36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 191900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 3 | 20250110 | 191800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20250110 | 191700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20250110 | 191600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20250110 | 191500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20250110 | 191400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20250110 | 191300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20250110 | 191200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20250110 | 191100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20250110 | 191000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20250110 | 190900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20250110 | 190800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20250110 | 190700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20250110 | 190600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20250110 | 190500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20250110 | 190400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20250110 | 190300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20250110 | 190200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20250110 | 190100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20250110 | 190000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20250110 | 185900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20250110 | 185800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20250110 | 185700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20250110 | 185600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20250110 | 185500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20250110 | 185400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20250110 | 185300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20250110 | 185200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20250110 | 185100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20250110 | 185000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20250110 | 184900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 33 | 20250110 | 184800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20250110 | 184700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20250110 | 184600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20250110 | 184500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20250110 | 184400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20250110 | 184300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20250110 | 184200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20250110 | 184100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20250110 | 184000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20250110 | 183900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20250110 | 183800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20250110 | 183700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20250110 | 183600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20250110 | 183500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20250110 | 183400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20250110 | 183300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20250110 | 183200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20250110 | 183100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20250110 | 183000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20250110 | 182900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20250110 | 182800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20250110 | 182700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20250110 | 182600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20250110 | 182500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20250110 | 182400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20250110 | 182300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20250110 | 182200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20250110 | 182100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20250110 | 182000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20250110 | 181900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 63 | 20250110 | 181800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20250110 | 181700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20250110 | 181600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20250110 | 181500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20250110 | 181400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20250110 | 181300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20250110 | 181200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20250110 | 181100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20250110 | 181000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20250110 | 180900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20250110 | 180800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20250110 | 180700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20250110 | 180600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20250110 | 180500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20250110 | 180400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20250110 | 180300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20250110 | 180200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20250110 | 180100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20250110 | 180000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20250110 | 175900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20250110 | 175800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20250110 | 175700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20250110 | 175600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20250110 | 175500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20250110 | 175400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20250110 | 175300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20250110 | 175200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20250110 | 175100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20250110 | 175000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20250110 | 174900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 93 | 20250110 | 174800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20250110 | 174700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20250110 | 174600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20250110 | 174500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20250110 | 174400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20250110 | 174300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20250110 | 174200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20250110 | 174100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20250110 | 174000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20250110 | 173900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20250110 | 173800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20250110 | 173700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20250110 | 173600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20250110 | 173500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20250110 | 173400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20250110 | 173300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20250110 | 173200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20250110 | 173100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20250110 | 173000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20250110 | 172900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20250110 | 172800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20250110 | 172700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20250110 | 172600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20250110 | 172500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20250110 | 172400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20250110 | 172300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20250110 | 172200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20250110 | 172100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20250110 | 172000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20250110 | 171900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 123 | 20250110 | 171800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20250110 | 171700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20250110 | 171600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20250110 | 171500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20250110 | 171400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20250110 | 171300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20250110 | 171200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20250110 | 171100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20250110 | 171000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20250110 | 170900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20250110 | 170800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20250110 | 170700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20250110 | 170600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20250110 | 170500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20250110 | 170400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20250110 | 170300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20250110 | 170200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20250110 | 170100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20250110 | 170000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20250110 | 165900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20250110 | 165800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20250110 | 165700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20250110 | 165600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20250110 | 165500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20250110 | 165400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20250110 | 165300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20250110 | 165200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20250110 | 165100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20250110 | 165000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20250110 | 164900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 153 | 20250110 | 164800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20250110 | 164700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20250110 | 164600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20250110 | 164500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20250110 | 164400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20250110 | 164300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20250110 | 164200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20250110 | 164100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20250110 | 164000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20250110 | 163900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20250110 | 163800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20250110 | 163700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20250110 | 163600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20250110 | 163500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20250110 | 163400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20250110 | 163300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20250110 | 163200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20250110 | 163100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20250110 | 163000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20250110 | 162900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20250110 | 162800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20250110 | 162700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20250110 | 162600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20250110 | 162500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20250110 | 162400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20250110 | 162300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20250110 | 162200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20250110 | 162100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20250110 | 162000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20250110 | 161900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 183 | 20250110 | 161800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20250110 | 161700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20250110 | 161600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20250110 | 161500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20250110 | 161400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20250110 | 161300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20250110 | 161200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20250110 | 161100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20250110 | 161000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20250110 | 160900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20250110 | 160800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20250110 | 160700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20250110 | 160600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20250110 | 160500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20250110 | 160400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20250110 | 160300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20250110 | 160200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20250110 | 160100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20250110 | 160000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20250110 | 155900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20250110 | 155800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20250110 | 155700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20250110 | 155600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20250110 | 155500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20250110 | 155400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20250110 | 155300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20250110 | 155200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20250110 | 155100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20250110 | 155000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20250110 | 154900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 213 | 20250110 | 154800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20250110 | 154700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20250110 | 154600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20250110 | 154500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20250110 | 154400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 218 | 20250110 | 154300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 219 | 20250110 | 154200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 220 | 20250110 | 154100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 221 | 20250110 | 154000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 222 | 20250110 | 153900 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 223 | 20250110 | 153800 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 224 | 20250110 | 153700 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 225 | 20250110 | 153600 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 226 | 20250110 | 153500 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 227 | 20250110 | 153400 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 228 | 20250110 | 153300 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 229 | 20250110 | 153200 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 230 | 20250110 | 153100 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 0 |
| 231 | 20250110 | 153000 | 88688715500 | 202000 | 202000 | 202000 | 202000 | 42862 |
| 232 | 20250110 | 152900 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 233 | 20250110 | 152800 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 234 | 20250110 | 152700 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 235 | 20250110 | 152600 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 236 | 20250110 | 152500 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 237 | 20250110 | 152400 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 238 | 20250110 | 152300 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 239 | 20250110 | 152200 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 240 | 20250110 | 152100 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 241 | 20250110 | 152000 | 80030591500 | 202500 | 202500 | 202500 | 202500 | 0 |
| 242 | 20250110 | 151900 | 80030591500 | 202500 | 202000 | 202500 | 202000 | 4389 |
| 243 | 20250110 | 151800 | 79143120500 | 202500 | 202500 | 202500 | 202000 | 2583 |
| 244 | 20250110 | 151700 | 78620850000 | 202000 | 202000 | 202500 | 202000 | 2300 |
| 245 | 20250110 | 151600 | 78155827500 | 202500 | 202000 | 202500 | 202000 | 1884 |
| 246 | 20250110 | 151500 | 77775056500 | 202000 | 202000 | 202500 | 202000 | 893 |
| 247 | 20250110 | 151400 | 77594500500 | 202500 | 202000 | 202500 | 202000 | 1548 |
| 248 | 20250110 | 151300 | 77281258500 | 202500 | 202000 | 202500 | 202000 | 687 |
| 249 | 20250110 | 151200 | 77142276000 | 202500 | 202000 | 202500 | 202000 | 2127 |
| 250 | 20250110 | 151100 | 76712157500 | 202500 | 202500 | 202500 | 202000 | 1076 |
| 251 | 20250110 | 151000 | 76494621000 | 202500 | 202000 | 202500 | 202000 | 1048 |
| 252 | 20250110 | 150900 | 76282772500 | 202000 | 202000 | 202500 | 202000 | 962 |
| 253 | 20250110 | 150800 | 76088294000 | 202000 | 202000 | 202500 | 202000 | 2784 |
| 254 | 20250110 | 150700 | 75525619000 | 202500 | 202000 | 202500 | 202000 | 858 |
| 255 | 20250110 | 150600 | 75352084000 | 202000 | 202000 | 202500 | 202000 | 1020 |
| 256 | 20250110 | 150500 | 75145850500 | 202000 | 202500 | 202500 | 202000 | 1284 |
| 257 | 20250110 | 150400 | 74886158000 | 202000 | 202500 | 202500 | 202000 | 1061 |
| 258 | 20250110 | 150300 | 74671748500 | 202000 | 203000 | 203000 | 202000 | 6233 |
| 259 | 20250110 | 150200 | 73409744000 | 203000 | 202500 | 203000 | 202500 | 539 |
| 260 | 20250110 | 150100 | 73300466500 | 202500 | 202500 | 203000 | 202500 | 1027 |
| 261 | 20250110 | 150000 | 73092327500 | 202500 | 203000 | 203000 | 202500 | 1270 |
| 262 | 20250110 | 145900 | 72834846500 | 202500 | 202500 | 203000 | 202500 | 570 |
| 263 | 20250110 | 145800 | 72719196500 | 202500 | 203000 | 203000 | 202500 | 546 |
| 264 | 20250110 | 145700 | 72608496500 | 203000 | 203000 | 203000 | 202500 | 1105 |
| 265 | 20250110 | 145600 | 72384270500 | 202500 | 202500 | 203000 | 202500 | 382 |
| 266 | 20250110 | 145500 | 72306780000 | 202500 | 202500 | 203000 | 202500 | 628 |
| 267 | 20250110 | 145400 | 72179440500 | 202500 | 202500 | 203000 | 202500 | 730 |
| 268 | 20250110 | 145300 | 72031475000 | 203000 | 202500 | 203000 | 202500 | 461 |
| 269 | 20250110 | 145200 | 71937981000 | 203000 | 203000 | 203000 | 202500 | 453 |
| 270 | 20250110 | 145100 | 71846079000 | 202500 | 203000 | 203000 | 202500 | 328 |
| 271 | 20250110 | 145000 | 71779530000 | 203000 | 202500 | 203000 | 202500 | 710 |
| 272 | 20250110 | 144900 | 71635580500 | 202500 | 202500 | 203000 | 202500 | 496 |
| 273 | 20250110 | 144800 | 71535049000 | 203000 | 203000 | 203000 | 202500 | 1338 |
| 274 | 20250110 | 144700 | 71263944000 | 203000 | 203000 | 203000 | 202500 | 1041 |
| 275 | 20250110 | 144600 | 71052958500 | 203000 | 202500 | 203000 | 202500 | 575 |
| 276 | 20250110 | 144500 | 70936321000 | 203000 | 202500 | 203000 | 202500 | 494 |
| 277 | 20250110 | 144400 | 70836089500 | 203000 | 203000 | 203000 | 202500 | 286 |
| 278 | 20250110 | 144300 | 70778059500 | 202500 | 203000 | 203000 | 202500 | 416 |
| 279 | 20250110 | 144200 | 70693651500 | 203000 | 202500 | 203000 | 202500 | 709 |
| 280 | 20250110 | 144100 | 70549792500 | 202500 | 202500 | 203000 | 202500 | 801 |
| 281 | 20250110 | 144000 | 70387420000 | 202500 | 203000 | 203000 | 202500 | 361 |
| 282 | 20250110 | 143900 | 70314188000 | 202500 | 203000 | 203000 | 202500 | 350 |
| 283 | 20250110 | 143800 | 70243167500 | 202500 | 202500 | 203000 | 202500 | 790 |
| 284 | 20250110 | 143700 | 70082905500 | 202500 | 202500 | 203000 | 202500 | 892 |
| 285 | 20250110 | 143600 | 69901855500 | 203000 | 203000 | 203000 | 202500 | 371 |
| 286 | 20250110 | 143500 | 69826595000 | 203000 | 202500 | 203000 | 202500 | 436 |
| 287 | 20250110 | 143400 | 69738241500 | 203000 | 202500 | 203000 | 202500 | 638 |
| 288 | 20250110 | 143300 | 69608776500 | 203000 | 202500 | 203000 | 202500 | 362 |
| 289 | 20250110 | 143200 | 69535395000 | 202500 | 202500 | 203000 | 202500 | 331 |
| 290 | 20250110 | 143100 | 69468278000 | 203000 | 202500 | 203000 | 202500 | 609 |
| 291 | 20250110 | 143000 | 69344808000 | 203000 | 203000 | 203000 | 202500 | 667 |
| 292 | 20250110 | 142900 | 69209655000 | 203000 | 202000 | 203000 | 202000 | 510 |
| 293 | 20250110 | 142800 | 69106365000 | 202000 | 202500 | 202500 | 202000 | 908 |
| 294 | 20250110 | 142700 | 68922565000 | 202500 | 203000 | 203000 | 202000 | 2846 |
| 295 | 20250110 | 142600 | 68346428000 | 202500 | 203000 | 203000 | 202500 | 820 |
| 296 | 20250110 | 142500 | 68180269500 | 202500 | 203000 | 203000 | 202500 | 3520 |
| 297 | 20250110 | 142400 | 67467345500 | 202500 | 202500 | 203000 | 202500 | 832 |
| 298 | 20250110 | 142300 | 67298719000 | 203000 | 203000 | 203000 | 202500 | 649 |
| 299 | 20250110 | 142200 | 67167128500 | 202500 | 203000 | 203000 | 202500 | 1249 |
| 300 | 20250110 | 142100 | 66914031500 | 203000 | 202500 | 203000 | 202500 | 263 |
| 301 | 20250110 | 142000 | 66860668000 | 202500 | 203000 | 203000 | 202500 | 1010 |
| 302 | 20250110 | 141900 | 66655805500 | 203000 | 202500 | 203500 | 202500 | 1401 |
| 303 | 20250110 | 141800 | 66371620000 | 203000 | 203000 | 203500 | 202500 | 679 |
| 304 | 20250110 | 141700 | 66233793500 | 203500 | 202500 | 203500 | 202500 | 613 |
| 305 | 20250110 | 141600 | 66109347000 | 202500 | 203000 | 203500 | 202500 | 970 |
| 306 | 20250110 | 141500 | 65912449500 | 203000 | 203000 | 203500 | 202500 | 859 |
| 307 | 20250110 | 141400 | 65738123500 | 203000 | 203000 | 203000 | 202500 | 1749 |
| 308 | 20250110 | 141300 | 65383150500 | 203000 | 203000 | 203000 | 202500 | 604 |
| 309 | 20250110 | 141200 | 65260560500 | 203000 | 202500 | 203000 | 202500 | 657 |
| 310 | 20250110 | 141100 | 65127357500 | 203000 | 203000 | 203000 | 202500 | 747 |
| 311 | 20250110 | 141000 | 64975822000 | 203000 | 203000 | 203000 | 202500 | 1712 |
| 312 | 20250110 | 140900 | 64628965500 | 202500 | 203000 | 203000 | 202500 | 594 |
| 313 | 20250110 | 140800 | 64508545500 | 203000 | 202500 | 203000 | 202500 | 446 |
| 314 | 20250110 | 140700 | 64418091500 | 203000 | 202500 | 203000 | 202500 | 440 |
| 315 | 20250110 | 140600 | 64328843000 | 202500 | 203500 | 203500 | 202500 | 1190 |
| 316 | 20250110 | 140500 | 64087342500 | 203500 | 203000 | 203500 | 203000 | 599 |
| 317 | 20250110 | 140400 | 63965606500 | 203500 | 203500 | 203500 | 203000 | 790 |
| 318 | 20250110 | 140300 | 63805181500 | 203500 | 203000 | 203500 | 203000 | 682 |
| 319 | 20250110 | 140200 | 63666581000 | 203500 | 203500 | 203500 | 203000 | 753 |
| 320 | 20250110 | 140100 | 63513596500 | 203000 | 203500 | 203500 | 203000 | 486 |
| 321 | 20250110 | 140000 | 63414758500 | 203500 | 202500 | 203500 | 202500 | 987 |
| 322 | 20250110 | 135900 | 63214314000 | 203000 | 203000 | 203000 | 202500 | 547 |
| 323 | 20250110 | 135800 | 63103300000 | 203000 | 202500 | 203000 | 202500 | 1275 |
| 324 | 20250110 | 135700 | 62844582500 | 202500 | 203000 | 203000 | 202500 | 1059 |
| 325 | 20250110 | 135600 | 62629983500 | 202500 | 202500 | 203000 | 202500 | 1344 |
| 326 | 20250110 | 135500 | 62357220000 | 203000 | 203000 | 203000 | 202500 | 400 |
| 327 | 20250110 | 135400 | 62276120000 | 202500 | 202500 | 203000 | 202500 | 706 |
| 328 | 20250110 | 135300 | 62133010000 | 203000 | 202500 | 203000 | 202500 | 386 |
| 329 | 20250110 | 135200 | 62054777500 | 202500 | 203000 | 203000 | 202500 | 405 |
| 330 | 20250110 | 135100 | 61972645500 | 203000 | 203000 | 203000 | 202500 | 736 |
| 331 | 20250110 | 135000 | 61823330500 | 203000 | 203000 | 203000 | 202500 | 288 |
| 332 | 20250110 | 134900 | 61764901500 | 202500 | 202500 | 203000 | 202500 | 326 |
| 333 | 20250110 | 134800 | 61698779500 | 202500 | 202500 | 203000 | 202500 | 406 |
| 334 | 20250110 | 134700 | 61616468000 | 203000 | 203000 | 203000 | 202500 | 885 |
| 335 | 20250110 | 134600 | 61436957500 | 202500 | 203000 | 203000 | 202500 | 620 |
| 336 | 20250110 | 134500 | 61311282000 | 202500 | 202500 | 203000 | 202500 | 305 |
| 337 | 20250110 | 134400 | 61249428500 | 203000 | 203000 | 203000 | 202500 | 734 |
| 338 | 20250110 | 134300 | 61100550000 | 203000 | 203000 | 203000 | 202500 | 345 |
| 339 | 20250110 | 134200 | 61030625000 | 203000 | 203500 | 203500 | 202500 | 6880 |
| 340 | 20250110 | 134100 | 59634180500 | 203500 | 203000 | 203500 | 203000 | 272 |
| 341 | 20250110 | 134000 | 59578875500 | 203000 | 203500 | 203500 | 203000 | 467 |
| 342 | 20250110 | 133900 | 59483922500 | 203000 | 203000 | 203500 | 203000 | 338 |
| 343 | 20250110 | 133800 | 59415262500 | 203500 | 203500 | 203500 | 203000 | 869 |
| 344 | 20250110 | 133700 | 59238733500 | 203000 | 203500 | 203500 | 203000 | 536 |
| 345 | 20250110 | 133600 | 59129824500 | 203000 | 203500 | 203500 | 203000 | 420 |
| 346 | 20250110 | 133500 | 59044460500 | 203500 | 203000 | 203500 | 203000 | 460 |
| 347 | 20250110 | 133400 | 58950975500 | 203500 | 203500 | 203500 | 203000 | 807 |
| 348 | 20250110 | 133300 | 58787038500 | 203000 | 203500 | 203500 | 203000 | 654 |
| 349 | 20250110 | 133200 | 58654117500 | 203000 | 203500 | 203500 | 203000 | 253 |
| 350 | 20250110 | 133100 | 58602710500 | 203000 | 203000 | 203500 | 203000 | 252 |
| 351 | 20250110 | 133000 | 58551508000 | 203000 | 203500 | 203500 | 203000 | 580 |
| 352 | 20250110 | 132900 | 58433605000 | 203000 | 203500 | 203500 | 203000 | 353 |
| 353 | 20250110 | 132800 | 58361922000 | 203000 | 203500 | 203500 | 203000 | 400 |
| 354 | 20250110 | 132700 | 58280629000 | 203000 | 203000 | 203500 | 203000 | 723 |
| 355 | 20250110 | 132600 | 58133804500 | 203500 | 203500 | 203500 | 203000 | 631 |
| 356 | 20250110 | 132500 | 58005567500 | 203000 | 203000 | 203500 | 203000 | 495 |
| 357 | 20250110 | 132400 | 57905031000 | 203000 | 203000 | 203500 | 203000 | 392 |
| 358 | 20250110 | 132300 | 57825396000 | 203000 | 203500 | 203500 | 203000 | 295 |
| 359 | 20250110 | 132200 | 57765418500 | 203000 | 203500 | 203500 | 203000 | 949 |
| 360 | 20250110 | 132100 | 57572454000 | 203000 | 203000 | 203500 | 203000 | 543 |
| 361 | 20250110 | 132000 | 57462138500 | 203000 | 203000 | 203500 | 203000 | 422 |
| 362 | 20250110 | 131900 | 57376385500 | 203000 | 203500 | 203500 | 203000 | 434 |
| 363 | 20250110 | 131800 | 57288213500 | 203500 | 203000 | 203500 | 203000 | 1490 |
| 364 | 20250110 | 131700 | 56985099000 | 203000 | 203500 | 203500 | 203000 | 837 |
| 365 | 20250110 | 131600 | 56815106500 | 203000 | 203000 | 203500 | 203000 | 696 |
| 366 | 20250110 | 131500 | 56673685000 | 203000 | 203500 | 203500 | 203000 | 377 |
| 367 | 20250110 | 131400 | 56597123000 | 203000 | 203000 | 203500 | 203000 | 465 |
| 368 | 20250110 | 131300 | 56502595500 | 203000 | 203000 | 203500 | 203000 | 633 |
| 369 | 20250110 | 131200 | 56374051000 | 203500 | 203500 | 203500 | 203000 | 438 |
| 370 | 20250110 | 131100 | 56285057500 | 203000 | 203000 | 203500 | 203000 | 566 |
| 371 | 20250110 | 131000 | 56170027500 | 203500 | 203000 | 203500 | 203000 | 435 |
| 372 | 20250110 | 130900 | 56081628000 | 203000 | 203500 | 203500 | 203000 | 577 |
| 373 | 20250110 | 130800 | 55964430500 | 203000 | 203500 | 203500 | 203000 | 780 |
| 374 | 20250110 | 130700 | 55806043500 | 203500 | 203500 | 203500 | 203000 | 841 |
| 375 | 20250110 | 130600 | 55635205500 | 203500 | 203500 | 203500 | 203000 | 123 |
| 376 | 20250110 | 130500 | 55610201500 | 203500 | 203500 | 203500 | 203000 | 378 |
| 377 | 20250110 | 130400 | 55533358500 | 203000 | 203000 | 203500 | 203000 | 363 |
| 378 | 20250110 | 130300 | 55459603500 | 203000 | 203000 | 203500 | 203000 | 394 |
| 379 | 20250110 | 130200 | 55379564000 | 203000 | 203000 | 203500 | 203000 | 431 |
| 380 | 20250110 | 130100 | 55291967000 | 203000 | 204000 | 204000 | 203000 | 6742 |
| 381 | 20250110 | 130000 | 53919752500 | 203500 | 203500 | 204000 | 203500 | 271 |
| 382 | 20250110 | 125900 | 53864517500 | 204000 | 203500 | 204000 | 203500 | 621 |
| 383 | 20250110 | 125800 | 53737859000 | 204000 | 204000 | 204000 | 203500 | 272 |
| 384 | 20250110 | 125700 | 53682454000 | 203500 | 203500 | 204000 | 203500 | 518 |
| 385 | 20250110 | 125600 | 53576948500 | 204000 | 204000 | 204000 | 203500 | 363 |
| 386 | 20250110 | 125500 | 53502976500 | 204000 | 204000 | 204000 | 203500 | 311 |
| 387 | 20250110 | 125400 | 53439555000 | 204000 | 203500 | 204000 | 203500 | 225 |
| 388 | 20250110 | 125300 | 53393702000 | 203500 | 204000 | 204000 | 203500 | 260 |
| 389 | 20250110 | 125200 | 53340705000 | 204000 | 204000 | 204000 | 203500 | 779 |
| 390 | 20250110 | 125100 | 53181902000 | 204000 | 203500 | 204000 | 203500 | 464 |
| 391 | 20250110 | 125000 | 53087391000 | 203500 | 204000 | 204000 | 203500 | 280 |
| 392 | 20250110 | 124900 | 53030315000 | 203500 | 203500 | 204000 | 203500 | 222 |
| 393 | 20250110 | 124800 | 52985117500 | 204000 | 204000 | 204000 | 203500 | 520 |
| 394 | 20250110 | 124700 | 52879178000 | 204000 | 203500 | 204000 | 203500 | 185 |
| 395 | 20250110 | 124600 | 52841480500 | 204000 | 204000 | 204000 | 203500 | 182 |
| 396 | 20250110 | 124500 | 52804385000 | 203500 | 203500 | 204000 | 203500 | 229 |
| 397 | 20250110 | 124400 | 52757733000 | 204000 | 204000 | 204000 | 203500 | 426 |
| 398 | 20250110 | 124300 | 52671029500 | 203500 | 204000 | 204000 | 203500 | 229 |
| 399 | 20250110 | 124200 | 52624327000 | 204000 | 204000 | 204000 | 203500 | 265 |
| 400 | 20250110 | 124100 | 52570286500 | 203500 | 203500 | 204000 | 203500 | 385 |
| 401 | 20250110 | 124000 | 52491819500 | 203500 | 203500 | 204000 | 203500 | 691 |
| 402 | 20250110 | 123900 | 52351030000 | 204000 | 204000 | 204000 | 203500 | 453 |
| 403 | 20250110 | 123800 | 52258689000 | 204000 | 204000 | 204000 | 203500 | 451 |
| 404 | 20250110 | 123700 | 52166696000 | 204000 | 204000 | 204000 | 203500 | 237 |
| 405 | 20250110 | 123600 | 52118412500 | 204000 | 204000 | 204000 | 203500 | 210 |
| 406 | 20250110 | 123500 | 52075595500 | 204000 | 204000 | 204000 | 203500 | 141 |
| 407 | 20250110 | 123400 | 52046856500 | 204000 | 203500 | 204000 | 203500 | 607 |
| 408 | 20250110 | 123300 | 51923194500 | 204000 | 203500 | 204000 | 203500 | 186 |
| 409 | 20250110 | 123200 | 51885293500 | 203500 | 204000 | 204000 | 203500 | 169 |
| 410 | 20250110 | 123100 | 51850879500 | 204000 | 204000 | 204000 | 203500 | 356 |
| 411 | 20250110 | 123000 | 51778297500 | 204000 | 204000 | 204000 | 203500 | 747 |
| 412 | 20250110 | 122900 | 51625977000 | 203500 | 204000 | 204000 | 203500 | 453 |
| 413 | 20250110 | 122800 | 51533577500 | 203500 | 204000 | 204000 | 203500 | 195 |
| 414 | 20250110 | 122700 | 51493823500 | 204000 | 204000 | 204000 | 203500 | 228 |
| 415 | 20250110 | 122600 | 51447340000 | 204000 | 204000 | 204000 | 203500 | 214 |
| 416 | 20250110 | 122500 | 51403703500 | 204000 | 204000 | 204000 | 203500 | 210 |
| 417 | 20250110 | 122400 | 51360898500 | 203500 | 203500 | 204000 | 203500 | 562 |
| 418 | 20250110 | 122300 | 51246372000 | 204000 | 204000 | 204000 | 203500 | 506 |
| 419 | 20250110 | 122200 | 51143341000 | 204000 | 204000 | 204000 | 203500 | 489 |
| 420 | 20250110 | 122100 | 51043622500 | 203500 | 203500 | 204000 | 203500 | 196 |
| 421 | 20250110 | 122000 | 51003690000 | 204000 | 203500 | 204000 | 203500 | 393 |
| 422 | 20250110 | 121900 | 50923576000 | 204000 | 204000 | 204000 | 203500 | 236 |
| 423 | 20250110 | 121800 | 50875498000 | 203500 | 204000 | 204000 | 203500 | 603 |
| 424 | 20250110 | 121700 | 50752652500 | 204000 | 204000 | 204000 | 203500 | 278 |
| 425 | 20250110 | 121600 | 50695975500 | 204000 | 203500 | 204000 | 203500 | 152 |
| 426 | 20250110 | 121500 | 50665008000 | 203500 | 203500 | 204000 | 203500 | 171 |
| 427 | 20250110 | 121400 | 50630148000 | 203500 | 204000 | 204000 | 203500 | 251 |
| 428 | 20250110 | 121300 | 50578968500 | 204000 | 204000 | 204000 | 203500 | 1425 |
| 429 | 20250110 | 121200 | 50288297500 | 204000 | 203500 | 204000 | 203500 | 430 |
| 430 | 20250110 | 121100 | 50200746000 | 204000 | 203500 | 204000 | 203500 | 161 |
| 431 | 20250110 | 121000 | 50167948500 | 204000 | 204000 | 204000 | 203500 | 308 |
| 432 | 20250110 | 120900 | 50105135000 | 203500 | 204000 | 204000 | 203500 | 205 |
| 433 | 20250110 | 120800 | 50063328500 | 204000 | 204000 | 204000 | 203500 | 282 |
| 434 | 20250110 | 120700 | 50005877500 | 204000 | 203500 | 204000 | 203500 | 332 |
| 435 | 20250110 | 120600 | 49938202000 | 204000 | 204000 | 204000 | 203500 | 582 |
| 436 | 20250110 | 120500 | 49819545000 | 203500 | 204000 | 204000 | 203500 | 1203 |
| 437 | 20250110 | 120400 | 49574220500 | 204000 | 203500 | 204000 | 203500 | 1832 |
| 438 | 20250110 | 120300 | 49201381000 | 203500 | 204000 | 204000 | 203500 | 362 |
| 439 | 20250110 | 120200 | 49127613500 | 204000 | 203500 | 204000 | 203500 | 630 |
| 440 | 20250110 | 120100 | 48999328000 | 204000 | 203500 | 204000 | 203500 | 223 |
| 441 | 20250110 | 120000 | 48953860500 | 204000 | 203500 | 204000 | 203500 | 142 |
| 442 | 20250110 | 115900 | 48924930500 | 204000 | 203500 | 204000 | 203500 | 752 |
| 443 | 20250110 | 115800 | 48771697000 | 203500 | 204000 | 204000 | 203500 | 266 |
| 444 | 20250110 | 115700 | 48717486000 | 204000 | 204000 | 204000 | 203500 | 1620 |
| 445 | 20250110 | 115600 | 48387151500 | 204000 | 203500 | 204000 | 203500 | 246 |
| 446 | 20250110 | 115500 | 48336981000 | 204000 | 203500 | 204000 | 203500 | 1427 |
| 447 | 20250110 | 115400 | 48045906500 | 204000 | 203500 | 204000 | 203500 | 270 |
| 448 | 20250110 | 115300 | 47990871500 | 203500 | 204000 | 204000 | 203500 | 549 |
| 449 | 20250110 | 115200 | 47879042500 | 204000 | 204000 | 204000 | 203500 | 427 |
| 450 | 20250110 | 115100 | 47792021500 | 204000 | 203500 | 204000 | 203500 | 153 |
| 451 | 20250110 | 115000 | 47760862500 | 204000 | 204000 | 204000 | 203500 | 214 |
| 452 | 20250110 | 114900 | 47717225500 | 204000 | 204000 | 204000 | 203500 | 445 |
| 453 | 20250110 | 114800 | 47626516000 | 203500 | 203500 | 204000 | 203500 | 116 |
| 454 | 20250110 | 114700 | 47602883000 | 203500 | 204000 | 204000 | 203500 | 424 |
| 455 | 20250110 | 114600 | 47516504500 | 204000 | 204000 | 204000 | 203500 | 382 |
| 456 | 20250110 | 114500 | 47438661500 | 203500 | 204000 | 204000 | 203500 | 414 |
| 457 | 20250110 | 114400 | 47354294500 | 203500 | 204000 | 204000 | 203500 | 646 |
| 458 | 20250110 | 114300 | 47222719000 | 203500 | 204000 | 204000 | 203500 | 265 |
| 459 | 20250110 | 114200 | 47168776000 | 204000 | 203500 | 204000 | 203500 | 284 |
| 460 | 20250110 | 114100 | 47110915500 | 203500 | 203500 | 204000 | 203500 | 488 |
| 461 | 20250110 | 114000 | 47011558500 | 204000 | 203500 | 204000 | 203500 | 281 |
| 462 | 20250110 | 113900 | 46954298000 | 203500 | 204000 | 204000 | 203500 | 380 |
| 463 | 20250110 | 113800 | 46876955000 | 203500 | 204000 | 204000 | 203500 | 220 |
| 464 | 20250110 | 113700 | 46832115000 | 204000 | 204000 | 204000 | 203500 | 377 |
| 465 | 20250110 | 113600 | 46755282000 | 204000 | 203500 | 204000 | 203500 | 396 |
| 466 | 20250110 | 113500 | 46674644000 | 203500 | 203500 | 204000 | 203500 | 417 |
| 467 | 20250110 | 113400 | 46589671500 | 204000 | 203500 | 204000 | 203500 | 241 |
| 468 | 20250110 | 113300 | 46540606500 | 204000 | 203500 | 204000 | 203500 | 384 |
| 469 | 20250110 | 113200 | 46462342000 | 203500 | 204000 | 204000 | 203500 | 532 |
| 470 | 20250110 | 113100 | 46353886500 | 204000 | 204000 | 204000 | 203500 | 388 |
| 471 | 20250110 | 113000 | 46274747500 | 204000 | 203500 | 204000 | 203500 | 425 |
| 472 | 20250110 | 112900 | 46188090000 | 203500 | 203500 | 204000 | 203500 | 549 |
| 473 | 20250110 | 112800 | 46076331000 | 203500 | 203500 | 204000 | 203500 | 260 |
| 474 | 20250110 | 112700 | 46023343000 | 203500 | 204000 | 204000 | 203500 | 326 |
| 475 | 20250110 | 112600 | 45956967500 | 203500 | 203500 | 204000 | 203500 | 438 |
| 476 | 20250110 | 112500 | 45867734000 | 204000 | 204000 | 204000 | 203500 | 1581 |
| 477 | 20250110 | 112400 | 45545274500 | 203500 | 203500 | 204000 | 203500 | 763 |
| 478 | 20250110 | 112300 | 45389961000 | 203500 | 204000 | 204000 | 203500 | 674 |
| 479 | 20250110 | 112200 | 45252628500 | 203500 | 204000 | 204000 | 203500 | 588 |
| 480 | 20250110 | 112100 | 45132909500 | 204000 | 204000 | 204000 | 203500 | 429 |
| 481 | 20250110 | 112000 | 45045447000 | 203500 | 204000 | 204000 | 203500 | 274 |
| 482 | 20250110 | 111900 | 44989626000 | 204000 | 203500 | 204000 | 203500 | 341 |
| 483 | 20250110 | 111800 | 44920098000 | 204000 | 204000 | 204000 | 203500 | 297 |
| 484 | 20250110 | 111700 | 44859554000 | 204000 | 204000 | 204000 | 203500 | 312 |
| 485 | 20250110 | 111600 | 44796006000 | 203500 | 204000 | 204000 | 203500 | 856 |
| 486 | 20250110 | 111500 | 44621446000 | 204000 | 204000 | 204000 | 203500 | 231 |
| 487 | 20250110 | 111400 | 44574395500 | 204000 | 204000 | 204000 | 203500 | 377 |
| 488 | 20250110 | 111300 | 44497577500 | 204000 | 203500 | 204000 | 203000 | 3794 |
| 489 | 20250110 | 111200 | 43725398500 | 203000 | 203500 | 203500 | 203000 | 546 |
| 490 | 20250110 | 111100 | 43614317000 | 203500 | 203500 | 203500 | 203000 | 224 |
| 491 | 20250110 | 111000 | 43568758500 | 203500 | 203500 | 203500 | 203000 | 388 |
| 492 | 20250110 | 110900 | 43489841000 | 203500 | 203000 | 203500 | 202500 | 2464 |
| 493 | 20250110 | 110800 | 42989449500 | 203000 | 203000 | 203000 | 202500 | 216 |
| 494 | 20250110 | 110700 | 42945618000 | 202500 | 203000 | 203000 | 202500 | 1737 |
| 495 | 20250110 | 110600 | 42593764000 | 203000 | 203000 | 203000 | 202500 | 251 |
| 496 | 20250110 | 110500 | 42542837000 | 203000 | 202500 | 203000 | 202500 | 449 |
| 497 | 20250110 | 110400 | 42451822500 | 203000 | 202500 | 203000 | 202500 | 192 |
| 498 | 20250110 | 110300 | 42412867000 | 202500 | 203000 | 203000 | 202500 | 122 |
| 499 | 20250110 | 110200 | 42388130000 | 203000 | 203000 | 203000 | 202500 | 420 |
| 500 | 20250110 | 110100 | 42302954000 | 202500 | 203000 | 203000 | 202500 | 215 |
| 501 | 20250110 | 110000 | 42259330000 | 202500 | 202500 | 203000 | 202500 | 143 |
| 502 | 20250110 | 105900 | 42230332500 | 203000 | 203000 | 203000 | 202500 | 281 |
| 503 | 20250110 | 105800 | 42173341500 | 203000 | 202500 | 203000 | 202500 | 109 |
| 504 | 20250110 | 105700 | 42151250500 | 202500 | 203000 | 203500 | 202500 | 1269 |
| 505 | 20250110 | 105600 | 41893655500 | 202500 | 202500 | 203000 | 202500 | 314 |
| 506 | 20250110 | 105500 | 41829949000 | 203000 | 203000 | 203500 | 202500 | 422 |
| 507 | 20250110 | 105400 | 41744297500 | 203500 | 203000 | 203500 | 202500 | 4222 |
| 508 | 20250110 | 105300 | 40888220000 | 202500 | 203000 | 203500 | 202500 | 3413 |
| 509 | 20250110 | 105200 | 40195578000 | 203000 | 203000 | 203500 | 203000 | 1992 |
| 510 | 20250110 | 105100 | 39791130500 | 203500 | 203500 | 203500 | 203000 | 511 |
| 511 | 20250110 | 105000 | 39687265500 | 203500 | 203500 | 203500 | 203000 | 270 |
| 512 | 20250110 | 104900 | 39632343000 | 203000 | 203500 | 203500 | 203000 | 641 |
| 513 | 20250110 | 104800 | 39501922500 | 203000 | 203500 | 203500 | 203000 | 320 |
| 514 | 20250110 | 104700 | 39436914000 | 203500 | 203500 | 203500 | 203000 | 440 |
| 515 | 20250110 | 104600 | 39347448500 | 203000 | 203000 | 203500 | 203000 | 323 |
| 516 | 20250110 | 104500 | 39281827500 | 203500 | 203000 | 203500 | 203000 | 302 |
| 517 | 20250110 | 104400 | 39220409500 | 203500 | 203500 | 203500 | 203000 | 109 |
| 518 | 20250110 | 104300 | 39198254000 | 203000 | 203500 | 203500 | 203000 | 120 |
| 519 | 20250110 | 104200 | 39173858000 | 203000 | 203500 | 203500 | 203000 | 212 |
| 520 | 20250110 | 104100 | 39130799000 | 203000 | 202500 | 203000 | 202000 | 8047 |
| 521 | 20250110 | 104000 | 37499558500 | 202000 | 202000 | 202500 | 202000 | 470 |
| 522 | 20250110 | 103900 | 37404584000 | 202000 | 202500 | 202500 | 202000 | 272 |
| 523 | 20250110 | 103800 | 37349576000 | 202000 | 202500 | 202500 | 202000 | 532 |
| 524 | 20250110 | 103700 | 37242029000 | 202500 | 202500 | 202500 | 202000 | 421 |
| 525 | 20250110 | 103600 | 37156797500 | 202500 | 202000 | 202500 | 202000 | 302 |
| 526 | 20250110 | 103500 | 37095677000 | 202000 | 202500 | 202500 | 202000 | 833 |
| 527 | 20250110 | 103400 | 36927381500 | 202500 | 202500 | 202500 | 202000 | 355 |
| 528 | 20250110 | 103300 | 36855652500 | 202500 | 202500 | 203000 | 202000 | 926 |
| 529 | 20250110 | 103200 | 36668403500 | 202500 | 202500 | 203000 | 202000 | 2356 |
| 530 | 20250110 | 103100 | 36191652000 | 203000 | 202500 | 203000 | 202500 | 929 |
| 531 | 20250110 | 103000 | 36003521500 | 203000 | 203000 | 203000 | 202500 | 2266 |
| 532 | 20250110 | 102900 | 35544599000 | 203000 | 203000 | 203000 | 202500 | 524 |
| 533 | 20250110 | 102800 | 35438416500 | 203000 | 203000 | 203500 | 202500 | 3556 |
| 534 | 20250110 | 102700 | 34716480000 | 203000 | 203000 | 203500 | 203000 | 288 |
| 535 | 20250110 | 102600 | 34657992000 | 203000 | 203000 | 203500 | 203000 | 584 |
| 536 | 20250110 | 102500 | 34539311000 | 203000 | 203000 | 203500 | 203000 | 899 |
| 537 | 20250110 | 102400 | 34356516000 | 203000 | 203500 | 203500 | 203000 | 795 |
| 538 | 20250110 | 102300 | 34195123000 | 203500 | 202500 | 203500 | 202000 | 7225 |
| 539 | 20250110 | 102200 | 32730583000 | 202000 | 203000 | 203000 | 202000 | 4133 |
| 540 | 20250110 | 102100 | 31893628500 | 202500 | 202500 | 203000 | 202500 | 1255 |
| 541 | 20250110 | 102000 | 31639368500 | 202500 | 202500 | 203000 | 202500 | 531 |
| 542 | 20250110 | 101900 | 31531816000 | 202500 | 203000 | 203000 | 202500 | 439 |
| 543 | 20250110 | 101800 | 31442791000 | 203000 | 203000 | 203000 | 202500 | 1047 |
| 544 | 20250110 | 101700 | 31230592500 | 203000 | 203000 | 203500 | 202500 | 5403 |
| 545 | 20250110 | 101600 | 30133782500 | 203000 | 203000 | 203500 | 203000 | 941 |
| 546 | 20250110 | 101500 | 29942424000 | 203000 | 203000 | 203500 | 203000 | 324 |
| 547 | 20250110 | 101400 | 29876584500 | 203000 | 203500 | 203500 | 203000 | 168 |
| 548 | 20250110 | 101300 | 29842436000 | 203500 | 203000 | 203500 | 203000 | 291 |
| 549 | 20250110 | 101200 | 29783246500 | 203000 | 203000 | 203500 | 203000 | 1356 |
| 550 | 20250110 | 101100 | 29507881500 | 203000 | 203000 | 203500 | 203000 | 930 |
| 551 | 20250110 | 101000 | 29318666000 | 203500 | 203000 | 203500 | 203000 | 272 |
| 552 | 20250110 | 100900 | 29263369500 | 203000 | 203500 | 203500 | 203000 | 229 |
| 553 | 20250110 | 100800 | 29216792500 | 203000 | 203500 | 204000 | 203000 | 4402 |
| 554 | 20250110 | 100700 | 28320989000 | 204000 | 203500 | 204000 | 203500 | 526 |
| 555 | 20250110 | 100600 | 28213896000 | 204000 | 204000 | 204000 | 203500 | 841 |
| 556 | 20250110 | 100500 | 28042364500 | 204000 | 203000 | 204000 | 203000 | 4964 |
| 557 | 20250110 | 100400 | 27032167000 | 203000 | 203500 | 203500 | 203000 | 1829 |
| 558 | 20250110 | 100300 | 26660016000 | 203500 | 203000 | 203500 | 203000 | 1590 |
| 559 | 20250110 | 100200 | 26336700500 | 203000 | 203000 | 203500 | 203000 | 603 |
| 560 | 20250110 | 100100 | 26214052000 | 203500 | 203000 | 203500 | 203000 | 842 |
| 561 | 20250110 | 100000 | 26042798000 | 203000 | 203500 | 203500 | 203000 | 449 |
| 562 | 20250110 | 095900 | 25951561000 | 203500 | 203500 | 203500 | 203000 | 500 |
| 563 | 20250110 | 095800 | 25849943500 | 203000 | 203500 | 203500 | 203000 | 663 |
| 564 | 20250110 | 095700 | 25715109500 | 203000 | 202500 | 203500 | 202500 | 2247 |
| 565 | 20250110 | 095600 | 25258641000 | 203000 | 202500 | 203000 | 202500 | 598 |
| 566 | 20250110 | 095500 | 25137378500 | 202500 | 202500 | 203000 | 202500 | 281 |
| 567 | 20250110 | 095400 | 25080379500 | 203000 | 202500 | 203000 | 202500 | 964 |
| 568 | 20250110 | 095300 | 24884696000 | 203000 | 203000 | 203000 | 202500 | 171 |
| 569 | 20250110 | 095200 | 24850025500 | 203000 | 203000 | 203500 | 202500 | 2339 |
| 570 | 20250110 | 095100 | 24375219500 | 203500 | 203000 | 203500 | 203000 | 263 |
| 571 | 20250110 | 095000 | 24321778000 | 203500 | 202500 | 203500 | 202500 | 2500 |
| 572 | 20250110 | 094900 | 23814293000 | 203000 | 203000 | 203000 | 202500 | 1234 |
| 573 | 20250110 | 094800 | 23563874000 | 203000 | 202500 | 203000 | 202000 | 2334 |
| 574 | 20250110 | 094700 | 23090932000 | 202500 | 202500 | 202500 | 202000 | 521 |
| 575 | 20250110 | 094600 | 22985451500 | 202000 | 202000 | 202500 | 202000 | 1004 |
| 576 | 20250110 | 094500 | 22782183000 | 202000 | 202500 | 202500 | 202000 | 586 |
| 577 | 20250110 | 094400 | 22663778500 | 202000 | 201500 | 202500 | 201500 | 1491 |
| 578 | 20250110 | 094300 | 22362585500 | 201500 | 202000 | 202000 | 201500 | 1351 |
| 579 | 20250110 | 094200 | 22089934000 | 202000 | 202000 | 202500 | 201500 | 1642 |
| 580 | 20250110 | 094100 | 21758378000 | 202000 | 202000 | 202500 | 202000 | 1276 |
| 581 | 20250110 | 094000 | 21500614500 | 202500 | 202000 | 202500 | 201500 | 1718 |
| 582 | 20250110 | 093900 | 21153591500 | 202000 | 201500 | 202000 | 201500 | 581 |
| 583 | 20250110 | 093800 | 21036399500 | 202000 | 201500 | 202000 | 201500 | 2042 |
| 584 | 20250110 | 093700 | 20624241500 | 201500 | 201500 | 202000 | 201500 | 1505 |
| 585 | 20250110 | 093600 | 20320370000 | 202000 | 202000 | 203000 | 201500 | 10672 |
| 586 | 20250110 | 093500 | 18161582500 | 202000 | 201500 | 202000 | 201500 | 403 |
| 587 | 20250110 | 093400 | 18080242500 | 202000 | 202000 | 202000 | 201500 | 692 |
| 588 | 20250110 | 093300 | 17940697500 | 201500 | 202000 | 202000 | 201500 | 1695 |
| 589 | 20250110 | 093200 | 17598533000 | 201500 | 202000 | 202000 | 201500 | 293 |
| 590 | 20250110 | 093100 | 17539429500 | 202000 | 202000 | 202000 | 201500 | 550 |
| 591 | 20250110 | 093000 | 17428490500 | 202000 | 201500 | 202000 | 201500 | 1533 |
| 592 | 20250110 | 092900 | 17118950000 | 201500 | 201500 | 202000 | 201500 | 658 |
| 593 | 20250110 | 092800 | 16986298500 | 201500 | 202000 | 202000 | 201500 | 1405 |
| 594 | 20250110 | 092700 | 16703118000 | 201500 | 202000 | 202000 | 201500 | 1075 |
| 595 | 20250110 | 092600 | 16486005000 | 201500 | 202000 | 202000 | 201500 | 483 |
| 596 | 20250110 | 092500 | 16388516500 | 201500 | 201500 | 202000 | 201500 | 482 |
| 597 | 20250110 | 092400 | 16291211000 | 202000 | 202000 | 202000 | 201500 | 907 |
| 598 | 20250110 | 092300 | 16108154000 | 202000 | 201500 | 202000 | 201500 | 746 |
| 599 | 20250110 | 092200 | 15957759500 | 202000 | 201500 | 202000 | 201500 | 1100 |
| 600 | 20250110 | 092100 | 15735735500 | 201500 | 201000 | 202000 | 201000 | 1450 |
| 601 | 20250110 | 092000 | 15443449000 | 201500 | 202000 | 202000 | 201000 | 2287 |
| 602 | 20250110 | 091900 | 14982516500 | 202000 | 202000 | 202000 | 201500 | 1645 |
| 603 | 20250110 | 091800 | 14650438500 | 202000 | 202000 | 202500 | 201500 | 2800 |
| 604 | 20250110 | 091700 | 14085101000 | 202500 | 201500 | 202500 | 201000 | 6278 |
| 605 | 20250110 | 091600 | 12818962500 | 201000 | 201500 | 201500 | 201000 | 848 |
| 606 | 20250110 | 091500 | 12648391000 | 201500 | 201500 | 202000 | 201000 | 3079 |
| 607 | 20250110 | 091400 | 12028619000 | 201500 | 201500 | 202000 | 201500 | 1450 |
| 608 | 20250110 | 091300 | 11736439000 | 201500 | 202000 | 202500 | 201500 | 5416 |
| 609 | 20250110 | 091200 | 10643350000 | 202500 | 202500 | 203000 | 202000 | 2880 |
| 610 | 20250110 | 091100 | 10060563500 | 202500 | 201500 | 203000 | 201500 | 10031 |
| 611 | 20250110 | 091000 | 8032328000 | 202000 | 202000 | 202000 | 201500 | 2160 |
| 612 | 20250110 | 090900 | 7596973000 | 201500 | 202000 | 202000 | 201500 | 1996 |
| 613 | 20250110 | 090800 | 7194686000 | 202000 | 202000 | 202500 | 201500 | 3681 |
| 614 | 20250110 | 090700 | 6451142000 | 202000 | 202500 | 202500 | 202000 | 1198 |
| 615 | 20250110 | 090600 | 6209051000 | 202500 | 202500 | 202500 | 202000 | 1589 |
| 616 | 20250110 | 090500 | 5887962000 | 202000 | 202500 | 203000 | 202000 | 5583 |
| 617 | 20250110 | 090400 | 4757921500 | 203000 | 203000 | 203000 | 202500 | 716 |
| 618 | 20250110 | 090300 | 4612625000 | 202500 | 203500 | 204000 | 202500 | 3063 |
| 619 | 20250110 | 090200 | 3989970000 | 203500 | 204000 | 204000 | 203500 | 3166 |
| 620 | 20250110 | 090100 | 3345109500 | 204000 | 203000 | 204000 | 203000 | 2509 |
| 621 | 20250110 | 090000 | 2834140500 | 203500 | 203000 | 204500 | 203000 | 13925 |