33952595500 | 206500 | 206500 | 207000 | 206000 | 5079 |
| 595 | 20250106 | 092600 | 32903607500 | 206500 | 206500 | 207000 | 206500 | 5274 |
| 596 | 20250106 | 092500 | 31813916000 | 206500 | 206500 | 207000 | 206500 | 3353 |
| 597 | 20250106 | 092400 | 31120997000 | 207000 | 206500 | 207000 | 206500 | 2010 |
| 598 | 20250106 | 092300 | 30705482000 | 207000 | 206500 | 207000 | 206000 | 2521 |
| 599 | 20250106 | 092200 | 30184544000 | 206500 | 206000 | 207000 | 205500 | 8944 |
| 600 | 20250106 | 092100 | 28339397000 | 205500 | 205500 | 206000 | 205500 | 1335 |
| 601 | 20250106 | 092000 | 28064861000 | 205500 | 205500 | 206000 | 205000 | 2243 |
| 602 | 20250106 | 091900 | 27603705500 | 205500 | 205500 | 206000 | 205500 | 2890 |
| 603 | 20250106 | 091800 | 27009088000 | 205500 | 206000 | 206000 | 205000 | 5635 |
| 604 | 20250106 | 091700 | 25850650500 | 206000 | 206000 | 206000 | 205500 | 1762 |
| 605 | 20250106 | 091600 | 25487892500 | 206000 | 205500 | 206000 | 205000 | 6182 |
| 606 | 20250106 | 091500 | 24217993000 | 206000 | 207000 | 207000 | 205500 | 7511 |
| 607 | 20250106 | 091400 | 22668337500 | 207000 | 206500 | 207000 | 206000 | 7353 |
| 608 | 20250106 | 091300 | 21148621000 | 206500 | 205500 | 206500 | 205500 | 9286 |
| 609 | 20250106 | 091200 | 19235200500 | 205500 | 205000 | 206000 | 204500 | 7061 |
| 610 | 20250106 | 091100 | 17783729500 | 205000 | 205500 | 205500 | 204500 | 7771 |
| 611 | 20250106 | 091000 | 16190456500 | 205500 | 205500 | 205500 | 205000 | 5955 |
| 612 | 20250106 | 090900 | 14966930000 | 205000 | 205000 | 205500 | 205000 | 4057 |
| 613 | 20250106 | 090800 | 14133619000 | 205000 | 205500 | 206000 | 205000 | 8257 |
| 614 | 20250106 | 090700 | 12437586000 | 205500 | 204000 | 205500 | 204000 | 11192 |
| 615 | 20250106 | 090600 | 10145235500 | 204000 | 204000 | 204500 | 204000 | 6620 |
| 616 | 20250106 | 090500 | 8791982000 | 204000 | 203000 | 204500 | 203000 | 6374 |
| 617 | 20250106 | 090400 | 7493072000 | 203000 | 203500 | 203500 | 202500 | 4743 |
| 618 | 20250106 | 090300 | 6530245000 | 203500 | 202500 | 204000 | 202500 | 10494 |
| 619 | 20250106 | 090200 | 4397792000 | 202000 | 201500 | 203000 | 201000 | 4881 |
| 620 | 20250106 | 090100 | 3410196000 | 201500 | 202000 | 202500 | 201500 | 4101 |
| 621 | 20250106 | 090000 | 2582268500 | 202000 | 200500 | 202500 | 200500 | 12852 |