36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 3 | 20250116 | 191800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20250116 | 191700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20250116 | 191600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20250116 | 191500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20250116 | 191400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20250116 | 191300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20250116 | 191200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20250116 | 191100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20250116 | 191000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20250116 | 190900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20250116 | 190800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20250116 | 190700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20250116 | 190600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20250116 | 190500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20250116 | 190400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20250116 | 190300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20250116 | 190200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20250116 | 190100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20250116 | 190000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20250116 | 185900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20250116 | 185800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20250116 | 185700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20250116 | 185600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20250116 | 185500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20250116 | 185400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20250116 | 185300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20250116 | 185200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20250116 | 185100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20250116 | 185000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20250116 | 184900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 33 | 20250116 | 184800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20250116 | 184700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20250116 | 184600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20250116 | 184500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20250116 | 184400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20250116 | 184300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20250116 | 184200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20250116 | 184100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20250116 | 184000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20250116 | 183900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20250116 | 183800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20250116 | 183700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20250116 | 183600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20250116 | 183500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20250116 | 183400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20250116 | 183300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20250116 | 183200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20250116 | 183100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20250116 | 183000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20250116 | 182900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20250116 | 182800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20250116 | 182700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20250116 | 182600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20250116 | 182500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20250116 | 182400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20250116 | 182300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20250116 | 182200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20250116 | 182100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20250116 | 182000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20250116 | 181900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 63 | 20250116 | 181800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20250116 | 181700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20250116 | 181600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20250116 | 181500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20250116 | 181400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20250116 | 181300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20250116 | 181200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20250116 | 181100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20250116 | 181000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20250116 | 180900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20250116 | 180800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20250116 | 180700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20250116 | 180600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20250116 | 180500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20250116 | 180400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20250116 | 180300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20250116 | 180200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20250116 | 180100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20250116 | 180000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20250116 | 175900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20250116 | 175800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20250116 | 175700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20250116 | 175600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20250116 | 175500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20250116 | 175400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20250116 | 175300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20250116 | 175200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20250116 | 175100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20250116 | 175000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20250116 | 174900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 93 | 20250116 | 174800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20250116 | 174700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20250116 | 174600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20250116 | 174500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20250116 | 174400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20250116 | 174300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20250116 | 174200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20250116 | 174100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20250116 | 174000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20250116 | 173900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20250116 | 173800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20250116 | 173700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20250116 | 173600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20250116 | 173500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20250116 | 173400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20250116 | 173300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20250116 | 173200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20250116 | 173100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20250116 | 173000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20250116 | 172900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20250116 | 172800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20250116 | 172700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20250116 | 172600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20250116 | 172500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20250116 | 172400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20250116 | 172300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20250116 | 172200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20250116 | 172100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20250116 | 172000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20250116 | 171900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 123 | 20250116 | 171800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20250116 | 171700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20250116 | 171600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20250116 | 171500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20250116 | 171400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20250116 | 171300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20250116 | 171200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20250116 | 171100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20250116 | 171000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20250116 | 170900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20250116 | 170800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20250116 | 170700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20250116 | 170600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20250116 | 170500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20250116 | 170400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20250116 | 170300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20250116 | 170200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20250116 | 170100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20250116 | 170000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20250116 | 165900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20250116 | 165800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20250116 | 165700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20250116 | 165600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20250116 | 165500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20250116 | 165400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20250116 | 165300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20250116 | 165200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20250116 | 165100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20250116 | 165000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20250116 | 164900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 153 | 20250116 | 164800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20250116 | 164700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20250116 | 164600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20250116 | 164500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20250116 | 164400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20250116 | 164300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20250116 | 164200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20250116 | 164100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20250116 | 164000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20250116 | 163900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20250116 | 163800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20250116 | 163700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20250116 | 163600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20250116 | 163500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20250116 | 163400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20250116 | 163300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20250116 | 163200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20250116 | 163100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20250116 | 163000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20250116 | 162900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20250116 | 162800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20250116 | 162700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20250116 | 162600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20250116 | 162500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20250116 | 162400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20250116 | 162300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20250116 | 162200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20250116 | 162100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20250116 | 162000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20250116 | 161900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 183 | 20250116 | 161800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20250116 | 161700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20250116 | 161600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20250116 | 161500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20250116 | 161400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20250116 | 161300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20250116 | 161200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20250116 | 161100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20250116 | 161000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20250116 | 160900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20250116 | 160800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20250116 | 160700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20250116 | 160600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20250116 | 160500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20250116 | 160400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20250116 | 160300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20250116 | 160200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20250116 | 160100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20250116 | 160000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20250116 | 155900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20250116 | 155800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20250116 | 155700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20250116 | 155600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20250116 | 155500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20250116 | 155400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 208 | 20250116 | 155300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20250116 | 155200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20250116 | 155100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20250116 | 155000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20250116 | 154900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 213 | 20250116 | 154800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20250116 | 154700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20250116 | 154600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20250116 | 154500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 217 | 20250116 | 154400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 218 | 20250116 | 154300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 219 | 20250116 | 154200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 220 | 20250116 | 154100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 221 | 20250116 | 154000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 222 | 20250116 | 153900 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 223 | 20250116 | 153800 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 224 | 20250116 | 153700 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 225 | 20250116 | 153600 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 226 | 20250116 | 153500 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 227 | 20250116 | 153400 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 228 | 20250116 | 153300 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 229 | 20250116 | 153200 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20250116 | 153100 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20250116 | 153000 | 130544677500 | 206500 | 206500 | 206500 | 206500 | 48670 |
| 232 | 20250116 | 152900 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 233 | 20250116 | 152800 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20250116 | 152700 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20250116 | 152600 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20250116 | 152500 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 237 | 20250116 | 152400 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 238 | 20250116 | 152300 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 239 | 20250116 | 152200 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 240 | 20250116 | 152100 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 241 | 20250116 | 152000 | 120494322500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 242 | 20250116 | 151900 | 120494322500 | 206500 | 206500 | 206500 | 206000 | 4799 |
| 243 | 20250116 | 151800 | 119504463000 | 206000 | 206000 | 206500 | 206000 | 1523 |
| 244 | 20250116 | 151700 | 119190103500 | 206500 | 206000 | 206500 | 205500 | 4364 |
| 245 | 20250116 | 151600 | 118291159000 | 206000 | 206000 | 206000 | 205500 | 2028 |
| 246 | 20250116 | 151500 | 117873488000 | 205500 | 205500 | 206000 | 205500 | 2752 |
| 247 | 20250116 | 151400 | 117306748500 | 206000 | 205500 | 206000 | 205500 | 1881 |
| 248 | 20250116 | 151300 | 116919455500 | 206000 | 205500 | 206000 | 205500 | 978 |
| 249 | 20250116 | 151200 | 116718110000 | 206000 | 206000 | 206000 | 205500 | 1181 |
| 250 | 20250116 | 151100 | 116474936000 | 205500 | 206000 | 206000 | 205500 | 1032 |
| 251 | 20250116 | 151000 | 116262498000 | 206000 | 205500 | 206000 | 205500 | 1333 |
| 252 | 20250116 | 150900 | 115988177000 | 206000 | 206000 | 206000 | 205500 | 874 |
| 253 | 20250116 | 150800 | 115808256000 | 205500 | 205500 | 206000 | 205500 | 563 |
| 254 | 20250116 | 150700 | 115692430000 | 205500 | 205500 | 206000 | 205500 | 654 |
| 255 | 20250116 | 150600 | 115557889000 | 205500 | 205500 | 206000 | 205500 | 1212 |
| 256 | 20250116 | 150500 | 115308475000 | 206000 | 205500 | 206000 | 205500 | 1589 |
| 257 | 20250116 | 150400 | 114981724000 | 205500 | 206000 | 206000 | 205500 | 561 |
| 258 | 20250116 | 150300 | 114866325000 | 205500 | 206000 | 206000 | 205500 | 902 |
| 259 | 20250116 | 150200 | 114680678500 | 206000 | 206000 | 206000 | 205500 | 489 |
| 260 | 20250116 | 150100 | 114580040000 | 205500 | 205500 | 206000 | 205500 | 546 |
| 261 | 20250116 | 150000 | 114467692000 | 205500 | 205500 | 206000 | 205500 | 1163 |
| 262 | 20250116 | 145900 | 114228409000 | 205500 | 205500 | 206000 | 205500 | 2243 |
| 263 | 20250116 | 145800 | 113767341500 | 206000 | 205500 | 206000 | 205500 | 5313 |
| 264 | 20250116 | 145700 | 112675404000 | 206000 | 206000 | 206000 | 205500 | 1041 |
| 265 | 20250116 | 145600 | 112461147000 | 206000 | 205500 | 206000 | 205500 | 1756 |
| 266 | 20250116 | 145500 | 112099835000 | 206000 | 206000 | 206000 | 205500 | 1554 |
| 267 | 20250116 | 145400 | 111779859500 | 206000 | 205500 | 206000 | 205500 | 866 |
| 268 | 20250116 | 145300 | 111601564000 | 206000 | 206000 | 206000 | 205500 | 1594 |
| 269 | 20250116 | 145200 | 111273548000 | 206000 | 205500 | 206000 | 205500 | 1183 |
| 270 | 20250116 | 145100 | 111029927500 | 206000 | 205500 | 206000 | 205500 | 1598 |
| 271 | 20250116 | 145000 | 110700908000 | 205500 | 206000 | 206000 | 205500 | 1221 |
| 272 | 20250116 | 144900 | 110449567500 | 206000 | 205500 | 206000 | 205500 | 763 |
| 273 | 20250116 | 144800 | 110292532500 | 206000 | 205500 | 206000 | 205000 | 2970 |
| 274 | 20250116 | 144700 | 109681986000 | 205500 | 205000 | 205500 | 205000 | 791 |
| 275 | 20250116 | 144600 | 109519540500 | 205000 | 205000 | 205500 | 205000 | 1976 |
| 276 | 20250116 | 144500 | 109113744500 | 205000 | 205000 | 205500 | 205000 | 1016 |
| 277 | 20250116 | 144400 | 108905155000 | 205500 | 205500 | 205500 | 205000 | 1134 |
| 278 | 20250116 | 144300 | 108672193500 | 205000 | 205500 | 205500 | 205000 | 3944 |
| 279 | 20250116 | 144200 | 107863514500 | 205500 | 205000 | 205500 | 205000 | 715 |
| 280 | 20250116 | 144100 | 107716769500 | 205500 | 205000 | 205500 | 205000 | 893 |
| 281 | 20250116 | 144000 | 107533470000 | 205000 | 205000 | 205500 | 205000 | 926 |
| 282 | 20250116 | 143900 | 107343435500 | 205000 | 205000 | 205500 | 205000 | 478 |
| 283 | 20250116 | 143800 | 107245346000 | 205000 | 205500 | 206000 | 205000 | 19892 |
| 284 | 20250116 | 143700 | 103160203500 | 206000 | 205500 | 206000 | 205500 | 557 |
| 285 | 20250116 | 143600 | 103045589500 | 205500 | 206500 | 206500 | 205500 | 4131 |
| 286 | 20250116 | 143500 | 102195976000 | 206000 | 205500 | 206500 | 205500 | 713 |
| 287 | 20250116 | 143400 | 102049153000 | 206000 | 206000 | 206000 | 205500 | 1134 |
| 288 | 20250116 | 143300 | 101815669500 | 206000 | 205500 | 206000 | 205500 | 858 |
| 289 | 20250116 | 143200 | 101639047500 | 205500 | 206000 | 206000 | 205500 | 1289 |
| 290 | 20250116 | 143100 | 101373591000 | 205500 | 205500 | 206500 | 205500 | 2164 |
| 291 | 20250116 | 143000 | 100927948000 | 205500 | 206000 | 206500 | 205500 | 902 |
| 292 | 20250116 | 142900 | 100742085000 | 206000 | 206000 | 206000 | 205500 | 3753 |
| 293 | 20250116 | 142800 | 99969121500 | 206000 | 205500 | 206000 | 205500 | 2313 |
| 294 | 20250116 | 142700 | 99492758000 | 206000 | 205500 | 206000 | 205500 | 473 |
| 295 | 20250116 | 142600 | 99395411500 | 206000 | 206000 | 206000 | 205500 | 838 |
| 296 | 20250116 | 142500 | 99222894000 | 206000 | 206000 | 206000 | 205500 | 698 |
| 297 | 20250116 | 142400 | 99079153000 | 206000 | 206000 | 206000 | 205500 | 2402 |
| 298 | 20250116 | 142300 | 98584473000 | 206000 | 205500 | 206000 | 205500 | 1199 |
| 299 | 20250116 | 142200 | 98337534000 | 206000 | 206000 | 206000 | 205500 | 867 |
| 300 | 20250116 | 142100 | 98159030500 | 206000 | 205500 | 206000 | 205500 | 532 |
| 301 | 20250116 | 142000 | 98049485500 | 206000 | 206000 | 206000 | 205500 | 564 |
| 302 | 20250116 | 141900 | 97933424500 | 206000 | 206000 | 206000 | 205500 | 570 |
| 303 | 20250116 | 141800 | 97816088000 | 205500 | 206000 | 206500 | 205500 | 5648 |
| 304 | 20250116 | 141700 | 96652534500 | 206000 | 206500 | 206500 | 206000 | 1200 |
| 305 | 20250116 | 141600 | 96405129500 | 206000 | 206000 | 206500 | 206000 | 912 |
| 306 | 20250116 | 141500 | 96217047500 | 206500 | 206500 | 206500 | 206000 | 749 |
| 307 | 20250116 | 141400 | 96062591500 | 206500 | 206000 | 206500 | 205500 | 1564 |
| 308 | 20250116 | 141300 | 95740233500 | 206000 | 206000 | 206000 | 205500 | 1112 |
| 309 | 20250116 | 141200 | 95511230500 | 206000 | 206000 | 206000 | 205500 | 4162 |
| 310 | 20250116 | 141100 | 94653982000 | 206000 | 205500 | 206000 | 205500 | 702 |
| 311 | 20250116 | 141000 | 94509623000 | 205500 | 206000 | 206000 | 205500 | 580 |
| 312 | 20250116 | 140900 | 94390196000 | 206000 | 206000 | 206000 | 205500 | 1005 |
| 313 | 20250116 | 140800 | 94183260500 | 206000 | 205500 | 206000 | 205500 | 1030 |
| 314 | 20250116 | 140700 | 93971201500 | 205500 | 206000 | 206000 | 205500 | 949 |
| 315 | 20250116 | 140600 | 93775758500 | 206000 | 206000 | 206000 | 205500 | 1235 |
| 316 | 20250116 | 140500 | 93521427500 | 206000 | 205500 | 206000 | 205500 | 791 |
| 317 | 20250116 | 140400 | 93358582000 | 205500 | 206000 | 206000 | 205500 | 399 |
| 318 | 20250116 | 140300 | 93276460000 | 206000 | 206000 | 206000 | 205500 | 702 |
| 319 | 20250116 | 140200 | 93131957000 | 205500 | 205500 | 206000 | 205500 | 515 |
| 320 | 20250116 | 140100 | 93026003000 | 206000 | 206000 | 206000 | 205500 | 486 |
| 321 | 20250116 | 140000 | 92925960500 | 206000 | 205500 | 206000 | 205500 | 801 |
| 322 | 20250116 | 135900 | 92761134500 | 205500 | 206000 | 206000 | 205500 | 656 |
| 323 | 20250116 | 135800 | 92626134000 | 206000 | 205500 | 206000 | 205500 | 501 |
| 324 | 20250116 | 135700 | 92523010000 | 206000 | 206000 | 206000 | 205500 | 2268 |
| 325 | 20250116 | 135600 | 92056651500 | 206000 | 206000 | 206000 | 205500 | 644 |
| 326 | 20250116 | 135500 | 91924171500 | 206000 | 205500 | 206000 | 205500 | 435 |
| 327 | 20250116 | 135400 | 91834676500 | 206000 | 205500 | 206000 | 205500 | 546 |
| 328 | 20250116 | 135300 | 91722327000 | 206000 | 205500 | 206000 | 205500 | 603 |
| 329 | 20250116 | 135200 | 91598216000 | 205500 | 206000 | 206000 | 205500 | 868 |
| 330 | 20250116 | 135100 | 91419615000 | 205500 | 205500 | 206000 | 205500 | 642 |
| 331 | 20250116 | 135000 | 91287520000 | 205500 | 205500 | 206000 | 205500 | 1292 |
| 332 | 20250116 | 134900 | 91021994000 | 205500 | 205500 | 206000 | 205500 | 442 |
| 333 | 20250116 | 134800 | 90931123500 | 206000 | 206000 | 206000 | 205500 | 419 |
| 334 | 20250116 | 134700 | 90844945000 | 205500 | 205500 | 206000 | 205500 | 370 |
| 335 | 20250116 | 134600 | 90768812500 | 206000 | 206000 | 206000 | 205500 | 556 |
| 336 | 20250116 | 134500 | 90654417500 | 206000 | 206000 | 206000 | 205500 | 543 |
| 337 | 20250116 | 134400 | 90542661000 | 206000 | 205500 | 206000 | 205500 | 988 |
| 338 | 20250116 | 134300 | 90339421000 | 205500 | 205500 | 206000 | 205500 | 343 |
| 339 | 20250116 | 134200 | 90268899500 | 205500 | 206000 | 206000 | 205500 | 518 |
| 340 | 20250116 | 134100 | 90162299000 | 206000 | 205500 | 206000 | 205500 | 362 |
| 341 | 20250116 | 134000 | 90087814500 | 205500 | 206000 | 206000 | 205500 | 894 |
| 342 | 20250116 | 133900 | 89904072000 | 206000 | 205500 | 206000 | 205500 | 259 |
| 343 | 20250116 | 133800 | 89850811500 | 205500 | 206000 | 206000 | 205500 | 164 |
| 344 | 20250116 | 133700 | 89817077000 | 206000 | 205500 | 206000 | 205500 | 225 |
| 345 | 20250116 | 133600 | 89770817500 | 205500 | 206000 | 206500 | 205500 | 982 |
| 346 | 20250116 | 133500 | 89568674500 | 206500 | 206000 | 206500 | 205500 | 16906 |
| 347 | 20250116 | 133400 | 86087339000 | 206500 | 206500 | 206500 | 206000 | 529 |
| 348 | 20250116 | 133300 | 85978333000 | 206500 | 206000 | 206500 | 206000 | 212 |
| 349 | 20250116 | 133200 | 85934621500 | 206000 | 206500 | 206500 | 206000 | 502 |
| 350 | 20250116 | 133100 | 85831165000 | 206500 | 206500 | 206500 | 206000 | 1154 |
| 351 | 20250116 | 133000 | 85593230000 | 206500 | 206500 | 206500 | 206000 | 364 |
| 352 | 20250116 | 132900 | 85518126000 | 206500 | 206000 | 206500 | 206000 | 632 |
| 353 | 20250116 | 132800 | 85387739000 | 206500 | 206000 | 206500 | 206000 | 706 |
| 354 | 20250116 | 132700 | 85242030000 | 206000 | 206500 | 206500 | 206000 | 521 |
| 355 | 20250116 | 132600 | 85134549000 | 206000 | 206500 | 207000 | 206000 | 4794 |
| 356 | 20250116 | 132500 | 84144874500 | 206500 | 206500 | 207000 | 206500 | 301 |
| 357 | 20250116 | 132400 | 84082653000 | 206500 | 207000 | 207000 | 206500 | 461 |
| 358 | 20250116 | 132300 | 83987406000 | 207000 | 206500 | 207000 | 206500 | 701 |
| 359 | 20250116 | 132200 | 83842581000 | 206500 | 206000 | 207000 | 206000 | 1772 |
| 360 | 20250116 | 132100 | 83476668500 | 206500 | 206500 | 206500 | 206000 | 807 |
| 361 | 20250116 | 132000 | 83310088500 | 206500 | 206000 | 206500 | 206000 | 1435 |
| 362 | 20250116 | 131900 | 83013831500 | 206500 | 206500 | 206500 | 206000 | 345 |
| 363 | 20250116 | 131800 | 82942660500 | 206500 | 206500 | 206500 | 206000 | 972 |
| 364 | 20250116 | 131700 | 82742010000 | 206500 | 206500 | 206500 | 206000 | 508 |
| 365 | 20250116 | 131600 | 82637198500 | 206500 | 206500 | 206500 | 206000 | 530 |
| 366 | 20250116 | 131500 | 82527852000 | 206500 | 206500 | 206500 | 206000 | 1473 |
| 367 | 20250116 | 131400 | 82223753000 | 206000 | 206500 | 206500 | 206000 | 509 |
| 368 | 20250116 | 131300 | 82118724000 | 206000 | 206500 | 206500 | 206000 | 524 |
| 369 | 20250116 | 131200 | 82010577000 | 206500 | 206000 | 206500 | 206000 | 389 |
| 370 | 20250116 | 131100 | 81930306500 | 206500 | 206500 | 206500 | 206000 | 342 |
| 371 | 20250116 | 131000 | 81859723500 | 206500 | 206500 | 206500 | 206000 | 680 |
| 372 | 20250116 | 130900 | 81719358000 | 206000 | 206500 | 206500 | 206000 | 542 |
| 373 | 20250116 | 130800 | 81607509000 | 206500 | 206000 | 206500 | 206000 | 613 |
| 374 | 20250116 | 130700 | 81481098000 | 206500 | 206000 | 206500 | 206000 | 492 |
| 375 | 20250116 | 130600 | 81379654500 | 206000 | 206500 | 206500 | 206000 | 1229 |
| 376 | 20250116 | 130500 | 81126048500 | 206500 | 206500 | 206500 | 206000 | 545 |
| 377 | 20250116 | 130400 | 81013541000 | 206500 | 206000 | 206500 | 206000 | 159 |
| 378 | 20250116 | 130300 | 80980747000 | 206000 | 206000 | 206500 | 206000 | 229 |
| 379 | 20250116 | 130200 | 80933519500 | 206000 | 206500 | 206500 | 206000 | 258 |
| 380 | 20250116 | 130100 | 80880267500 | 206500 | 206000 | 206500 | 206000 | 771 |
| 381 | 20250116 | 130000 | 80721218500 | 206500 | 206000 | 206500 | 206000 | 257 |
| 382 | 20250116 | 125900 | 80668217500 | 206500 | 206500 | 206500 | 206000 | 365 |
| 383 | 20250116 | 125800 | 80592903000 | 206500 | 206500 | 206500 | 206000 | 193 |
| 384 | 20250116 | 125700 | 80553080000 | 206500 | 206500 | 206500 | 206000 | 146 |
| 385 | 20250116 | 125600 | 80522963500 | 206500 | 206500 | 206500 | 206000 | 321 |
| 386 | 20250116 | 125500 | 80456712500 | 206500 | 206500 | 206500 | 206000 | 1013 |
| 387 | 20250116 | 125400 | 80247560500 | 206500 | 206500 | 206500 | 206000 | 1934 |
| 388 | 20250116 | 125300 | 79848216000 | 206500 | 206000 | 206500 | 206000 | 532 |
| 389 | 20250116 | 125200 | 79738407000 | 206000 | 206500 | 206500 | 206000 | 1242 |
| 390 | 20250116 | 125100 | 79482039500 | 206500 | 206000 | 206500 | 206000 | 298 |
| 391 | 20250116 | 125000 | 79420563000 | 206500 | 206000 | 206500 | 206000 | 423 |
| 392 | 20250116 | 124900 | 79333260000 | 206000 | 206000 | 206500 | 206000 | 2621 |
| 393 | 20250116 | 124800 | 78792056000 | 206000 | 207000 | 207000 | 206000 | 2199 |
| 394 | 20250116 | 124700 | 78338101500 | 207000 | 206500 | 207000 | 206500 | 748 |
| 395 | 20250116 | 124600 | 78183626000 | 207000 | 206500 | 207000 | 206500 | 2285 |
| 396 | 20250116 | 124500 | 77711705500 | 207000 | 206500 | 207000 | 206500 | 201 |
| 397 | 20250116 | 124400 | 77670141000 | 207000 | 206500 | 207000 | 206500 | 233 |
| 398 | 20250116 | 124300 | 77621946000 | 206500 | 206500 | 207000 | 206500 | 513 |
| 399 | 20250116 | 124200 | 77515966500 | 207000 | 207000 | 207000 | 206500 | 1149 |
| 400 | 20250116 | 124100 | 77278543500 | 207000 | 206500 | 207000 | 206500 | 175 |
| 401 | 20250116 | 124000 | 77242364500 | 206500 | 206500 | 207000 | 206500 | 258 |
| 402 | 20250116 | 123900 | 77188993000 | 206500 | 206500 | 207000 | 206500 | 142 |
| 403 | 20250116 | 123800 | 77159646500 | 206500 | 207000 | 207000 | 206500 | 1025 |
| 404 | 20250116 | 123700 | 76947499000 | 207000 | 207000 | 207000 | 206500 | 709 |
| 405 | 20250116 | 123600 | 76800776500 | 207000 | 206500 | 207000 | 206500 | 416 |
| 406 | 20250116 | 123500 | 76714827000 | 207000 | 206500 | 207000 | 206500 | 634 |
| 407 | 20250116 | 123400 | 76583861500 | 207000 | 206500 | 207000 | 206500 | 523 |
| 408 | 20250116 | 123300 | 76475703500 | 206500 | 206500 | 207000 | 206500 | 132 |
| 409 | 20250116 | 123200 | 76448431000 | 206500 | 206000 | 207000 | 206000 | 19513 |
| 410 | 20250116 | 123100 | 72419444000 | 206500 | 206000 | 206500 | 206000 | 281 |
| 411 | 20250116 | 123000 | 72361486500 | 206000 | 206500 | 206500 | 206000 | 322 |
| 412 | 20250116 | 122900 | 72295064500 | 206500 | 206500 | 206500 | 206000 | 520 |
| 413 | 20250116 | 122800 | 72187795000 | 206000 | 206500 | 206500 | 206000 | 177 |
| 414 | 20250116 | 122700 | 72151292000 | 206000 | 206500 | 206500 | 206000 | 361 |
| 415 | 20250116 | 122600 | 72076855000 | 206000 | 206500 | 206500 | 206000 | 228 |
| 416 | 20250116 | 122500 | 72029810500 | 206500 | 206000 | 206500 | 206000 | 358 |
| 417 | 20250116 | 122400 | 71955960500 | 206500 | 206500 | 206500 | 206000 | 350 |
| 418 | 20250116 | 122300 | 71883731500 | 206500 | 206000 | 206500 | 206000 | 170 |
| 419 | 20250116 | 122200 | 71848636500 | 206000 | 206000 | 206500 | 206000 | 403 |
| 420 | 20250116 | 122100 | 71765497500 | 206000 | 206000 | 206500 | 206000 | 442 |
| 421 | 20250116 | 122000 | 71674270000 | 206000 | 206500 | 206500 | 206000 | 429 |
| 422 | 20250116 | 121900 | 71585731000 | 206500 | 206000 | 206500 | 206000 | 391 |
| 423 | 20250116 | 121800 | 71505042500 | 206500 | 206000 | 206500 | 206000 | 305 |
| 424 | 20250116 | 121700 | 71442133500 | 206000 | 206500 | 206500 | 206000 | 1008 |
| 425 | 20250116 | 121600 | 71234346000 | 206000 | 206500 | 206500 | 206000 | 366 |
| 426 | 20250116 | 121500 | 71158871500 | 206500 | 206500 | 206500 | 206000 | 231 |
| 427 | 20250116 | 121400 | 71111195500 | 206000 | 206000 | 206500 | 206000 | 619 |
| 428 | 20250116 | 121300 | 70983483500 | 206500 | 206500 | 206500 | 206000 | 524 |
| 429 | 20250116 | 121200 | 70875336500 | 206500 | 206000 | 206500 | 206000 | 552 |
| 430 | 20250116 | 121100 | 70761396000 | 206500 | 206000 | 206500 | 206000 | 354 |
| 431 | 20250116 | 121000 | 70688369500 | 206500 | 206000 | 206500 | 206000 | 328 |
| 432 | 20250116 | 120900 | 70620701500 | 206000 | 206000 | 206500 | 206000 | 152 |
| 433 | 20250116 | 120800 | 70589362000 | 206000 | 206500 | 206500 | 206000 | 185 |
| 434 | 20250116 | 120700 | 70551218000 | 206000 | 206500 | 206500 | 206000 | 208 |
| 435 | 20250116 | 120600 | 70508282500 | 206500 | 206500 | 207000 | 206000 | 4698 |
| 436 | 20250116 | 120500 | 69538161500 | 207000 | 206500 | 207000 | 206500 | 221 |
| 437 | 20250116 | 120400 | 69492438000 | 206500 | 206500 | 207000 | 206000 | 2372 |
| 438 | 20250116 | 120300 | 69002654000 | 206500 | 206500 | 206500 | 206000 | 845 |
| 439 | 20250116 | 120200 | 68828208500 | 206500 | 206000 | 206500 | 206000 | 788 |
| 440 | 20250116 | 120100 | 68665520500 | 206500 | 206000 | 206500 | 206000 | 661 |
| 441 | 20250116 | 120000 | 68529223500 | 206500 | 206500 | 206500 | 206000 | 542 |
| 442 | 20250116 | 115900 | 68417338500 | 206500 | 206000 | 206500 | 206000 | 585 |
| 443 | 20250116 | 115800 | 68296607000 | 206500 | 206500 | 206500 | 206000 | 389 |
| 444 | 20250116 | 115700 | 68216327000 | 206500 | 206500 | 206500 | 206000 | 219 |
| 445 | 20250116 | 115600 | 68171157500 | 206000 | 206500 | 206500 | 206000 | 349 |
| 446 | 20250116 | 115500 | 68099156000 | 206500 | 206500 | 206500 | 206000 | 320 |
| 447 | 20250116 | 115400 | 68033137000 | 206000 | 206000 | 206500 | 206000 | 372 |
| 448 | 20250116 | 115300 | 67956352000 | 206500 | 206000 | 206500 | 206000 | 420 |
| 449 | 20250116 | 115200 | 67869676000 | 206000 | 206500 | 206500 | 206000 | 229 |
| 450 | 20250116 | 115100 | 67822429500 | 206000 | 206000 | 206500 | 206000 | 560 |
| 451 | 20250116 | 115000 | 67706870500 | 206500 | 206500 | 206500 | 206000 | 488 |
| 452 | 20250116 | 114900 | 67606153000 | 206500 | 206500 | 206500 | 206000 | 463 |
| 453 | 20250116 | 114800 | 67510617000 | 206000 | 206500 | 206500 | 206000 | 365 |
| 454 | 20250116 | 114700 | 67435299000 | 206500 | 206000 | 206500 | 206000 | 794 |
| 455 | 20250116 | 114600 | 67271375000 | 206000 | 206500 | 206500 | 206000 | 268 |
| 456 | 20250116 | 114500 | 67216105500 | 206000 | 206000 | 206500 | 206000 | 236 |
| 457 | 20250116 | 114400 | 67167422500 | 206000 | 206000 | 206500 | 206000 | 321 |
| 458 | 20250116 | 114300 | 67101177000 | 206500 | 206000 | 206500 | 206000 | 655 |
| 459 | 20250116 | 114200 | 66966141500 | 206000 | 206000 | 206500 | 206000 | 258 |
| 460 | 20250116 | 114100 | 66912944000 | 206000 | 206000 | 206500 | 206000 | 268 |
| 461 | 20250116 | 114000 | 66857664500 | 206000 | 206000 | 206500 | 206000 | 683 |
| 462 | 20250116 | 113900 | 66716727500 | 206500 | 206000 | 206500 | 206000 | 400 |
| 463 | 20250116 | 113800 | 66634201000 | 206500 | 206500 | 206500 | 206000 | 238 |
| 464 | 20250116 | 113700 | 66585094500 | 206500 | 206000 | 206500 | 206000 | 458 |
| 465 | 20250116 | 113600 | 66490626500 | 206500 | 206000 | 206500 | 206000 | 378 |
| 466 | 20250116 | 113500 | 66412621000 | 206000 | 206500 | 206500 | 206000 | 395 |
| 467 | 20250116 | 113400 | 66331101500 | 206000 | 206000 | 206500 | 206000 | 273 |
| 468 | 20250116 | 113300 | 66274783500 | 206000 | 206500 | 206500 | 206000 | 460 |
| 469 | 20250116 | 113200 | 66179884500 | 206500 | 206000 | 206500 | 206000 | 354 |
| 470 | 20250116 | 113100 | 66106854500 | 206500 | 206500 | 206500 | 206000 | 406 |
| 471 | 20250116 | 113000 | 66023116000 | 206500 | 206500 | 206500 | 206000 | 461 |
| 472 | 20250116 | 112900 | 65927976500 | 206500 | 206000 | 206500 | 206000 | 1107 |
| 473 | 20250116 | 112800 | 65699628500 | 206500 | 206500 | 206500 | 206000 | 318 |
| 474 | 20250116 | 112700 | 65634004500 | 206500 | 206000 | 206500 | 206000 | 362 |
| 475 | 20250116 | 112600 | 65559346500 | 206500 | 206000 | 206500 | 206000 | 558 |
| 476 | 20250116 | 112500 | 65444228500 | 206500 | 206500 | 206500 | 206000 | 563 |
| 477 | 20250116 | 112400 | 65328022000 | 206000 | 206000 | 206500 | 206000 | 468 |
| 478 | 20250116 | 112300 | 65231567000 | 206000 | 206000 | 206500 | 206000 | 495 |
| 479 | 20250116 | 112200 | 65129491000 | 206500 | 206000 | 206500 | 206000 | 248 |
| 480 | 20250116 | 112100 | 65078365000 | 206000 | 206000 | 206500 | 206000 | 682 |
| 481 | 20250116 | 112000 | 64937743500 | 206000 | 206000 | 206500 | 206000 | 340 |
| 482 | 20250116 | 111900 | 64867659000 | 206500 | 206500 | 206500 | 206000 | 268 |
| 483 | 20250116 | 111800 | 64812390000 | 206500 | 206000 | 206500 | 205500 | 560 |
| 484 | 20250116 | 111700 | 64697066000 | 206000 | 205500 | 206000 | 205500 | 1012 |
| 485 | 20250116 | 111600 | 64488814000 | 206000 | 205500 | 206000 | 205500 | 394 |
| 486 | 20250116 | 111500 | 64407688000 | 206000 | 206000 | 206000 | 205500 | 521 |
| 487 | 20250116 | 111400 | 64300434500 | 206000 | 205500 | 206000 | 205500 | 422 |
| 488 | 20250116 | 111300 | 64213581000 | 206000 | 206000 | 206000 | 205500 | 817 |
| 489 | 20250116 | 111200 | 64045361000 | 205500 | 205500 | 206000 | 205500 | 563 |
| 490 | 20250116 | 111100 | 63929443000 | 205500 | 205500 | 206000 | 205500 | 290 |
| 491 | 20250116 | 111000 | 63869825000 | 206000 | 205500 | 206000 | 205500 | 269 |
| 492 | 20250116 | 110900 | 63814497000 | 205500 | 205500 | 206000 | 205500 | 296 |
| 493 | 20250116 | 110800 | 63753578000 | 206000 | 206000 | 206500 | 205500 | 9144 |
| 494 | 20250116 | 110700 | 61870004500 | 206500 | 206000 | 206500 | 206000 | 221 |
| 495 | 20250116 | 110600 | 61824440500 | 206500 | 206500 | 206500 | 206000 | 296 |
| 496 | 20250116 | 110500 | 61763382000 | 206500 | 206500 | 206500 | 206000 | 1127 |
| 497 | 20250116 | 110400 | 61530899500 | 206500 | 206000 | 206500 | 206000 | 768 |
| 498 | 20250116 | 110300 | 61372599500 | 206500 | 206500 | 206500 | 206000 | 1078 |
| 499 | 20250116 | 110200 | 61150396000 | 206500 | 206000 | 206500 | 206000 | 531 |
| 500 | 20250116 | 110100 | 61040816000 | 206500 | 206000 | 206500 | 206000 | 1680 |
| 501 | 20250116 | 110000 | 60694671500 | 206500 | 206000 | 206500 | 206000 | 942 |
| 502 | 20250116 | 105900 | 60500571000 | 206000 | 206000 | 206500 | 206000 | 475 |
| 503 | 20250116 | 105800 | 60402567000 | 206500 | 206000 | 206500 | 206000 | 249 |
| 504 | 20250116 | 105700 | 60351223500 | 206500 | 206500 | 206500 | 206000 | 1488 |
| 505 | 20250116 | 105600 | 60044365000 | 206000 | 206000 | 206500 | 206000 | 181 |
| 506 | 20250116 | 105500 | 60007063500 | 206000 | 206500 | 207000 | 206000 | 1895 |
| 507 | 20250116 | 105400 | 59615949500 | 206500 | 206500 | 207000 | 206500 | 4520 |
| 508 | 20250116 | 105300 | 58682540000 | 206500 | 206500 | 207000 | 206500 | 486 |
| 509 | 20250116 | 105200 | 58582019500 | 206500 | 207000 | 207000 | 206500 | 223 |
| 510 | 20250116 | 105100 | 58535926000 | 207000 | 206500 | 207000 | 206500 | 335 |
| 511 | 20250116 | 105000 | 58466689000 | 207000 | 206500 | 207000 | 206500 | 859 |
| 512 | 20250116 | 104900 | 58289177000 | 206500 | 206500 | 206500 | 206000 | 1097 |
| 513 | 20250116 | 104800 | 58062711000 | 206000 | 206500 | 206500 | 206000 | 1822 |
| 514 | 20250116 | 104700 | 57686611000 | 206500 | 206500 | 206500 | 206000 | 837 |
| 515 | 20250116 | 104600 | 57513825500 | 206000 | 206500 | 206500 | 206000 | 664 |
| 516 | 20250116 | 104500 | 57376855500 | 206000 | 206000 | 206500 | 206000 | 571 |
| 517 | 20250116 | 104400 | 57259031000 | 206500 | 206500 | 206500 | 206000 | 327 |
| 518 | 20250116 | 104300 | 57191583500 | 206500 | 206500 | 206500 | 206000 | 369 |
| 519 | 20250116 | 104200 | 57115511500 | 206000 | 206500 | 206500 | 206000 | 1708 |
| 520 | 20250116 | 104100 | 56762932500 | 206500 | 206500 | 206500 | 206000 | 1810 |
| 521 | 20250116 | 104000 | 56389697000 | 206000 | 206000 | 206500 | 206000 | 497 |
| 522 | 20250116 | 103900 | 56287236500 | 206500 | 206000 | 206500 | 206000 | 302 |
| 523 | 20250116 | 103800 | 56224987500 | 206500 | 206000 | 206500 | 206000 | 184 |
| 524 | 20250116 | 103700 | 56187069000 | 206500 | 207000 | 207000 | 206000 | 8628 |
| 525 | 20250116 | 103600 | 54405490500 | 207000 | 206500 | 207000 | 206500 | 1149 |
| 526 | 20250116 | 103500 | 54168197500 | 206500 | 207000 | 207000 | 206500 | 372 |
| 527 | 20250116 | 103400 | 54091305500 | 207000 | 206500 | 207000 | 206500 | 473 |
| 528 | 20250116 | 103300 | 53993460000 | 207000 | 206500 | 207000 | 206500 | 478 |
| 529 | 20250116 | 103200 | 53894554500 | 206500 | 206500 | 207000 | 206500 | 714 |
| 530 | 20250116 | 103100 | 53747016500 | 207000 | 207000 | 207000 | 206500 | 246 |
| 531 | 20250116 | 103000 | 53696127000 | 206500 | 206500 | 207000 | 206500 | 377 |
| 532 | 20250116 | 102900 | 53618152500 | 207000 | 207000 | 207000 | 206500 | 401 |
| 533 | 20250116 | 102800 | 53535162500 | 206500 | 206500 | 207000 | 206500 | 607 |
| 534 | 20250116 | 102700 | 53409568500 | 206500 | 207000 | 207000 | 206500 | 428 |
| 535 | 20250116 | 102600 | 53321006000 | 207000 | 206500 | 207000 | 206500 | 521 |
| 536 | 20250116 | 102500 | 53213234500 | 206500 | 206500 | 207000 | 206500 | 505 |
| 537 | 20250116 | 102400 | 53108765000 | 207000 | 206500 | 207000 | 206500 | 390 |
| 538 | 20250116 | 102300 | 53028108500 | 207000 | 206500 | 207000 | 206000 | 1007 |
| 539 | 20250116 | 102200 | 52820081000 | 206000 | 206500 | 206500 | 206000 | 1386 |
| 540 | 20250116 | 102100 | 52533907500 | 206500 | 206500 | 206500 | 206000 | 736 |
| 541 | 20250116 | 102000 | 52381959000 | 206000 | 206000 | 206500 | 206000 | 876 |
| 542 | 20250116 | 101900 | 52201103500 | 206500 | 206000 | 206500 | 206000 | 408 |
| 543 | 20250116 | 101800 | 52116926000 | 206000 | 206000 | 206500 | 206000 | 682 |
| 544 | 20250116 | 101700 | 51976129500 | 206500 | 206000 | 206500 | 206000 | 546 |
| 545 | 20250116 | 101600 | 51863430000 | 206000 | 206000 | 206500 | 206000 | 431 |
| 546 | 20250116 | 101500 | 51774474500 | 206500 | 206500 | 206500 | 206000 | 392 |
| 547 | 20250116 | 101400 | 51693565500 | 206500 | 206500 | 206500 | 206000 | 600 |
| 548 | 20250116 | 101300 | 51569861500 | 206500 | 206500 | 206500 | 206000 | 1079 |
| 549 | 20250116 | 101200 | 51347105000 | 206500 | 206000 | 206500 | 206000 | 749 |
| 550 | 20250116 | 101100 | 51192483500 | 206500 | 206500 | 206500 | 206000 | 464 |
| 551 | 20250116 | 101000 | 51096772500 | 206500 | 206000 | 206500 | 206000 | 398 |
| 552 | 20250116 | 100900 | 51014658500 | 206500 | 206000 | 206500 | 206000 | 865 |
| 553 | 20250116 | 100800 | 50836218500 | 206000 | 206500 | 206500 | 206000 | 772 |
| 554 | 20250116 | 100700 | 50677154500 | 206500 | 206500 | 207000 | 206000 | 4624 |
| 555 | 20250116 | 100600 | 49722255500 | 207000 | 206500 | 207000 | 206500 | 2166 |
| 556 | 20250116 | 100500 | 49274782000 | 207000 | 207000 | 207000 | 206500 | 994 |
| 557 | 20250116 | 100400 | 49069126000 | 206500 | 207000 | 207000 | 206500 | 331 |
| 558 | 20250116 | 100300 | 49000634500 | 207000 | 207000 | 207000 | 206500 | 763 |
| 559 | 20250116 | 100200 | 48842705000 | 207000 | 206500 | 207000 | 206500 | 1647 |
| 560 | 20250116 | 100100 | 48501828500 | 207000 | 206500 | 207000 | 206500 | 424 |
| 561 | 20250116 | 100000 | 48414165500 | 207000 | 206000 | 207000 | 206000 | 7737 |
| 562 | 20250116 | 095900 | 46817742000 | 205500 | 206000 | 206000 | 205500 | 446 |
| 563 | 20250116 | 095800 | 46725988000 | 205500 | 206000 | 206000 | 205500 | 1376 |
| 564 | 20250116 | 095700 | 46443123000 | 206000 | 206000 | 206000 | 205500 | 401 |
| 565 | 20250116 | 095600 | 46360608500 | 206000 | 206000 | 206000 | 205500 | 330 |
| 566 | 20250116 | 095500 | 46292676500 | 206000 | 205500 | 206000 | 205500 | 1410 |
| 567 | 20250116 | 095400 | 46002299000 | 206000 | 205500 | 206000 | 205500 | 513 |
| 568 | 20250116 | 095300 | 45896779500 | 206000 | 205500 | 206000 | 205500 | 3483 |
| 569 | 20250116 | 095200 | 45180982500 | 205500 | 206000 | 206000 | 205500 | 9563 |
| 570 | 20250116 | 095100 | 43211875000 | 206000 | 206000 | 206500 | 206000 | 9741 |
| 571 | 20250116 | 095000 | 41205122000 | 206500 | 206500 | 206500 | 206000 | 1061 |
| 572 | 20250116 | 094900 | 40986180500 | 206000 | 206500 | 206500 | 206000 | 908 |
| 573 | 20250116 | 094800 | 40798870000 | 206500 | 206500 | 206500 | 206000 | 774 |
| 574 | 20250116 | 094700 | 40639084000 | 206500 | 206500 | 206500 | 206000 | 997 |
| 575 | 20250116 | 094600 | 40433271500 | 206500 | 206500 | 206500 | 206000 | 1272 |
| 576 | 20250116 | 094500 | 40170626000 | 206500 | 206500 | 206500 | 206000 | 1851 |
| 577 | 20250116 | 094400 | 39788524500 | 206500 | 206500 | 206500 | 206000 | 1699 |
| 578 | 20250116 | 094300 | 39437776000 | 206500 | 206500 | 206500 | 206000 | 1085 |
| 579 | 20250116 | 094200 | 39214128000 | 206500 | 206000 | 206500 | 206000 | 697 |
| 580 | 20250116 | 094100 | 39070321500 | 206500 | 206500 | 206500 | 206000 | 696 |
| 581 | 20250116 | 094000 | 38926694000 | 206500 | 206000 | 206500 | 206000 | 530 |
| 582 | 20250116 | 093900 | 38817318500 | 206500 | 206000 | 206500 | 206000 | 488 |
| 583 | 20250116 | 093800 | 38716608500 | 206500 | 206000 | 206500 | 206000 | 374 |
| 584 | 20250116 | 093700 | 38639461500 | 206500 | 206500 | 206500 | 206000 | 453 |
| 585 | 20250116 | 093600 | 38545950000 | 206500 | 206500 | 206500 | 206000 | 453 |
| 586 | 20250116 | 093500 | 38452531000 | 206500 | 207000 | 207000 | 206000 | 8133 |
| 587 | 20250116 | 093400 | 36773315000 | 207000 | 206500 | 207000 | 206500 | 1705 |
| 588 | 20250116 | 093300 | 36420968500 | 206500 | 206000 | 206500 | 206000 | 1553 |
| 589 | 20250116 | 093200 | 36100312500 | 206500 | 206500 | 206500 | 206000 | 1546 |
| 590 | 20250116 | 093100 | 35781376000 | 206000 | 206500 | 206500 | 206000 | 654 |
| 591 | 20250116 | 093000 | 35646437500 | 206500 | 206000 | 206500 | 206000 | 753 |
| 592 | 20250116 | 092900 | 35491047000 | 206000 | 206500 | 206500 | 206000 | 1294 |
| 593 | 20250116 | 092800 | 35223967000 | 206500 | 206500 | 206500 | 206000 | 3047 |
| 594 | 20250116 | 092700 | 34595041000 | 206500 | 206500 | 206500 | 206000 | 2009 |
| 595 | 20250116 | 092600 | 34180543500 | 206500 | 206500 | 206500 | 206000 | 1283 |
| 596 | 20250116 | 092500 | 33915903500 | 206000 | 206500 | 206500 | 206000 | 3306 |
| 597 | 20250116 | 092400 | 33233342000 | 206500 | 206000 | 206500 | 206000 | 964 |
| 598 | 20250116 | 092300 | 33034546500 | 206500 | 206500 | 206500 | 206000 | 585 |
| 599 | 20250116 | 092200 | 32913901000 | 206500 | 206500 | 206500 | 206000 | 1861 |
| 600 | 20250116 | 092100 | 32530353500 | 206500 | 206500 | 207000 | 206000 | 1557 |
| 601 | 20250116 | 092000 | 32208907000 | 206000 | 206500 | 206500 | 206000 | 2708 |
| 602 | 20250116 | 091900 | 31649801000 | 206000 | 207000 | 207000 | 206000 | 13446 |
| 603 | 20250116 | 091800 | 28875912500 | 207000 | 207000 | 207000 | 206500 | 1383 |
| 604 | 20250116 | 091700 | 28589946500 | 207000 | 206500 | 207000 | 206500 | 1011 |
| 605 | 20250116 | 091600 | 28380833500 | 206500 | 207000 | 207000 | 206500 | 6189 |
| 606 | 20250116 | 091500 | 27099848000 | 206500 | 207000 | 207000 | 206500 | 1786 |
| 607 | 20250116 | 091400 | 26730316500 | 207000 | 207500 | 208000 | 206500 | 8944 |
| 608 | 20250116 | 091300 | 24877484500 | 208000 | 208500 | 208500 | 207500 | 6367 |
| 609 | 20250116 | 091200 | 23553314500 | 208000 | 207500 | 208500 | 207500 | 2290 |
| 610 | 20250116 | 091100 | 23076907500 | 208000 | 208000 | 208500 | 207500 | 2294 |
| 611 | 20250116 | 091000 | 22599865500 | 208000 | 208500 | 208500 | 208000 | 3743 |
| 612 | 20250116 | 090900 | 21821166000 | 208000 | 208500 | 209000 | 208000 | 1881 |
| 613 | 20250116 | 090800 | 21429064500 | 208500 | 208500 | 209000 | 208500 | 2663 |
| 614 | 20250116 | 090700 | 20873796000 | 208500 | 209000 | 209000 | 208500 | 3683 |
| 615 | 20250116 | 090600 | 20105819000 | 208500 | 208500 | 209000 | 208500 | 1684 |
| 616 | 20250116 | 090500 | 19754155500 | 208500 | 209000 | 209500 | 208500 | 4096 |
| 617 | 20250116 | 090400 | 18898331000 | 209000 | 209000 | 209500 | 209000 | 6513 |
| 618 | 20250116 | 090300 | 17536856500 | 209000 | 209500 | 210000 | 209000 | 7179 |
| 619 | 20250116 | 090200 | 16032540500 | 209500 | 209000 | 210000 | 208500 | 5852 |
| 620 | 20250116 | 090100 | 14806011500 | 209500 | 209500 | 210000 | 208500 | 14542 |
| 621 | 20250116 | 090000 | 11762057500 | 209500 | 210000 | 211000 | 209500 | 55980 |