36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 191800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 3 | 20250113 | 191700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20250113 | 191600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20250113 | 191500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20250113 | 191400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20250113 | 191300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20250113 | 191200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20250113 | 191100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20250113 | 191000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20250113 | 190900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20250113 | 190800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20250113 | 190700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20250113 | 190600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20250113 | 190500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20250113 | 190400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20250113 | 190300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20250113 | 190200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20250113 | 190100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20250113 | 190000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20250113 | 185900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20250113 | 185800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20250113 | 185700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20250113 | 185600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20250113 | 185500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20250113 | 185400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20250113 | 185300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20250113 | 185200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20250113 | 185100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20250113 | 185000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20250113 | 184900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20250113 | 184800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 33 | 20250113 | 184700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20250113 | 184600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20250113 | 184500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20250113 | 184400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20250113 | 184300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20250113 | 184200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20250113 | 184100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20250113 | 184000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20250113 | 183900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20250113 | 183800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20250113 | 183700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20250113 | 183600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20250113 | 183500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20250113 | 183400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20250113 | 183300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20250113 | 183200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20250113 | 183100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20250113 | 183000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20250113 | 182900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20250113 | 182800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20250113 | 182700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20250113 | 182600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20250113 | 182500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20250113 | 182400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20250113 | 182300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20250113 | 182200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20250113 | 182100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20250113 | 182000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20250113 | 181900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20250113 | 181800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 63 | 20250113 | 181700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20250113 | 181600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20250113 | 181500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20250113 | 181400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20250113 | 181300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20250113 | 181200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20250113 | 181100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20250113 | 181000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20250113 | 180900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20250113 | 180800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20250113 | 180700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20250113 | 180600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20250113 | 180500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20250113 | 180400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20250113 | 180300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20250113 | 180200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20250113 | 180100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20250113 | 180000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20250113 | 175900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20250113 | 175800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20250113 | 175700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20250113 | 175600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20250113 | 175500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20250113 | 175400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20250113 | 175300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20250113 | 175200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20250113 | 175100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20250113 | 175000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20250113 | 174900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20250113 | 174800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 93 | 20250113 | 174700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20250113 | 174600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20250113 | 174500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20250113 | 174400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20250113 | 174300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20250113 | 174200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20250113 | 174100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20250113 | 174000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20250113 | 173900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20250113 | 173800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20250113 | 173700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20250113 | 173600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20250113 | 173500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20250113 | 173400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20250113 | 173300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20250113 | 173200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20250113 | 173100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20250113 | 173000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20250113 | 172900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20250113 | 172800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20250113 | 172700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20250113 | 172600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20250113 | 172500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20250113 | 172400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20250113 | 172300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20250113 | 172200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20250113 | 172100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20250113 | 172000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20250113 | 171900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20250113 | 171800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 123 | 20250113 | 171700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20250113 | 171600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20250113 | 171500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20250113 | 171400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20250113 | 171300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20250113 | 171200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20250113 | 171100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20250113 | 171000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20250113 | 170900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20250113 | 170800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20250113 | 170700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20250113 | 170600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20250113 | 170500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20250113 | 170400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20250113 | 170300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20250113 | 170200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20250113 | 170100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20250113 | 170000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20250113 | 165900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20250113 | 165800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20250113 | 165700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20250113 | 165600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20250113 | 165500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20250113 | 165400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20250113 | 165300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20250113 | 165200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20250113 | 165100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20250113 | 165000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20250113 | 164900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20250113 | 164800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 153 | 20250113 | 164700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20250113 | 164600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20250113 | 164500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20250113 | 164400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20250113 | 164300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20250113 | 164200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20250113 | 164100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20250113 | 164000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20250113 | 163900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20250113 | 163800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20250113 | 163700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20250113 | 163600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20250113 | 163500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20250113 | 163400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20250113 | 163300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20250113 | 163200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20250113 | 163100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20250113 | 163000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20250113 | 162900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20250113 | 162800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20250113 | 162700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20250113 | 162600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20250113 | 162500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20250113 | 162400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20250113 | 162300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20250113 | 162200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20250113 | 162100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20250113 | 162000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20250113 | 161900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20250113 | 161800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 183 | 20250113 | 161700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20250113 | 161600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20250113 | 161500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20250113 | 161400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20250113 | 161300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20250113 | 161200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20250113 | 161100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20250113 | 161000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20250113 | 160900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20250113 | 160800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20250113 | 160700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20250113 | 160600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20250113 | 160500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20250113 | 160400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20250113 | 160300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20250113 | 160200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20250113 | 160100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20250113 | 160000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20250113 | 155900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20250113 | 155800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20250113 | 155700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20250113 | 155600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20250113 | 155500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 206 | 20250113 | 155400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 207 | 20250113 | 155300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 208 | 20250113 | 155200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 209 | 20250113 | 155100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 210 | 20250113 | 155000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 211 | 20250113 | 154900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 212 | 20250113 | 154800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 213 | 20250113 | 154700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 214 | 20250113 | 154600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 215 | 20250113 | 154500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 216 | 20250113 | 154400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 217 | 20250113 | 154300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 218 | 20250113 | 154200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 219 | 20250113 | 154100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 220 | 20250113 | 154000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 221 | 20250113 | 153900 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 222 | 20250113 | 153800 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 223 | 20250113 | 153700 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 224 | 20250113 | 153600 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 225 | 20250113 | 153500 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 226 | 20250113 | 153400 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 227 | 20250113 | 153300 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 228 | 20250113 | 153200 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 229 | 20250113 | 153100 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 230 | 20250113 | 153000 | 109356200000 | 204000 | 204000 | 204000 | 204000 | 66803 |
| 231 | 20250113 | 152900 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 232 | 20250113 | 152800 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 233 | 20250113 | 152700 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 234 | 20250113 | 152600 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 235 | 20250113 | 152500 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 236 | 20250113 | 152400 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 237 | 20250113 | 152300 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 238 | 20250113 | 152200 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 239 | 20250113 | 152100 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 240 | 20250113 | 152000 | 95728388000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 241 | 20250113 | 151900 | 95728388000 | 204000 | 204000 | 204500 | 204000 | 3077 |
| 242 | 20250113 | 151800 | 95100517500 | 204000 | 204000 | 204500 | 204000 | 5172 |
| 243 | 20250113 | 151700 | 94044707500 | 204000 | 204500 | 204500 | 204000 | 1001 |
| 244 | 20250113 | 151600 | 93840024500 | 204500 | 204500 | 204500 | 204000 | 1773 |
| 245 | 20250113 | 151500 | 93477621500 | 204500 | 204500 | 204500 | 204000 | 1033 |
| 246 | 20250113 | 151400 | 93266500000 | 204500 | 204500 | 204500 | 204000 | 1575 |
| 247 | 20250113 | 151300 | 92944790500 | 204500 | 204500 | 204500 | 204000 | 1989 |
| 248 | 20250113 | 151200 | 92538063500 | 204500 | 204500 | 204500 | 204000 | 4342 |
| 249 | 20250113 | 151100 | 91650147000 | 204500 | 204500 | 204500 | 204000 | 2007 |
| 250 | 20250113 | 151000 | 91239768500 | 204500 | 204500 | 204500 | 204000 | 1766 |
| 251 | 20250113 | 150900 | 90879147500 | 204500 | 204500 | 204500 | 204000 | 948 |
| 252 | 20250113 | 150800 | 90685406000 | 204500 | 204500 | 204500 | 204000 | 981 |
| 253 | 20250113 | 150700 | 90484831500 | 204500 | 204500 | 205000 | 204000 | 5091 |
| 254 | 20250113 | 150600 | 89443735500 | 204500 | 204500 | 204500 | 204000 | 1795 |
| 255 | 20250113 | 150500 | 89076788000 | 204500 | 204500 | 204500 | 204000 | 3636 |
| 256 | 20250113 | 150400 | 88333450000 | 204500 | 204000 | 204500 | 204000 | 2947 |
| 257 | 20250113 | 150300 | 87731693500 | 204500 | 204000 | 204500 | 204000 | 1375 |
| 258 | 20250113 | 150200 | 87450883500 | 204000 | 204000 | 204500 | 203500 | 5290 |
| 259 | 20250113 | 150100 | 86371684500 | 204500 | 203500 | 204500 | 203000 | 14006 |
| 260 | 20250113 | 150000 | 83517893500 | 203500 | 203000 | 203500 | 203000 | 1907 |
| 261 | 20250113 | 145900 | 83130068000 | 203500 | 203000 | 203500 | 202500 | 7024 |
| 262 | 20250113 | 145800 | 81704390000 | 202500 | 203000 | 203000 | 202500 | 3474 |
| 263 | 20250113 | 145700 | 80999463000 | 202500 | 203000 | 203000 | 202500 | 1008 |
| 264 | 20250113 | 145600 | 80795025500 | 202500 | 203000 | 203000 | 202500 | 1464 |
| 265 | 20250113 | 145500 | 80498124000 | 203000 | 203000 | 203000 | 202500 | 762 |
| 266 | 20250113 | 145400 | 80343515000 | 202500 | 203000 | 203000 | 202500 | 1051 |
| 267 | 20250113 | 145300 | 80130496000 | 202500 | 203000 | 203000 | 202500 | 653 |
| 268 | 20250113 | 145200 | 79998092500 | 202500 | 203000 | 203000 | 202500 | 874 |
| 269 | 20250113 | 145100 | 79820931000 | 203000 | 202500 | 203000 | 202000 | 1057 |
| 270 | 20250113 | 145000 | 79606669500 | 202000 | 202000 | 202500 | 202000 | 1941 |
| 271 | 20250113 | 144900 | 79213845500 | 202500 | 202500 | 202500 | 202000 | 1805 |
| 272 | 20250113 | 144800 | 78848608000 | 202500 | 202500 | 202500 | 202000 | 1205 |
| 273 | 20250113 | 144700 | 78604852000 | 202000 | 202000 | 202500 | 202000 | 1125 |
| 274 | 20250113 | 144600 | 78377215500 | 202500 | 202500 | 202500 | 202000 | 1193 |
| 275 | 20250113 | 144500 | 78135851500 | 202000 | 202000 | 202500 | 202000 | 1109 |
| 276 | 20250113 | 144400 | 77911483500 | 202500 | 202000 | 202500 | 202000 | 978 |
| 277 | 20250113 | 144300 | 77713727500 | 202500 | 202500 | 202500 | 202000 | 2584 |
| 278 | 20250113 | 144200 | 77190638000 | 202500 | 202500 | 202500 | 202000 | 2053 |
| 279 | 20250113 | 144100 | 76774954000 | 202500 | 202500 | 202500 | 202000 | 1349 |
| 280 | 20250113 | 144000 | 76502047500 | 202500 | 202500 | 202500 | 202000 | 3050 |
| 281 | 20250113 | 143900 | 75884647000 | 202500 | 202000 | 202500 | 202000 | 1221 |
| 282 | 20250113 | 143800 | 75637769500 | 202000 | 202500 | 202500 | 202000 | 894 |
| 283 | 20250113 | 143700 | 75457005500 | 202000 | 202500 | 202500 | 202000 | 1123 |
| 284 | 20250113 | 143600 | 75230010000 | 202500 | 202500 | 202500 | 202000 | 477 |
| 285 | 20250113 | 143500 | 75133495500 | 202000 | 202000 | 202500 | 202000 | 786 |
| 286 | 20250113 | 143400 | 74974561000 | 202500 | 202000 | 202500 | 202000 | 1375 |
| 287 | 20250113 | 143300 | 74696480000 | 202500 | 202000 | 202500 | 202000 | 1383 |
| 288 | 20250113 | 143200 | 74416719500 | 202500 | 202000 | 202500 | 202000 | 498 |
| 289 | 20250113 | 143100 | 74316075000 | 202000 | 202500 | 202500 | 202000 | 753 |
| 290 | 20250113 | 143000 | 74163844000 | 202000 | 202500 | 202500 | 202000 | 632 |
| 291 | 20250113 | 142900 | 74036090000 | 202500 | 202500 | 203000 | 202000 | 1220 |
| 292 | 20250113 | 142800 | 73789061000 | 202500 | 202500 | 203000 | 202500 | 1595 |
| 293 | 20250113 | 142700 | 73466002500 | 202500 | 203000 | 203000 | 202500 | 1023 |
| 294 | 20250113 | 142600 | 73258753500 | 203000 | 202500 | 203000 | 202000 | 4948 |
| 295 | 20250113 | 142500 | 72256495000 | 202000 | 202000 | 202500 | 202000 | 849 |
| 296 | 20250113 | 142400 | 72084848000 | 202500 | 202500 | 202500 | 202000 | 2028 |
| 297 | 20250113 | 142300 | 71674745500 | 202000 | 202000 | 202500 | 202000 | 609 |
| 298 | 20250113 | 142200 | 71551670000 | 202500 | 202000 | 202500 | 202000 | 454 |
| 299 | 20250113 | 142100 | 71459920500 | 202500 | 202500 | 202500 | 202000 | 1041 |
| 300 | 20250113 | 142000 | 71249523000 | 202000 | 202000 | 202500 | 202000 | 1526 |
| 301 | 20250113 | 141900 | 70941127500 | 202000 | 202500 | 202500 | 202000 | 955 |
| 302 | 20250113 | 141800 | 70748092500 | 202000 | 202000 | 202500 | 202000 | 828 |
| 303 | 20250113 | 141700 | 70580753000 | 202500 | 202500 | 202500 | 202000 | 706 |
| 304 | 20250113 | 141600 | 70438003000 | 202000 | 202500 | 202500 | 202000 | 1630 |
| 305 | 20250113 | 141500 | 70108304500 | 202500 | 202000 | 202500 | 202000 | 869 |
| 306 | 20250113 | 141400 | 69932583000 | 202000 | 202000 | 202500 | 201500 | 1616 |
| 307 | 20250113 | 141300 | 69606103500 | 201500 | 201500 | 202000 | 201500 | 555 |
| 308 | 20250113 | 141200 | 69494178500 | 202000 | 202000 | 202000 | 201500 | 700 |
| 309 | 20250113 | 141100 | 69353028000 | 202000 | 202000 | 202000 | 201500 | 759 |
| 310 | 20250113 | 141000 | 69199960500 | 202000 | 201500 | 202000 | 201500 | 759 |
| 311 | 20250113 | 140900 | 69046856000 | 202000 | 202500 | 202500 | 201500 | 1779 |
| 312 | 20250113 | 140800 | 68687435500 | 202500 | 202500 | 202500 | 202000 | 671 |
| 313 | 20250113 | 140700 | 68551794000 | 202000 | 202000 | 202500 | 201500 | 2086 |
| 314 | 20250113 | 140600 | 68130630000 | 202000 | 202000 | 202000 | 201500 | 1711 |
| 315 | 20250113 | 140500 | 67785273500 | 202000 | 201500 | 202000 | 201500 | 754 |
| 316 | 20250113 | 140400 | 67633202000 | 202000 | 202000 | 202000 | 201500 | 659 |
| 317 | 20250113 | 140300 | 67500282500 | 202000 | 202000 | 202000 | 201500 | 1136 |
| 318 | 20250113 | 140200 | 67271284500 | 202000 | 202000 | 202000 | 201500 | 596 |
| 319 | 20250113 | 140100 | 67151035000 | 201500 | 202000 | 202000 | 201500 | 716 |
| 320 | 20250113 | 140000 | 67006634500 | 201500 | 201500 | 202000 | 201500 | 690 |
| 321 | 20250113 | 135900 | 66867476500 | 202000 | 202000 | 202000 | 201500 | 853 |
| 322 | 20250113 | 135800 | 66695435000 | 202000 | 201500 | 202000 | 201500 | 296 |
| 323 | 20250113 | 135700 | 66635673500 | 202000 | 202000 | 202000 | 201500 | 508 |
| 324 | 20250113 | 135600 | 66533240500 | 202000 | 202000 | 202000 | 201500 | 787 |
| 325 | 20250113 | 135500 | 66374536000 | 202000 | 201500 | 202000 | 201500 | 727 |
| 326 | 20250113 | 135400 | 66227946500 | 201500 | 202500 | 202500 | 201500 | 4282 |
| 327 | 20250113 | 135300 | 65364378500 | 202000 | 201500 | 202500 | 201500 | 737 |
| 328 | 20250113 | 135200 | 65215708000 | 201500 | 201500 | 202000 | 201500 | 1429 |
| 329 | 20250113 | 135100 | 64927286500 | 202000 | 202000 | 202000 | 201500 | 731 |
| 330 | 20250113 | 135000 | 64779842000 | 201500 | 202000 | 202000 | 201500 | 1404 |
| 331 | 20250113 | 134900 | 64496563500 | 202000 | 201500 | 202000 | 201500 | 780 |
| 332 | 20250113 | 134800 | 64339185000 | 201500 | 202000 | 202000 | 201500 | 350 |
| 333 | 20250113 | 134700 | 64268540000 | 201500 | 201500 | 202000 | 201500 | 878 |
| 334 | 20250113 | 134600 | 64091363500 | 201500 | 202000 | 202000 | 201500 | 700 |
| 335 | 20250113 | 134500 | 63950239500 | 201500 | 202000 | 202000 | 201500 | 590 |
| 336 | 20250113 | 134400 | 63831271500 | 202000 | 201500 | 202000 | 201500 | 1693 |
| 337 | 20250113 | 134300 | 63489463000 | 201500 | 202000 | 202000 | 201500 | 620 |
| 338 | 20250113 | 134200 | 63364482000 | 202000 | 202000 | 202000 | 201500 | 583 |
| 339 | 20250113 | 134100 | 63246925500 | 201500 | 201500 | 202000 | 201500 | 578 |
| 340 | 20250113 | 134000 | 63130412000 | 201500 | 201500 | 202000 | 201500 | 838 |
| 341 | 20250113 | 133900 | 62961374000 | 201500 | 202000 | 202000 | 201500 | 950 |
| 342 | 20250113 | 133800 | 62769684500 | 202000 | 202000 | 202000 | 201500 | 462 |
| 343 | 20250113 | 133700 | 62676551500 | 202000 | 201500 | 202000 | 201000 | 1949 |
| 344 | 20250113 | 133600 | 62283485500 | 202000 | 201500 | 202000 | 201500 | 306 |
| 345 | 20250113 | 133500 | 62221806000 | 201500 | 201500 | 202000 | 201500 | 520 |
| 346 | 20250113 | 133400 | 62116998500 | 202000 | 201500 | 202000 | 201500 | 589 |
| 347 | 20250113 | 133300 | 61998290500 | 201500 | 202000 | 202000 | 201500 | 638 |
| 348 | 20250113 | 133200 | 61869690500 | 202000 | 201500 | 202000 | 201500 | 534 |
| 349 | 20250113 | 133100 | 61762052000 | 201500 | 201500 | 202000 | 201500 | 524 |
| 350 | 20250113 | 133000 | 61656418500 | 202000 | 201500 | 202000 | 201500 | 706 |
| 351 | 20250113 | 132900 | 61514124500 | 202000 | 202000 | 202000 | 201500 | 555 |
| 352 | 20250113 | 132800 | 61402261500 | 201500 | 201500 | 202000 | 201500 | 558 |
| 353 | 20250113 | 132700 | 61289796000 | 202000 | 201500 | 202000 | 201500 | 164 |
| 354 | 20250113 | 132600 | 61256725000 | 201500 | 201500 | 202000 | 201500 | 530 |
| 355 | 20250113 | 132500 | 61149919000 | 201500 | 201500 | 202000 | 201500 | 1132 |
| 356 | 20250113 | 132400 | 60921791500 | 202000 | 202000 | 202000 | 201500 | 2018 |
| 357 | 20250113 | 132300 | 60515101000 | 201500 | 201500 | 202000 | 201500 | 764 |
| 358 | 20250113 | 132200 | 60361035000 | 201500 | 202000 | 202000 | 201500 | 576 |
| 359 | 20250113 | 132100 | 60244886500 | 202000 | 201500 | 202000 | 201500 | 1015 |
| 360 | 20250113 | 132000 | 60040153500 | 202000 | 201500 | 202000 | 201500 | 896 |
| 361 | 20250113 | 131900 | 59859424500 | 202000 | 202000 | 202000 | 201500 | 1004 |
| 362 | 20250113 | 131800 | 59656789500 | 201500 | 201500 | 202000 | 201500 | 783 |
| 363 | 20250113 | 131700 | 59498834000 | 202000 | 201500 | 202000 | 201500 | 746 |
| 364 | 20250113 | 131600 | 59348366500 | 202000 | 201500 | 202000 | 201500 | 574 |
| 365 | 20250113 | 131500 | 59232673000 | 201500 | 201500 | 202000 | 201500 | 262 |
| 366 | 20250113 | 131400 | 59179847000 | 201500 | 202000 | 202000 | 201500 | 457 |
| 367 | 20250113 | 131300 | 59087723500 | 202000 | 202000 | 202000 | 201500 | 593 |
| 368 | 20250113 | 131200 | 58968189000 | 202000 | 202000 | 202000 | 201500 | 505 |
| 369 | 20250113 | 131100 | 58866401500 | 201500 | 202000 | 202000 | 201500 | 616 |
| 370 | 20250113 | 131000 | 58742233000 | 202000 | 202000 | 202000 | 201500 | 439 |
| 371 | 20250113 | 130900 | 58653750500 | 201500 | 201500 | 202000 | 201500 | 497 |
| 372 | 20250113 | 130800 | 58553556000 | 201500 | 202000 | 202000 | 201500 | 556 |
| 373 | 20250113 | 130700 | 58441471500 | 201500 | 201500 | 201500 | 201000 | 941 |
| 374 | 20250113 | 130600 | 58252048500 | 201000 | 201500 | 201500 | 201000 | 1827 |
| 375 | 20250113 | 130500 | 57884168000 | 201000 | 201500 | 201500 | 201000 | 476 |
| 376 | 20250113 | 130400 | 57788441500 | 201500 | 201000 | 201500 | 201000 | 138 |
| 377 | 20250113 | 130300 | 57760652500 | 201000 | 201000 | 201500 | 201000 | 1122 |
| 378 | 20250113 | 130200 | 57535023500 | 201500 | 201500 | 201500 | 201000 | 850 |
| 379 | 20250113 | 130100 | 57363987000 | 201500 | 201500 | 201500 | 201000 | 409 |
| 380 | 20250113 | 130000 | 57281743000 | 201500 | 201500 | 201500 | 201000 | 1633 |
| 381 | 20250113 | 125900 | 56953457500 | 201500 | 201500 | 201500 | 201000 | 444 |
| 382 | 20250113 | 125800 | 56864198500 | 201500 | 201500 | 201500 | 201000 | 907 |
| 383 | 20250113 | 125700 | 56681851500 | 201500 | 201000 | 201500 | 201000 | 515 |
| 384 | 20250113 | 125600 | 56578273500 | 201500 | 201500 | 201500 | 201000 | 517 |
| 385 | 20250113 | 125500 | 56474341000 | 201500 | 201000 | 201500 | 201000 | 262 |
| 386 | 20250113 | 125400 | 56421578000 | 201500 | 201500 | 201500 | 201000 | 433 |
| 387 | 20250113 | 125300 | 56334512500 | 201000 | 201500 | 201500 | 201000 | 1346 |
| 388 | 20250113 | 125200 | 56063500500 | 201000 | 201500 | 201500 | 201000 | 520 |
| 389 | 20250113 | 125100 | 55958884500 | 201000 | 201500 | 201500 | 201000 | 428 |
| 390 | 20250113 | 125000 | 55872802000 | 201500 | 201000 | 201500 | 201000 | 532 |
| 391 | 20250113 | 124900 | 55765848500 | 201000 | 201000 | 201500 | 201000 | 519 |
| 392 | 20250113 | 124800 | 55661487000 | 201000 | 201500 | 201500 | 201000 | 761 |
| 393 | 20250113 | 124700 | 55508452000 | 201000 | 201000 | 201500 | 201000 | 615 |
| 394 | 20250113 | 124600 | 55384692000 | 201500 | 201500 | 201500 | 201000 | 935 |
| 395 | 20250113 | 124500 | 55196484500 | 201500 | 201500 | 201500 | 201000 | 4522 |
| 396 | 20250113 | 124400 | 54287309500 | 201500 | 201500 | 201500 | 201000 | 799 |
| 397 | 20250113 | 124300 | 54126500500 | 201500 | 201500 | 201500 | 201000 | 279 |
| 398 | 20250113 | 124200 | 54070326500 | 201000 | 201500 | 201500 | 201000 | 522 |
| 399 | 20250113 | 124100 | 53965350000 | 201000 | 201000 | 201500 | 201000 | 1757 |
| 400 | 20250113 | 124000 | 53612178500 | 201000 | 201500 | 201500 | 201000 | 649 |
| 401 | 20250113 | 123900 | 53481635500 | 201500 | 201500 | 201500 | 201000 | 552 |
| 402 | 20250113 | 123800 | 53370585000 | 201000 | 201500 | 202000 | 201000 | 689 |
| 403 | 20250113 | 123700 | 53231888000 | 201500 | 201500 | 201500 | 201000 | 1222 |
| 404 | 20250113 | 123600 | 52985908500 | 201500 | 201500 | 201500 | 201000 | 1140 |
| 405 | 20250113 | 123500 | 52756408000 | 201500 | 201500 | 201500 | 201000 | 571 |
| 406 | 20250113 | 123400 | 52641511000 | 201500 | 201500 | 201500 | 201000 | 394 |
| 407 | 20250113 | 123300 | 52562294000 | 201500 | 202000 | 202000 | 201000 | 1002 |
| 408 | 20250113 | 123200 | 52360680000 | 201500 | 202000 | 202000 | 201500 | 254 |
| 409 | 20250113 | 123100 | 52309480500 | 202000 | 202000 | 202000 | 201500 | 769 |
| 410 | 20250113 | 123000 | 52154492500 | 201500 | 202000 | 202000 | 201500 | 657 |
| 411 | 20250113 | 122900 | 52022061000 | 201500 | 201000 | 201500 | 201000 | 1425 |
| 412 | 20250113 | 122800 | 51735098000 | 201500 | 201500 | 201500 | 201000 | 524 |
| 413 | 20250113 | 122700 | 51629705500 | 201500 | 201500 | 201500 | 201000 | 574 |
| 414 | 20250113 | 122600 | 51514268500 | 201000 | 201500 | 201500 | 201000 | 563 |
| 415 | 20250113 | 122500 | 51401061500 | 201500 | 201000 | 201500 | 201000 | 523 |
| 416 | 20250113 | 122400 | 51295892500 | 201500 | 201500 | 201500 | 201000 | 851 |
| 417 | 20250113 | 122300 | 51124795500 | 201000 | 201000 | 201500 | 201000 | 799 |
| 418 | 20250113 | 122200 | 50964129000 | 201000 | 202000 | 202000 | 201000 | 1008 |
| 419 | 20250113 | 122100 | 50761244000 | 202000 | 202000 | 202000 | 201500 | 1231 |
| 420 | 20250113 | 122000 | 50513161000 | 201500 | 202000 | 202000 | 201500 | 825 |
| 421 | 20250113 | 121900 | 50346803000 | 202000 | 202000 | 202000 | 201500 | 1055 |
| 422 | 20250113 | 121800 | 50133921500 | 202000 | 202000 | 202000 | 201500 | 837 |
| 423 | 20250113 | 121700 | 49965053000 | 202000 | 202000 | 202000 | 201500 | 1008 |
| 424 | 20250113 | 121600 | 49761654000 | 202000 | 202000 | 202000 | 201500 | 5017 |
| 425 | 20250113 | 121500 | 48750389500 | 202000 | 201500 | 202000 | 201500 | 758 |
| 426 | 20250113 | 121400 | 48597507000 | 201500 | 202000 | 202000 | 201500 | 489 |
| 427 | 20250113 | 121300 | 48498913500 | 202000 | 202000 | 202000 | 201500 | 669 |
| 428 | 20250113 | 121200 | 48364058000 | 202000 | 202000 | 202000 | 201500 | 435 |
| 429 | 20250113 | 121100 | 48276375500 | 201500 | 201500 | 202000 | 201500 | 67 |
| 430 | 20250113 | 121000 | 48262859000 | 201500 | 202000 | 202000 | 201500 | 597 |
| 431 | 20250113 | 120900 | 48142491000 | 202000 | 202000 | 202000 | 201500 | 683 |
| 432 | 20250113 | 120800 | 48004759000 | 202000 | 202500 | 202500 | 201500 | 1546 |
| 433 | 20250113 | 120700 | 47692621500 | 202000 | 202000 | 202500 | 202000 | 620 |
| 434 | 20250113 | 120600 | 47567372000 | 202000 | 202500 | 202500 | 202000 | 1489 |
| 435 | 20250113 | 120500 | 47266579500 | 202000 | 202000 | 202500 | 202000 | 487 |
| 436 | 20250113 | 120400 | 47168180500 | 202000 | 202000 | 202500 | 202000 | 435 |
| 437 | 20250113 | 120300 | 47080283000 | 202000 | 202500 | 202500 | 202000 | 396 |
| 438 | 20250113 | 120200 | 47000266000 | 202500 | 202500 | 202500 | 202000 | 509 |
| 439 | 20250113 | 120100 | 46897410000 | 202000 | 202500 | 202500 | 202000 | 554 |
| 440 | 20250113 | 120000 | 46785474500 | 202500 | 202500 | 203000 | 202000 | 1667 |
| 441 | 20250113 | 115900 | 46448045500 | 202500 | 203000 | 203000 | 202500 | 978 |
| 442 | 20250113 | 115800 | 46249851500 | 202500 | 203000 | 203000 | 202500 | 2417 |
| 443 | 20250113 | 115700 | 45759654500 | 203000 | 203000 | 203000 | 202500 | 957 |
| 444 | 20250113 | 115600 | 45565542500 | 203000 | 203000 | 203000 | 202500 | 1044 |
| 445 | 20250113 | 115500 | 45353827000 | 203000 | 202500 | 203000 | 202500 | 1044 |
| 446 | 20250113 | 115400 | 45142138500 | 203000 | 202500 | 203000 | 202500 | 1544 |
| 447 | 20250113 | 115300 | 44828916000 | 203000 | 203000 | 203000 | 202500 | 1137 |
| 448 | 20250113 | 115200 | 44598428000 | 203000 | 203000 | 203000 | 202500 | 1198 |
| 449 | 20250113 | 115100 | 44355784500 | 203000 | 203000 | 203000 | 202500 | 776 |
| 450 | 20250113 | 115000 | 44198556500 | 203000 | 203000 | 203000 | 202500 | 1179 |
| 451 | 20250113 | 114900 | 43959767000 | 202500 | 202500 | 203000 | 202500 | 470 |
| 452 | 20250113 | 114800 | 43864483000 | 202500 | 203000 | 203000 | 202500 | 295 |
| 453 | 20250113 | 114700 | 43804624500 | 203000 | 203000 | 203000 | 202500 | 721 |
| 454 | 20250113 | 114600 | 43658505000 | 202500 | 202500 | 203000 | 202500 | 1322 |
| 455 | 20250113 | 114500 | 43390737000 | 203000 | 203000 | 203000 | 202500 | 475 |
| 456 | 20250113 | 114400 | 43294420500 | 203000 | 203000 | 203000 | 202500 | 298 |
| 457 | 20250113 | 114300 | 43234013000 | 202500 | 202500 | 203000 | 202500 | 1096 |
| 458 | 20250113 | 114200 | 43012043000 | 202500 | 202500 | 203000 | 202000 | 1588 |
| 459 | 20250113 | 114100 | 42690162500 | 202500 | 202000 | 202500 | 202000 | 690 |
| 460 | 20250113 | 114000 | 42550602000 | 202500 | 202500 | 202500 | 202000 | 805 |
| 461 | 20250113 | 113900 | 42387829500 | 202500 | 202500 | 202500 | 202000 | 514 |
| 462 | 20250113 | 113800 | 42283881500 | 202500 | 202500 | 203000 | 202000 | 2000 |
| 463 | 20250113 | 113700 | 41878865000 | 203000 | 203000 | 203000 | 202500 | 544 |
| 464 | 20250113 | 113600 | 41768655500 | 203000 | 202500 | 203000 | 202500 | 659 |
| 465 | 20250113 | 113500 | 41635101500 | 203000 | 202500 | 203000 | 202500 | 816 |
| 466 | 20250113 | 113400 | 41469730000 | 202500 | 203000 | 203000 | 202500 | 768 |
| 467 | 20250113 | 113300 | 41314096000 | 203000 | 203000 | 203000 | 202500 | 448 |
| 468 | 20250113 | 113200 | 41223259500 | 203000 | 202500 | 203000 | 202500 | 620 |
| 469 | 20250113 | 113100 | 41097606000 | 202500 | 202000 | 203000 | 202000 | 5289 |
| 470 | 20250113 | 113000 | 40026042500 | 202500 | 202500 | 202500 | 202000 | 1117 |
| 471 | 20250113 | 112900 | 39800056500 | 202000 | 202500 | 202500 | 202000 | 1502 |
| 472 | 20250113 | 112800 | 39496158500 | 202500 | 202500 | 202500 | 202000 | 993 |
| 473 | 20250113 | 112700 | 39295242500 | 202500 | 202000 | 202500 | 202000 | 306 |
| 474 | 20250113 | 112600 | 39233327000 | 202500 | 202500 | 202500 | 202000 | 860 |
| 475 | 20250113 | 112500 | 39059412000 | 202500 | 202500 | 202500 | 202000 | 556 |
| 476 | 20250113 | 112400 | 38946991500 | 202500 | 202500 | 202500 | 202000 | 1559 |
| 477 | 20250113 | 112300 | 38631525500 | 202000 | 201500 | 202500 | 201500 | 5923 |
| 478 | 20250113 | 112200 | 37435142000 | 202000 | 202000 | 202000 | 201500 | 1064 |
| 479 | 20250113 | 112100 | 37220467500 | 202000 | 202000 | 202000 | 201500 | 1199 |
| 480 | 20250113 | 112000 | 36978543500 | 202000 | 201500 | 202000 | 201500 | 506 |
| 481 | 20250113 | 111900 | 36876467000 | 201500 | 202000 | 202000 | 201500 | 726 |
| 482 | 20250113 | 111800 | 36730017500 | 201500 | 201500 | 202000 | 201500 | 731 |
| 483 | 20250113 | 111700 | 36582623000 | 201500 | 202000 | 202000 | 201500 | 473 |
| 484 | 20250113 | 111600 | 36487272000 | 201500 | 202000 | 202000 | 201500 | 137 |
| 485 | 20250113 | 111500 | 36459645000 | 201500 | 201500 | 202000 | 201500 | 516 |
| 486 | 20250113 | 111400 | 36355634500 | 201500 | 201500 | 202000 | 201500 | 551 |
| 487 | 20250113 | 111300 | 36244594500 | 201500 | 201500 | 202000 | 201500 | 525 |
| 488 | 20250113 | 111200 | 36138803500 | 202000 | 202000 | 202000 | 201500 | 1470 |
| 489 | 20250113 | 111100 | 35842524500 | 201500 | 202000 | 202000 | 201500 | 741 |
| 490 | 20250113 | 111000 | 35693163000 | 201500 | 202000 | 202000 | 201500 | 580 |
| 491 | 20250113 | 110900 | 35576263500 | 201500 | 201500 | 202000 | 201500 | 572 |
| 492 | 20250113 | 110800 | 35460929000 | 202000 | 201500 | 202000 | 201500 | 567 |
| 493 | 20250113 | 110700 | 35346662000 | 201500 | 201000 | 202000 | 201000 | 3602 |
| 494 | 20250113 | 110600 | 34620895000 | 201500 | 201000 | 201500 | 201000 | 554 |
| 495 | 20250113 | 110500 | 34509434000 | 201000 | 201000 | 201500 | 201000 | 683 |
| 496 | 20250113 | 110400 | 34371843500 | 201000 | 201500 | 201500 | 201000 | 629 |
| 497 | 20250113 | 110300 | 34245357500 | 201500 | 201000 | 201500 | 201000 | 517 |
| 498 | 20250113 | 110200 | 34141379000 | 201000 | 201500 | 201500 | 201000 | 519 |
| 499 | 20250113 | 110100 | 34036962500 | 201500 | 201000 | 201500 | 201000 | 513 |
| 500 | 20250113 | 110000 | 33933788000 | 201000 | 201500 | 202000 | 201000 | 2404 |
| 501 | 20250113 | 105900 | 33449668500 | 201000 | 201500 | 202000 | 201000 | 538 |
| 502 | 20250113 | 105800 | 33341429000 | 201500 | 202000 | 202000 | 201000 | 1246 |
| 503 | 20250113 | 105700 | 33090365000 | 202000 | 202000 | 202000 | 201500 | 504 |
| 504 | 20250113 | 105600 | 32988802500 | 201500 | 202000 | 202000 | 201500 | 599 |
| 505 | 20250113 | 105500 | 32868085000 | 201500 | 201500 | 202000 | 201500 | 925 |
| 506 | 20250113 | 105400 | 32681680000 | 201500 | 202000 | 202000 | 201500 | 448 |
| 507 | 20250113 | 105300 | 32591394500 | 202000 | 201500 | 202000 | 201500 | 358 |
| 508 | 20250113 | 105200 | 32519248500 | 202000 | 201500 | 202000 | 201500 | 781 |
| 509 | 20250113 | 105100 | 32361849500 | 202000 | 201500 | 202000 | 201000 | 1283 |
| 510 | 20250113 | 105000 | 32103338000 | 201500 | 201000 | 201500 | 201000 | 789 |
| 511 | 20250113 | 104900 | 31944664000 | 201500 | 201000 | 201500 | 200500 | 4286 |
| 512 | 20250113 | 104800 | 31082814000 | 201000 | 201000 | 201500 | 201000 | 2376 |
| 513 | 20250113 | 104700 | 30605230500 | 201500 | 201000 | 201500 | 201000 | 896 |
| 514 | 20250113 | 104600 | 30424925500 | 201000 | 201000 | 201500 | 201000 | 690 |
| 515 | 20250113 | 104500 | 30286160000 | 201000 | 201000 | 201500 | 201000 | 579 |
| 516 | 20250113 | 104400 | 30169769500 | 201500 | 201000 | 201500 | 201000 | 400 |
| 517 | 20250113 | 104300 | 30089352000 | 201000 | 201500 | 201500 | 201000 | 734 |
| 518 | 20250113 | 104200 | 29941800000 | 201000 | 201000 | 201500 | 201000 | 792 |
| 519 | 20250113 | 104100 | 29782575500 | 201000 | 201000 | 201500 | 201000 | 1123 |
| 520 | 20250113 | 104000 | 29556829000 | 201000 | 201000 | 201500 | 201000 | 1355 |
| 521 | 20250113 | 103900 | 29283975000 | 201500 | 201500 | 201500 | 201000 | 886 |
| 522 | 20250113 | 103800 | 29105656000 | 201000 | 202000 | 202000 | 201000 | 1264 |
| 523 | 20250113 | 103700 | 28851179500 | 202000 | 201500 | 202000 | 201500 | 219 |
| 524 | 20250113 | 103600 | 28806995000 | 202000 | 201500 | 202000 | 201500 | 988 |
| 525 | 20250113 | 103500 | 28607832000 | 201500 | 202000 | 202000 | 201500 | 234 |
| 526 | 20250113 | 103400 | 28560605500 | 201500 | 201500 | 202000 | 201000 | 2943 |
| 527 | 20250113 | 103300 | 27967480500 | 201500 | 201500 | 201500 | 201000 | 194 |
| 528 | 20250113 | 103200 | 27928437500 | 201000 | 201500 | 201500 | 201000 | 295 |
| 529 | 20250113 | 103100 | 27869067500 | 201500 | 201500 | 201500 | 201000 | 415 |
| 530 | 20250113 | 103000 | 27785598500 | 201500 | 201000 | 201500 | 201000 | 347 |
| 531 | 20250113 | 102900 | 27715801500 | 201000 | 201000 | 201500 | 201000 | 810 |
| 532 | 20250113 | 102800 | 27552946000 | 201000 | 201500 | 201500 | 201000 | 147 |
| 533 | 20250113 | 102700 | 27523376000 | 201000 | 201500 | 201500 | 201000 | 308 |
| 534 | 20250113 | 102600 | 27461419500 | 201500 | 200500 | 201500 | 200500 | 1443 |
| 535 | 20250113 | 102500 | 27171331000 | 200500 | 201000 | 201000 | 200500 | 316 |
| 536 | 20250113 | 102400 | 27107881000 | 201000 | 201000 | 201500 | 200500 | 1155 |
| 537 | 20250113 | 102300 | 26875774000 | 201000 | 201000 | 201500 | 201000 | 428 |
| 538 | 20250113 | 102200 | 26789737500 | 201000 | 201000 | 201500 | 201000 | 291 |
| 539 | 20250113 | 102100 | 26731234000 | 201000 | 201000 | 201500 | 201000 | 655 |
| 540 | 20250113 | 102000 | 26599564000 | 201000 | 200500 | 201500 | 200500 | 1394 |
| 541 | 20250113 | 101900 | 26319421500 | 200500 | 201000 | 201000 | 200500 | 269 |
| 542 | 20250113 | 101800 | 26265453000 | 200500 | 200500 | 201000 | 200500 | 914 |
| 543 | 20250113 | 101700 | 26082177500 | 200500 | 201000 | 201000 | 200500 | 764 |
| 544 | 20250113 | 101600 | 25928829000 | 201000 | 201000 | 201000 | 200500 | 910 |
| 545 | 20250113 | 101500 | 25745962500 | 201000 | 201500 | 201500 | 200500 | 423 |
| 546 | 20250113 | 101400 | 25661015000 | 201500 | 201000 | 201500 | 201000 | 551 |
| 547 | 20250113 | 101300 | 25550249500 | 201000 | 201000 | 201500 | 200500 | 3211 |
| 548 | 20250113 | 101200 | 24904887500 | 201000 | 201000 | 201500 | 201000 | 194 |
| 549 | 20250113 | 101100 | 24865879500 | 201500 | 201000 | 201500 | 200500 | 7120 |
| 550 | 20250113 | 101000 | 23437607000 | 201000 | 201000 | 201000 | 200500 | 480 |
| 551 | 20250113 | 100900 | 23341292500 | 200500 | 201000 | 201000 | 200000 | 2734 |
| 552 | 20250113 | 100800 | 22793985000 | 201000 | 200500 | 201000 | 200500 | 2910 |
| 553 | 20250113 | 100700 | 22209714500 | 201000 | 200500 | 201000 | 200500 | 2071 |
| 554 | 20250113 | 100600 | 21794452000 | 200500 | 201500 | 201500 | 200500 | 3182 |
| 555 | 20250113 | 100500 | 21154961500 | 201500 | 201000 | 201500 | 201000 | 545 |
| 556 | 20250113 | 100400 | 21045400500 | 201500 | 201500 | 201500 | 201000 | 663 |
| 557 | 20250113 | 100300 | 20912127000 | 201000 | 200500 | 201500 | 200500 | 2890 |
| 558 | 20250113 | 100200 | 20330219000 | 201000 | 201000 | 201500 | 200500 | 5442 |
| 559 | 20250113 | 100100 | 19237917000 | 201000 | 201000 | 201500 | 200500 | 1841 |
| 560 | 20250113 | 100000 | 18867869500 | 201000 | 201000 | 201500 | 201000 | 135 |
| 561 | 20250113 | 095900 | 18840727500 | 201000 | 201000 | 201500 | 201000 | 342 |
| 562 | 20250113 | 095800 | 18771953500 | 201000 | 200500 | 201500 | 200500 | 1254 |
| 563 | 20250113 | 095700 | 18519909000 | 201000 | 201000 | 201500 | 200500 | 3717 |
| 564 | 20250113 | 095600 | 17773696500 | 201000 | 201000 | 201500 | 201000 | 306 |
| 565 | 20250113 | 095500 | 17712173000 | 201000 | 201000 | 201500 | 200500 | 908 |
| 566 | 20250113 | 095400 | 17529652500 | 201500 | 200500 | 201500 | 200000 | 7959 |
| 567 | 20250113 | 095300 | 15933507000 | 201000 | 200500 | 201000 | 200500 | 597 |
| 568 | 20250113 | 095200 | 15813798500 | 200500 | 201000 | 201000 | 200500 | 1625 |
| 569 | 20250113 | 095100 | 15487957000 | 200500 | 201500 | 201500 | 200500 | 3431 |
| 570 | 20250113 | 095000 | 14798540000 | 201500 | 201000 | 201500 | 201000 | 833 |
| 571 | 20250113 | 094900 | 14631080000 | 201000 | 201500 | 201500 | 201000 | 409 |
| 572 | 20250113 | 094800 | 14548850500 | 201000 | 201500 | 202000 | 201000 | 3539 |
| 573 | 20250113 | 094700 | 13836412500 | 201500 | 201500 | 202000 | 201500 | 835 |
| 574 | 20250113 | 094600 | 13668138000 | 202000 | 202000 | 202500 | 201500 | 5158 |
| 575 | 20250113 | 094500 | 12626258000 | 202500 | 202500 | 202500 | 202000 | 1291 |
| 576 | 20250113 | 094400 | 12365401500 | 202500 | 202500 | 202500 | 202000 | 464 |
| 577 | 20250113 | 094300 | 12271476500 | 202500 | 202500 | 202500 | 202000 | 632 |
| 578 | 20250113 | 094200 | 12143526000 | 202500 | 202500 | 202500 | 202000 | 408 |
| 579 | 20250113 | 094100 | 12060962000 | 202500 | 202500 | 202500 | 202000 | 295 |
| 580 | 20250113 | 094000 | 12001286500 | 202500 | 202500 | 202500 | 202000 | 217 |
| 581 | 20250113 | 093900 | 11957383000 | 202000 | 202000 | 202500 | 202000 | 175 |
| 582 | 20250113 | 093800 | 11922015500 | 202000 | 202000 | 202500 | 202000 | 281 |
| 583 | 20250113 | 093700 | 11865209500 | 202500 | 202500 | 202500 | 202000 | 484 |
| 584 | 20250113 | 093600 | 11767418500 | 202000 | 202000 | 202500 | 202000 | 658 |
| 585 | 20250113 | 093500 | 11634455000 | 202500 | 202500 | 203000 | 202000 | 1252 |
| 586 | 20250113 | 093400 | 11380916500 | 202500 | 203000 | 203000 | 202500 | 322 |
| 587 | 20250113 | 093300 | 11315652500 | 203000 | 203000 | 203000 | 202500 | 1378 |
| 588 | 20250113 | 093200 | 11036518000 | 202500 | 202000 | 203000 | 202000 | 3036 |
| 589 | 20250113 | 093100 | 10421801000 | 202500 | 202500 | 202500 | 202000 | 540 |
| 590 | 20250113 | 093000 | 10312496000 | 202500 | 202000 | 202500 | 202000 | 351 |
| 591 | 20250113 | 092900 | 10241444000 | 202500 | 203000 | 203000 | 202000 | 445 |
| 592 | 20250113 | 092800 | 10151335000 | 203000 | 202500 | 203000 | 202000 | 1245 |
| 593 | 20250113 | 092700 | 9899220500 | 202500 | 202500 | 203000 | 202000 | 2092 |
| 594 | 20250113 | 092600 | 9475466000 | 202500 | 203000 | 203000 | 202500 | 1462 |
| 595 | 20250113 | 092500 | 9179317500 | 203000 | 202500 | 203000 | 202000 | 2526 |
| 596 | 20250113 | 092400 | 8667696500 | 202500 | 202500 | 202500 | 202000 | 2401 |
| 597 | 20250113 | 092300 | 8181545000 | 202500 | 202000 | 202500 | 202000 | 2544 |
| 598 | 20250113 | 092200 | 7666452500 | 202000 | 202000 | 202500 | 202000 | 311 |
| 599 | 20250113 | 092100 | 7603560000 | 202500 | 202000 | 202500 | 202000 | 231 |
| 600 | 20250113 | 092000 | 7556876000 | 202500 | 202500 | 202500 | 202000 | 1470 |
| 601 | 20250113 | 091900 | 7259790500 | 202500 | 202500 | 202500 | 202000 | 583 |
| 602 | 20250113 | 091800 | 7141791500 | 202000 | 202000 | 202500 | 202000 | 1072 |
| 603 | 20250113 | 091700 | 6924794500 | 202500 | 202000 | 202500 | 202000 | 764 |
| 604 | 20250113 | 091600 | 6770170500 | 202000 | 202500 | 202500 | 202000 | 683 |
| 605 | 20250113 | 091500 | 6632142500 | 202500 | 202000 | 202500 | 202000 | 334 |
| 606 | 20250113 | 091400 | 6564603000 | 202500 | 202500 | 202500 | 202000 | 763 |
| 607 | 20250113 | 091300 | 6410122500 | 202500 | 202500 | 202500 | 202000 | 586 |
| 608 | 20250113 | 091200 | 6291488500 | 202500 | 202500 | 202500 | 202000 | 289 |
| 609 | 20250113 | 091100 | 6233016000 | 202500 | 202500 | 202500 | 202000 | 736 |
| 610 | 20250113 | 091000 | 6084266500 | 202000 | 202500 | 202500 | 202000 | 297 |
| 611 | 20250113 | 090900 | 6024243000 | 202000 | 202000 | 202500 | 202000 | 364 |
| 612 | 20250113 | 090800 | 5950628000 | 202000 | 202000 | 202500 | 202000 | 1702 |
| 613 | 20250113 | 090700 | 5606757000 | 202000 | 202500 | 202500 | 202000 | 1044 |
| 614 | 20250113 | 090600 | 5395545500 | 202500 | 202500 | 203000 | 202000 | 1545 |
| 615 | 20250113 | 090500 | 5082871500 | 202500 | 202000 | 202500 | 202000 | 1352 |
| 616 | 20250113 | 090400 | 4809249000 | 202000 | 202500 | 203000 | 202000 | 1844 |
| 617 | 20250113 | 090300 | 4435937000 | 203000 | 203000 | 203000 | 202000 | 3815 |
| 618 | 20250113 | 090200 | 3662453000 | 203000 | 203000 | 203500 | 202500 | 2426 |
| 619 | 20250113 | 090100 | 3169854000 | 203000 | 202000 | 203000 | 202000 | 2192 |
| 620 | 20250113 | 090000 | 2726032500 | 202500 | 201000 | 202500 | 200500 | 12736 |