37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 3 | 20250103 | 191800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 4 | 20250103 | 191700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 5 | 20250103 | 191600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 6 | 20250103 | 191500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 7 | 20250103 | 191400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 8 | 20250103 | 191300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 9 | 20250103 | 191200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 10 | 20250103 | 191100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 11 | 20250103 | 191000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 12 | 20250103 | 190900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 13 | 20250103 | 190800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 14 | 20250103 | 190700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 15 | 20250103 | 190600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 16 | 20250103 | 190500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 17 | 20250103 | 190400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 18 | 20250103 | 190300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 19 | 20250103 | 190200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 20 | 20250103 | 190100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 21 | 20250103 | 190000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 22 | 20250103 | 185900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 23 | 20250103 | 185800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 24 | 20250103 | 185700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 25 | 20250103 | 185600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 26 | 20250103 | 185500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 27 | 20250103 | 185400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 28 | 20250103 | 185300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 29 | 20250103 | 185200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 30 | 20250103 | 185100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 31 | 20250103 | 185000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 32 | 20250103 | 184900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 33 | 20250103 | 184800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 34 | 20250103 | 184700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 35 | 20250103 | 184600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 36 | 20250103 | 184500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 37 | 20250103 | 184400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 38 | 20250103 | 184300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 39 | 20250103 | 184200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 40 | 20250103 | 184100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 41 | 20250103 | 184000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 42 | 20250103 | 183900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 43 | 20250103 | 183800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 44 | 20250103 | 183700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 45 | 20250103 | 183600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 46 | 20250103 | 183500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 47 | 20250103 | 183400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 48 | 20250103 | 183300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 49 | 20250103 | 183200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 50 | 20250103 | 183100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 51 | 20250103 | 183000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 52 | 20250103 | 182900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 53 | 20250103 | 182800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 54 | 20250103 | 182700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 55 | 20250103 | 182600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 56 | 20250103 | 182500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 57 | 20250103 | 182400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 58 | 20250103 | 182300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 59 | 20250103 | 182200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 60 | 20250103 | 182100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 61 | 20250103 | 182000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 62 | 20250103 | 181900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 63 | 20250103 | 181800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 64 | 20250103 | 181700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 65 | 20250103 | 181600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 66 | 20250103 | 181500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 67 | 20250103 | 181400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 68 | 20250103 | 181300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 69 | 20250103 | 181200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 70 | 20250103 | 181100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 71 | 20250103 | 181000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 72 | 20250103 | 180900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 73 | 20250103 | 180800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 74 | 20250103 | 180700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 75 | 20250103 | 180600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 76 | 20250103 | 180500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 77 | 20250103 | 180400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 78 | 20250103 | 180300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 79 | 20250103 | 180200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 80 | 20250103 | 180100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 81 | 20250103 | 180000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 82 | 20250103 | 175900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 83 | 20250103 | 175800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 84 | 20250103 | 175700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 85 | 20250103 | 175600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 86 | 20250103 | 175500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 87 | 20250103 | 175400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 88 | 20250103 | 175300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 89 | 20250103 | 175200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 90 | 20250103 | 175100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 91 | 20250103 | 175000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 92 | 20250103 | 174900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 93 | 20250103 | 174800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 94 | 20250103 | 174700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 95 | 20250103 | 174600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 96 | 20250103 | 174500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 97 | 20250103 | 174400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 98 | 20250103 | 174300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 99 | 20250103 | 174200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 100 | 20250103 | 174100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 101 | 20250103 | 174000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 102 | 20250103 | 173900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 103 | 20250103 | 173800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 104 | 20250103 | 173700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 105 | 20250103 | 173600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 106 | 20250103 | 173500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 107 | 20250103 | 173400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 108 | 20250103 | 173300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 109 | 20250103 | 173200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 110 | 20250103 | 173100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 111 | 20250103 | 173000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 112 | 20250103 | 172900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 113 | 20250103 | 172800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 114 | 20250103 | 172700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 115 | 20250103 | 172600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 116 | 20250103 | 172500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 117 | 20250103 | 172400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 118 | 20250103 | 172300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 119 | 20250103 | 172200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 120 | 20250103 | 172100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 121 | 20250103 | 172000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 122 | 20250103 | 171900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 123 | 20250103 | 171800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 124 | 20250103 | 171700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 125 | 20250103 | 171600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 126 | 20250103 | 171500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 127 | 20250103 | 171400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 128 | 20250103 | 171300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 129 | 20250103 | 171200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 130 | 20250103 | 171100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 131 | 20250103 | 171000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 132 | 20250103 | 170900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 133 | 20250103 | 170800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 134 | 20250103 | 170700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 135 | 20250103 | 170600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 136 | 20250103 | 170500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 137 | 20250103 | 170400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 138 | 20250103 | 170300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 139 | 20250103 | 170200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 140 | 20250103 | 170100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 141 | 20250103 | 170000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 142 | 20250103 | 165900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 143 | 20250103 | 165800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 144 | 20250103 | 165700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 145 | 20250103 | 165600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 146 | 20250103 | 165500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 147 | 20250103 | 165400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 148 | 20250103 | 165300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 149 | 20250103 | 165200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 150 | 20250103 | 165100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 151 | 20250103 | 165000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 152 | 20250103 | 164900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 153 | 20250103 | 164800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 154 | 20250103 | 164700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 155 | 20250103 | 164600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 156 | 20250103 | 164500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 157 | 20250103 | 164400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 158 | 20250103 | 164300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 159 | 20250103 | 164200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 160 | 20250103 | 164100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 161 | 20250103 | 164000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 162 | 20250103 | 163900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 163 | 20250103 | 163800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 164 | 20250103 | 163700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 165 | 20250103 | 163600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 166 | 20250103 | 163500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 167 | 20250103 | 163400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 168 | 20250103 | 163300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 169 | 20250103 | 163200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 170 | 20250103 | 163100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 171 | 20250103 | 163000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 172 | 20250103 | 162900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 173 | 20250103 | 162800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 174 | 20250103 | 162700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 175 | 20250103 | 162600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 176 | 20250103 | 162500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 177 | 20250103 | 162400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 178 | 20250103 | 162300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 179 | 20250103 | 162200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 180 | 20250103 | 162100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 181 | 20250103 | 162000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 182 | 20250103 | 161900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 183 | 20250103 | 161800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 184 | 20250103 | 161700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 185 | 20250103 | 161600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 186 | 20250103 | 161500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 187 | 20250103 | 161400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 188 | 20250103 | 161300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 189 | 20250103 | 161200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 190 | 20250103 | 161100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 191 | 20250103 | 161000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 192 | 20250103 | 160900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 193 | 20250103 | 160800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 194 | 20250103 | 160700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 195 | 20250103 | 160600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 196 | 20250103 | 160500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 197 | 20250103 | 160400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 198 | 20250103 | 160300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 199 | 20250103 | 160200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 200 | 20250103 | 160100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 201 | 20250103 | 160000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 202 | 20250103 | 155900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 203 | 20250103 | 155800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 204 | 20250103 | 155700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 205 | 20250103 | 155600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 206 | 20250103 | 155500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 207 | 20250103 | 155400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 208 | 20250103 | 155300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 209 | 20250103 | 155200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 210 | 20250103 | 155100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 211 | 20250103 | 155000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 212 | 20250103 | 154900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 213 | 20250103 | 154800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 214 | 20250103 | 154700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 215 | 20250103 | 154600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 216 | 20250103 | 154500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 217 | 20250103 | 154400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 218 | 20250103 | 154300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 219 | 20250103 | 154200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 220 | 20250103 | 154100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 221 | 20250103 | 154000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 222 | 20250103 | 153900 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 223 | 20250103 | 153800 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 224 | 20250103 | 153700 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 225 | 20250103 | 153600 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 226 | 20250103 | 153500 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 227 | 20250103 | 153400 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 228 | 20250103 | 153300 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 229 | 20250103 | 153200 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 230 | 20250103 | 153100 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 0 |
| 231 | 20250103 | 153000 | 158560980900 | 200500 | 200500 | 200500 | 200500 | 22131 |
| 232 | 20250103 | 152900 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 233 | 20250103 | 152800 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 234 | 20250103 | 152700 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 235 | 20250103 | 152600 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 236 | 20250103 | 152500 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 237 | 20250103 | 152400 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 238 | 20250103 | 152300 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 239 | 20250103 | 152200 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 240 | 20250103 | 152100 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 241 | 20250103 | 152000 | 154123715400 | 201000 | 201000 | 201000 | 201000 | 0 |
| 242 | 20250103 | 151900 | 154123715400 | 201000 | 200500 | 201500 | 200500 | 4930 |
| 243 | 20250103 | 151800 | 153132578400 | 200500 | 200500 | 201000 | 200500 | 1573 |
| 244 | 20250103 | 151700 | 152816570400 | 200500 | 200500 | 201000 | 200500 | 664 |
| 245 | 20250103 | 151600 | 152683356400 | 201000 | 200000 | 201000 | 200000 | 3754 |
| 246 | 20250103 | 151500 | 151930793400 | 200000 | 200000 | 200500 | 200000 | 333 |
| 247 | 20250103 | 151400 | 151864120400 | 200000 | 200500 | 201000 | 200000 | 5823 |
| 248 | 20250103 | 151300 | 150696662400 | 200500 | 200500 | 201000 | 200500 | 635 |
| 249 | 20250103 | 151200 | 150569205400 | 200500 | 200500 | 201000 | 200500 | 1430 |
| 250 | 20250103 | 151100 | 150282004900 | 200500 | 201000 | 201000 | 200500 | 508 |
| 251 | 20250103 | 151000 | 150180082400 | 201000 | 200500 | 201000 | 200500 | 520 |
| 252 | 20250103 | 150900 | 150075705400 | 200500 | 200500 | 201000 | 200500 | 540 |
| 253 | 20250103 | 150800 | 149967341900 | 201000 | 200500 | 201000 | 200500 | 399 |
| 254 | 20250103 | 150700 | 149887247900 | 201000 | 201000 | 201000 | 200500 | 594 |
| 255 | 20250103 | 150600 | 149767926400 | 200500 | 200500 | 201000 | 200500 | 4487 |
| 256 | 20250103 | 150500 | 148866125400 | 201000 | 200500 | 201000 | 200500 | 2131 |
| 257 | 20250103 | 150400 | 148437914900 | 200500 | 200500 | 201000 | 200500 | 315 |
| 258 | 20250103 | 150300 | 148374699400 | 200500 | 200500 | 201000 | 200500 | 361 |
| 259 | 20250103 | 150200 | 148302282400 | 201000 | 200500 | 201000 | 200500 | 350 |
| 260 | 20250103 | 150100 | 148232002400 | 200500 | 200500 | 201000 | 200500 | 315 |
| 261 | 20250103 | 150000 | 148168752400 | 201000 | 201000 | 201000 | 200500 | 410 |
| 262 | 20250103 | 145900 | 148086468400 | 200500 | 200500 | 201000 | 200000 | 2419 |
| 263 | 20250103 | 145800 | 147601127400 | 200000 | 200000 | 200500 | 200000 | 1512 |
| 264 | 20250103 | 145700 | 147298065900 | 200000 | 200000 | 200500 | 200000 | 301 |
| 265 | 20250103 | 145600 | 147237801400 | 200500 | 200500 | 200500 | 200000 | 634 |
| 266 | 20250103 | 145500 | 147110845400 | 200000 | 200500 | 201000 | 200000 | 4354 |
| 267 | 20250103 | 145400 | 146237926400 | 200500 | 200500 | 201000 | 200500 | 652 |
| 268 | 20250103 | 145300 | 146107138400 | 201000 | 200500 | 201000 | 200500 | 598 |
| 269 | 20250103 | 145200 | 145987086400 | 200500 | 200500 | 201000 | 200500 | 364 |
| 270 | 20250103 | 145100 | 145914058900 | 200500 | 200500 | 201000 | 200500 | 1016 |
| 271 | 20250103 | 145000 | 145709921900 | 200500 | 201000 | 201000 | 200500 | 724 |
| 272 | 20250103 | 144900 | 145564582400 | 200500 | 200500 | 201000 | 200500 | 387 |
| 273 | 20250103 | 144800 | 145486871400 | 201000 | 201000 | 201000 | 200500 | 249 |
| 274 | 20250103 | 144700 | 145436889900 | 201000 | 201000 | 201000 | 200500 | 368 |
| 275 | 20250103 | 144600 | 145363033900 | 200500 | 200500 | 201000 | 200500 | 287 |
| 276 | 20250103 | 144500 | 145305437400 | 201000 | 200500 | 201000 | 200500 | 453 |
| 277 | 20250103 | 144400 | 145214580400 | 201000 | 200500 | 201000 | 200500 | 1318 |
| 278 | 20250103 | 144300 | 144949831900 | 200500 | 200500 | 201000 | 200500 | 1821 |
| 279 | 20250103 | 144200 | 144584681400 | 200500 | 200500 | 201000 | 200000 | 6928 |
| 280 | 20250103 | 144100 | 143195725900 | 200500 | 200500 | 200500 | 200000 | 407 |
| 281 | 20250103 | 144000 | 143114282400 | 200500 | 200000 | 200500 | 200000 | 833 |
| 282 | 20250103 | 143900 | 142947622400 | 200000 | 200000 | 200500 | 200000 | 519 |
| 283 | 20250103 | 143800 | 142843738900 | 200000 | 200000 | 200500 | 200000 | 329 |
| 284 | 20250103 | 143700 | 142777878900 | 200500 | 200000 | 200500 | 200000 | 184 |
| 285 | 20250103 | 143600 | 142741029900 | 200000 | 200000 | 200500 | 200000 | 327 |
| 286 | 20250103 | 143500 | 142675573400 | 200500 | 200000 | 200500 | 200000 | 427 |
| 287 | 20250103 | 143400 | 142590086400 | 200000 | 200500 | 200500 | 200000 | 308 |
| 288 | 20250103 | 143300 | 142528419400 | 200000 | 200000 | 200500 | 200000 | 260 |
| 289 | 20250103 | 143200 | 142476368400 | 200500 | 200000 | 200500 | 200000 | 356 |
| 290 | 20250103 | 143100 | 142405113900 | 200500 | 200000 | 200500 | 199900 | 2383 |
| 291 | 20250103 | 143000 | 141928594300 | 199900 | 200000 | 200000 | 199900 | 882 |
| 292 | 20250103 | 142900 | 141752232400 | 200000 | 199900 | 200000 | 199900 | 818 |
| 293 | 20250103 | 142800 | 141588646200 | 199900 | 200000 | 200000 | 199900 | 395 |
| 294 | 20250103 | 142700 | 141509656500 | 200000 | 199900 | 200000 | 199900 | 371 |
| 295 | 20250103 | 142600 | 141435466000 | 199900 | 200000 | 200000 | 199900 | 518 |
| 296 | 20250103 | 142500 | 141331885400 | 200000 | 200000 | 200000 | 199900 | 611 |
| 297 | 20250103 | 142400 | 141209719800 | 200000 | 199900 | 200000 | 199900 | 1529 |
| 298 | 20250103 | 142300 | 140903928000 | 199900 | 199900 | 200000 | 199900 | 421 |
| 299 | 20250103 | 142200 | 140819765700 | 200000 | 199900 | 200000 | 199900 | 769 |
| 300 | 20250103 | 142100 | 140665995900 | 200000 | 200000 | 200000 | 199900 | 304 |
| 301 | 20250103 | 142000 | 140605222300 | 200000 | 200000 | 200000 | 199900 | 442 |
| 302 | 20250103 | 141900 | 140516856100 | 200000 | 200000 | 200000 | 199900 | 366 |
| 303 | 20250103 | 141800 | 140443686800 | 199900 | 200000 | 200000 | 199900 | 218 |
| 304 | 20250103 | 141700 | 140400100400 | 200000 | 199900 | 200000 | 199900 | 1634 |
| 305 | 20250103 | 141600 | 140073367500 | 199900 | 199800 | 199900 | 199800 | 903 |
| 306 | 20250103 | 141500 | 139892863500 | 199800 | 200000 | 200000 | 199800 | 1046 |
| 307 | 20250103 | 141400 | 139683775500 | 200000 | 199900 | 200000 | 199900 | 579 |
| 308 | 20250103 | 141300 | 139568006900 | 200000 | 200000 | 200000 | 199900 | 119 |
| 309 | 20250103 | 141200 | 139544213800 | 199900 | 199800 | 200000 | 199800 | 1433 |
| 310 | 20250103 | 141100 | 139257766400 | 199900 | 199800 | 199900 | 199800 | 265 |
| 311 | 20250103 | 141000 | 139204805000 | 199800 | 200000 | 200000 | 199800 | 646 |
| 312 | 20250103 | 140900 | 139075681600 | 199900 | 199900 | 200000 | 199900 | 1506 |
| 313 | 20250103 | 140800 | 138774597400 | 199800 | 199800 | 199900 | 199700 | 5895 |
| 314 | 20250103 | 140700 | 137596760300 | 199800 | 200500 | 200500 | 199800 | 7182 |
| 315 | 20250103 | 140600 | 136160884300 | 200500 | 200500 | 200500 | 200000 | 227 |
| 316 | 20250103 | 140500 | 136115445300 | 200500 | 200000 | 200500 | 200000 | 778 |
| 317 | 20250103 | 140400 | 135959807800 | 200500 | 200500 | 200500 | 200000 | 429 |
| 318 | 20250103 | 140300 | 135873828800 | 200500 | 200500 | 200500 | 200000 | 161 |
| 319 | 20250103 | 140200 | 135841572300 | 200500 | 200000 | 200500 | 200000 | 820 |
| 320 | 20250103 | 140100 | 135677432300 | 200500 | 200000 | 200500 | 200000 | 352 |
| 321 | 20250103 | 140000 | 135606887800 | 200500 | 201000 | 201000 | 200000 | 3145 |
| 322 | 20250103 | 135900 | 134976632300 | 201000 | 200500 | 201000 | 200500 | 640 |
| 323 | 20250103 | 135800 | 134848237300 | 200500 | 201000 | 201000 | 200500 | 3232 |
| 324 | 20250103 | 135700 | 134200069800 | 201000 | 201000 | 201000 | 200500 | 481 |
| 325 | 20250103 | 135600 | 134103524300 | 201000 | 201000 | 201000 | 200500 | 169 |
| 326 | 20250103 | 135500 | 134069566800 | 201000 | 201000 | 201000 | 200500 | 752 |
| 327 | 20250103 | 135400 | 133918544300 | 200500 | 201000 | 201000 | 200500 | 2704 |
| 328 | 20250103 | 135300 | 133375127800 | 201000 | 201000 | 201000 | 200500 | 1316 |
| 329 | 20250103 | 135200 | 133110633300 | 201000 | 201000 | 201000 | 200500 | 1809 |
| 330 | 20250103 | 135100 | 132747030300 | 201000 | 201000 | 201000 | 200500 | 1167 |
| 331 | 20250103 | 135000 | 132512545300 | 201000 | 200500 | 201000 | 200500 | 1318 |
| 332 | 20250103 | 134900 | 132247804300 | 201000 | 201000 | 201000 | 200500 | 1710 |
| 333 | 20250103 | 134800 | 131904181300 | 200500 | 201000 | 201000 | 200500 | 3226 |
| 334 | 20250103 | 134700 | 131256950800 | 200500 | 201000 | 201000 | 200500 | 1386 |
| 335 | 20250103 | 134600 | 130978399300 | 200500 | 199900 | 201000 | 199800 | 12206 |
| 336 | 20250103 | 134500 | 128534538600 | 199900 | 199900 | 199900 | 199800 | 1181 |
| 337 | 20250103 | 134400 | 128298501900 | 199800 | 199900 | 199900 | 199800 | 468 |
| 338 | 20250103 | 134300 | 128204980800 | 199800 | 199800 | 199900 | 199800 | 808 |
| 339 | 20250103 | 134200 | 128043482500 | 199800 | 200500 | 200500 | 199700 | 6630 |
| 340 | 20250103 | 134100 | 126718012100 | 200500 | 199700 | 200500 | 199700 | 10634 |
| 341 | 20250103 | 134000 | 124589614900 | 199700 | 199700 | 199800 | 199700 | 1663 |
| 342 | 20250103 | 133900 | 124257509600 | 199700 | 199900 | 200000 | 199600 | 6469 |
| 343 | 20250103 | 133800 | 122965092400 | 199900 | 200000 | 200500 | 199900 | 7544 |
| 344 | 20250103 | 133700 | 121456458300 | 200000 | 201000 | 201000 | 200000 | 10857 |
| 345 | 20250103 | 133600 | 119281125300 | 200500 | 201000 | 201000 | 200500 | 461 |
| 346 | 20250103 | 133500 | 119188587300 | 201000 | 200500 | 201000 | 200500 | 267 |
| 347 | 20250103 | 133400 | 119135021800 | 201000 | 201000 | 201000 | 200500 | 1204 |
| 348 | 20250103 | 133300 | 118893279300 | 201000 | 201000 | 201500 | 200500 | 2813 |
| 349 | 20250103 | 133200 | 118327841800 | 201500 | 201500 | 202000 | 201000 | 10759 |
| 350 | 20250103 | 133100 | 116160278800 | 202000 | 202000 | 202000 | 201500 | 196 |
| 351 | 20250103 | 133000 | 116120726300 | 201500 | 201500 | 202000 | 201500 | 530 |
| 352 | 20250103 | 132900 | 116013857800 | 202000 | 202000 | 202000 | 201500 | 431 |
| 353 | 20250103 | 132800 | 115926823300 | 202000 | 201500 | 202000 | 201500 | 844 |
| 354 | 20250103 | 132700 | 115756667300 | 202000 | 202000 | 202000 | 201500 | 1269 |
| 355 | 20250103 | 132600 | 115500420800 | 202000 | 201500 | 202000 | 201500 | 531 |
| 356 | 20250103 | 132500 | 115393280800 | 202000 | 201500 | 202000 | 201500 | 1082 |
| 357 | 20250103 | 132400 | 115174865800 | 201500 | 201000 | 201500 | 201000 | 6601 |
| 358 | 20250103 | 132300 | 113844770300 | 201500 | 201000 | 201500 | 201000 | 1259 |
| 359 | 20250103 | 132200 | 113591116800 | 201000 | 200500 | 201500 | 200500 | 15600 |
| 360 | 20250103 | 132100 | 110453608800 | 201000 | 201000 | 201000 | 200500 | 541 |
| 361 | 20250103 | 132000 | 110344899300 | 200500 | 200500 | 201000 | 200500 | 434 |
| 362 | 20250103 | 131900 | 110257759800 | 201000 | 201000 | 201000 | 200500 | 339 |
| 363 | 20250103 | 131800 | 110189637300 | 201000 | 201000 | 201000 | 200500 | 1046 |
| 364 | 20250103 | 131700 | 109979487800 | 201000 | 201000 | 201000 | 200500 | 284 |
| 365 | 20250103 | 131600 | 109922420300 | 200500 | 200500 | 201000 | 200500 | 972 |
| 366 | 20250103 | 131500 | 109727199800 | 201000 | 200500 | 201000 | 200500 | 876 |
| 367 | 20250103 | 131400 | 109551347300 | 201000 | 201000 | 201000 | 200500 | 391 |
| 368 | 20250103 | 131300 | 109472802800 | 201000 | 201000 | 201000 | 200500 | 560 |
| 369 | 20250103 | 131200 | 109360330800 | 201000 | 200500 | 201000 | 200500 | 182 |
| 370 | 20250103 | 131100 | 109323774300 | 200500 | 201000 | 201000 | 200500 | 132 |
| 371 | 20250103 | 131000 | 109297250300 | 201000 | 201000 | 201000 | 200500 | 1171 |
| 372 | 20250103 | 130900 | 109062179800 | 201000 | 201000 | 201000 | 200500 | 582 |
| 373 | 20250103 | 130800 | 108945223800 | 201000 | 201000 | 201000 | 200500 | 294 |
| 374 | 20250103 | 130700 | 108886152300 | 201000 | 201000 | 201000 | 200500 | 586 |
| 375 | 20250103 | 130600 | 108768398300 | 201000 | 201000 | 201000 | 200500 | 327 |
| 376 | 20250103 | 130500 | 108702681800 | 201000 | 200500 | 201000 | 200500 | 575 |
| 377 | 20250103 | 130400 | 108587199300 | 200500 | 200500 | 201000 | 200500 | 732 |
| 378 | 20250103 | 130300 | 108440366300 | 201000 | 201000 | 201000 | 200500 | 602 |
| 379 | 20250103 | 130200 | 108319565800 | 201000 | 201000 | 201000 | 200500 | 741 |
| 380 | 20250103 | 130100 | 108170660300 | 200500 | 200500 | 201000 | 200500 | 158 |
| 381 | 20250103 | 130000 | 108138939800 | 200500 | 200500 | 201000 | 200500 | 426 |
| 382 | 20250103 | 125900 | 108053461800 | 200500 | 201000 | 201000 | 200500 | 110 |
| 383 | 20250103 | 125800 | 108031357300 | 201000 | 200500 | 201000 | 200500 | 987 |
| 384 | 20250103 | 125700 | 107833131800 | 201000 | 201000 | 201000 | 200500 | 2197 |
| 385 | 20250103 | 125600 | 107391550300 | 201000 | 200500 | 201000 | 200500 | 871 |
| 386 | 20250103 | 125500 | 107216494800 | 200500 | 201000 | 201000 | 200500 | 800 |
| 387 | 20250103 | 125400 | 107056075300 | 200500 | 200500 | 201000 | 200500 | 208 |
| 388 | 20250103 | 125300 | 107014281800 | 200500 | 200500 | 201000 | 200000 | 2552 |
| 389 | 20250103 | 125200 | 106502484800 | 200500 | 200500 | 200500 | 200000 | 1557 |
| 390 | 20250103 | 125100 | 106190323800 | 200500 | 200000 | 200500 | 200000 | 851 |
| 391 | 20250103 | 125000 | 106019712300 | 200500 | 200500 | 200500 | 200000 | 682 |
| 392 | 20250103 | 124900 | 105883063800 | 200500 | 200500 | 200500 | 200000 | 222 |
| 393 | 20250103 | 124800 | 105838575300 | 200500 | 200000 | 200500 | 200000 | 527 |
| 394 | 20250103 | 124700 | 105732938300 | 200500 | 200500 | 200500 | 200000 | 222 |
| 395 | 20250103 | 124600 | 105688430800 | 200500 | 200500 | 200500 | 200000 | 91 |
| 396 | 20250103 | 124500 | 105670200800 | 200000 | 200000 | 200500 | 200000 | 445 |
| 397 | 20250103 | 124400 | 105581112300 | 200500 | 200500 | 200500 | 200000 | 1979 |
| 398 | 20250103 | 124300 | 105184385300 | 200500 | 199900 | 200500 | 199800 | 11716 |
| 399 | 20250103 | 124200 | 102839509300 | 199900 | 199800 | 199900 | 199800 | 868 |
| 400 | 20250103 | 124100 | 102666004100 | 199800 | 199900 | 199900 | 199800 | 706 |
| 401 | 20250103 | 124000 | 102524890400 | 199900 | 199800 | 199900 | 199800 | 468 |
| 402 | 20250103 | 123900 | 102431361100 | 199900 | 199800 | 199900 | 199800 | 445 |
| 403 | 20250103 | 123800 | 102342409000 | 199800 | 199900 | 199900 | 199800 | 484 |
| 404 | 20250103 | 123700 | 102245662400 | 199900 | 199800 | 199900 | 199800 | 1013 |
| 405 | 20250103 | 123600 | 102043179400 | 199900 | 199800 | 199900 | 199800 | 263 |
| 406 | 20250103 | 123500 | 101990620100 | 199800 | 199800 | 199900 | 199800 | 464 |
| 407 | 20250103 | 123400 | 101897895800 | 199800 | 199800 | 199900 | 199800 | 796 |
| 408 | 20250103 | 123300 | 101738831400 | 199900 | 199900 | 199900 | 199800 | 229 |
| 409 | 20250103 | 123200 | 101693063900 | 199900 | 199800 | 199900 | 199800 | 167 |
| 410 | 20250103 | 123100 | 101659686400 | 199800 | 199900 | 199900 | 199800 | 360 |
| 411 | 20250103 | 123000 | 101587739600 | 199900 | 199900 | 199900 | 199800 | 738 |
| 412 | 20250103 | 122900 | 101440267300 | 199800 | 199800 | 199900 | 199800 | 236 |
| 413 | 20250103 | 122800 | 101393100100 | 199900 | 199800 | 199900 | 199800 | 147 |
| 414 | 20250103 | 122700 | 101363726600 | 199800 | 199900 | 199900 | 199800 | 1252 |
| 415 | 20250103 | 122600 | 101113534000 | 199900 | 199900 | 199900 | 199800 | 1101 |
| 416 | 20250103 | 122500 | 100893491800 | 199900 | 199800 | 199900 | 199800 | 347 |
| 417 | 20250103 | 122400 | 100824155600 | 199900 | 199900 | 199900 | 199800 | 792 |
| 418 | 20250103 | 122300 | 100665851400 | 199800 | 199900 | 199900 | 199800 | 484 |
| 419 | 20250103 | 122200 | 100569104400 | 199900 | 199800 | 199900 | 199800 | 1077 |
| 420 | 20250103 | 122100 | 100353882500 | 199900 | 199900 | 199900 | 199800 | 374 |
| 421 | 20250103 | 122000 | 100279134800 | 199900 | 199800 | 199900 | 199800 | 2202 |
| 422 | 20250103 | 121900 | 99839155500 | 199900 | 199900 | 199900 | 199800 | 180 |
| 423 | 20250103 | 121800 | 99803174000 | 199900 | 199900 | 199900 | 199800 | 1041 |
| 424 | 20250103 | 121700 | 99595081100 | 199800 | 199900 | 199900 | 199800 | 1514 |
| 425 | 20250103 | 121600 | 99292450700 | 199900 | 199900 | 199900 | 199800 | 431 |
| 426 | 20250103 | 121500 | 99206296800 | 199800 | 199800 | 199900 | 199800 | 2459 |
| 427 | 20250103 | 121400 | 98714971000 | 199800 | 199900 | 199900 | 199800 | 185 |
| 428 | 20250103 | 121300 | 98677996900 | 199900 | 199900 | 199900 | 199800 | 202 |
| 429 | 20250103 | 121200 | 98637627900 | 199900 | 199900 | 199900 | 199800 | 900 |
| 430 | 20250103 | 121100 | 98457733400 | 199900 | 199900 | 199900 | 199800 | 141 |
| 431 | 20250103 | 121000 | 98429554400 | 199900 | 199900 | 200000 | 199800 | 1755 |
| 432 | 20250103 | 120900 | 98078787800 | 199900 | 200000 | 200000 | 199900 | 826 |
| 433 | 20250103 | 120800 | 97913635200 | 200000 | 200500 | 200500 | 200000 | 1553 |
| 434 | 20250103 | 120700 | 97603014700 | 200000 | 200500 | 200500 | 200000 | 410 |
| 435 | 20250103 | 120600 | 97520977200 | 200000 | 200000 | 200500 | 200000 | 226 |
| 436 | 20250103 | 120500 | 97475752200 | 200000 | 200500 | 200500 | 200000 | 339 |
| 437 | 20250103 | 120400 | 97407924700 | 200000 | 200500 | 200500 | 200000 | 571 |
| 438 | 20250103 | 120300 | 97293703700 | 200500 | 200000 | 200500 | 200000 | 351 |
| 439 | 20250103 | 120200 | 97223465700 | 200000 | 200000 | 200500 | 200000 | 381 |
| 440 | 20250103 | 120100 | 97147215700 | 200500 | 200500 | 200500 | 200000 | 874 |
| 441 | 20250103 | 120000 | 96972403700 | 200000 | 200000 | 200500 | 200000 | 509 |
| 442 | 20250103 | 115900 | 96870580700 | 200500 | 200500 | 200500 | 200000 | 563 |
| 443 | 20250103 | 115800 | 96757810700 | 200000 | 200000 | 200500 | 200000 | 196 |
| 444 | 20250103 | 115700 | 96718563700 | 200000 | 200000 | 200500 | 200000 | 224 |
| 445 | 20250103 | 115600 | 96673683200 | 200000 | 200500 | 200500 | 200000 | 580 |
| 446 | 20250103 | 115500 | 96557633200 | 200500 | 200500 | 200500 | 200000 | 279 |
| 447 | 20250103 | 115400 | 96501792200 | 200500 | 200000 | 200500 | 200000 | 128 |
| 448 | 20250103 | 115300 | 96476174200 | 200500 | 200000 | 200500 | 200000 | 528 |
| 449 | 20250103 | 115200 | 96370516200 | 200500 | 200500 | 200500 | 200000 | 139 |
| 450 | 20250103 | 115100 | 96342682700 | 200500 | 200000 | 200500 | 200000 | 153 |
| 451 | 20250103 | 115000 | 96312037200 | 200000 | 200000 | 200500 | 200000 | 352 |
| 452 | 20250103 | 114900 | 96241588700 | 200000 | 200000 | 200500 | 200000 | 52 |
| 453 | 20250103 | 114800 | 96231169700 | 200500 | 200500 | 200500 | 200000 | 370 |
| 454 | 20250103 | 114700 | 96157131200 | 200500 | 200500 | 200500 | 200000 | 210 |
| 455 | 20250103 | 114600 | 96115047200 | 200000 | 200000 | 200500 | 200000 | 538 |
| 456 | 20250103 | 114500 | 96007299700 | 200500 | 200500 | 200500 | 200000 | 440 |
| 457 | 20250103 | 114400 | 95919226700 | 200500 | 200500 | 200500 | 200000 | 2035 |
| 458 | 20250103 | 114300 | 95511277200 | 200500 | 199800 | 200500 | 199700 | 9541 |
| 459 | 20250103 | 114200 | 93602608600 | 199800 | 199800 | 199800 | 199700 | 527 |
| 460 | 20250103 | 114100 | 93497323800 | 199700 | 199700 | 199800 | 199700 | 504 |
| 461 | 20250103 | 114000 | 93396653500 | 199800 | 199800 | 199800 | 199700 | 925 |
| 462 | 20250103 | 113900 | 93211872800 | 199700 | 199800 | 199800 | 199700 | 645 |
| 463 | 20250103 | 113800 | 93083010100 | 199800 | 199800 | 199800 | 199700 | 1112 |
| 464 | 20250103 | 113700 | 92860929300 | 199700 | 199800 | 199800 | 199700 | 755 |
| 465 | 20250103 | 113600 | 92710143300 | 199800 | 199700 | 199800 | 199700 | 1310 |
| 466 | 20250103 | 113500 | 92448427700 | 199800 | 199800 | 199800 | 199600 | 576 |
| 467 | 20250103 | 113400 | 92333387800 | 199700 | 199800 | 199800 | 199700 | 649 |
| 468 | 20250103 | 113300 | 92203759600 | 199700 | 199800 | 199800 | 199700 | 818 |
| 469 | 20250103 | 113200 | 92040394100 | 199800 | 199700 | 199800 | 199700 | 496 |
| 470 | 20250103 | 113100 | 91941314100 | 199800 | 199700 | 199800 | 199700 | 1078 |
| 471 | 20250103 | 113000 | 91725986600 | 199800 | 199800 | 199800 | 199700 | 1001 |
| 472 | 20250103 | 112900 | 91526054900 | 199700 | 199800 | 199800 | 199700 | 1034 |
| 473 | 20250103 | 112800 | 91319534400 | 199800 | 199800 | 199900 | 199700 | 1601 |
| 474 | 20250103 | 112700 | 90999718500 | 199800 | 199900 | 199900 | 199800 | 822 |
| 475 | 20250103 | 112600 | 90835476100 | 199800 | 199700 | 199900 | 199700 | 1778 |
| 476 | 20250103 | 112500 | 90480261100 | 199800 | 200000 | 200000 | 199700 | 1915 |
| 477 | 20250103 | 112400 | 90097598400 | 200000 | 200000 | 200000 | 199900 | 377 |
| 478 | 20250103 | 112300 | 90022216800 | 200000 | 200000 | 200500 | 199900 | 1756 |
| 479 | 20250103 | 112200 | 89670970200 | 200500 | 200000 | 200500 | 200000 | 492 |
| 480 | 20250103 | 112100 | 89572537700 | 200500 | 200000 | 200500 | 200000 | 813 |
| 481 | 20250103 | 112000 | 89409782200 | 200500 | 200000 | 200500 | 200000 | 467 |
| 482 | 20250103 | 111900 | 89316344700 | 200000 | 200500 | 200500 | 200000 | 75 |
| 483 | 20250103 | 111800 | 89301310200 | 200500 | 200000 | 200500 | 200000 | 386 |
| 484 | 20250103 | 111700 | 89224061700 | 200000 | 199900 | 200500 | 199900 | 3590 |
| 485 | 20250103 | 111600 | 88506022600 | 199900 | 200000 | 200000 | 199900 | 1169 |
| 486 | 20250103 | 111500 | 88272311800 | 200000 | 200000 | 200500 | 200000 | 5512 |
| 487 | 20250103 | 111400 | 87169875300 | 200500 | 200500 | 200500 | 200000 | 898 |
| 488 | 20250103 | 111300 | 86990217800 | 200000 | 200500 | 200500 | 200000 | 3189 |
| 489 | 20250103 | 111200 | 86352306300 | 200000 | 200500 | 200500 | 200000 | 971 |
| 490 | 20250103 | 111100 | 86158015300 | 200000 | 200500 | 200500 | 200000 | 1318 |
| 491 | 20250103 | 111000 | 85894348300 | 200500 | 200500 | 200500 | 200000 | 721 |
| 492 | 20250103 | 110900 | 85750080800 | 200500 | 200000 | 200500 | 200000 | 346 |
| 493 | 20250103 | 110800 | 85680827300 | 200500 | 200500 | 200500 | 200000 | 294 |
| 494 | 20250103 | 110700 | 85621935800 | 200500 | 201000 | 201000 | 200000 | 4713 |
| 495 | 20250103 | 110600 | 84676847800 | 200500 | 201000 | 201000 | 200500 | 679 |
| 496 | 20250103 | 110500 | 84540559800 | 201000 | 200500 | 201000 | 200500 | 886 |
| 497 | 20250103 | 110400 | 84362774800 | 200500 | 201000 | 201000 | 200500 | 945 |
| 498 | 20250103 | 110300 | 84173215800 | 201000 | 200500 | 201000 | 200500 | 735 |
| 499 | 20250103 | 110200 | 84025653300 | 201000 | 201000 | 201000 | 200500 | 873 |
| 500 | 20250103 | 110100 | 83850300800 | 201000 | 201000 | 201000 | 200500 | 363 |
| 501 | 20250103 | 110000 | 83777376800 | 201000 | 201000 | 201000 | 200500 | 635 |
| 502 | 20250103 | 105900 | 83649945800 | 201000 | 201000 | 201000 | 200500 | 400 |
| 503 | 20250103 | 105800 | 83569634800 | 200500 | 201000 | 201000 | 200500 | 279 |
| 504 | 20250103 | 105700 | 83513587800 | 201000 | 200500 | 201000 | 200500 | 693 |
| 505 | 20250103 | 105600 | 83374568300 | 200500 | 201000 | 201000 | 200500 | 947 |
| 506 | 20250103 | 105500 | 83184358300 | 201000 | 200500 | 201000 | 200500 | 1207 |
| 507 | 20250103 | 105400 | 82942234300 | 201000 | 201000 | 201000 | 200500 | 280 |
| 508 | 20250103 | 105300 | 82885990300 | 201000 | 201000 | 201000 | 200500 | 767 |
| 509 | 20250103 | 105200 | 82732071300 | 201000 | 201000 | 201000 | 200500 | 392 |
| 510 | 20250103 | 105100 | 82653348800 | 201000 | 201000 | 201000 | 200500 | 432 |
| 511 | 20250103 | 105000 | 82566658800 | 201000 | 202000 | 202000 | 200500 | 10142 |
| 512 | 20250103 | 104900 | 80524378800 | 201500 | 201500 | 202000 | 201500 | 563 |
| 513 | 20250103 | 104800 | 80410707800 | 201500 | 201500 | 202000 | 201000 | 7400 |
| 514 | 20250103 | 104700 | 78918161300 | 201500 | 201000 | 201500 | 201000 | 573 |
| 515 | 20250103 | 104600 | 78802831800 | 201500 | 201500 | 201500 | 201000 | 1213 |
| 516 | 20250103 | 104500 | 78558447800 | 201000 | 201000 | 201500 | 201000 | 695 |
| 517 | 20250103 | 104400 | 78418579800 | 201000 | 201000 | 201500 | 201000 | 554 |
| 518 | 20250103 | 104300 | 78307060800 | 201500 | 201500 | 201500 | 201000 | 905 |
| 519 | 20250103 | 104200 | 78124857800 | 201500 | 201000 | 201500 | 201000 | 476 |
| 520 | 20250103 | 104100 | 78029108800 | 201500 | 201500 | 201500 | 201000 | 881 |
| 521 | 20250103 | 104000 | 77851773300 | 201500 | 201000 | 201500 | 201000 | 618 |
| 522 | 20250103 | 103900 | 77727448300 | 201500 | 202000 | 202000 | 201000 | 836 |
| 523 | 20250103 | 103800 | 77559007800 | 202000 | 201000 | 202000 | 201000 | 4280 |
| 524 | 20250103 | 103700 | 76696618300 | 201500 | 200500 | 201500 | 200500 | 1794 |
| 525 | 20250103 | 103600 | 76336057800 | 200500 | 201000 | 201000 | 200500 | 4823 |
| 526 | 20250103 | 103500 | 75366784300 | 201000 | 201500 | 202000 | 201000 | 5143 |
| 527 | 20250103 | 103400 | 74331236300 | 201500 | 201000 | 202000 | 200500 | 12579 |
| 528 | 20250103 | 103300 | 71799838300 | 200500 | 200500 | 201000 | 200500 | 804 |
| 529 | 20250103 | 103200 | 71638594800 | 200500 | 201000 | 201000 | 200500 | 1091 |
| 530 | 20250103 | 103100 | 71419805300 | 201000 | 201000 | 201000 | 200500 | 920 |
| 531 | 20250103 | 103000 | 71234972300 | 201000 | 201000 | 201500 | 200500 | 3948 |
| 532 | 20250103 | 102900 | 70441424300 | 201000 | 201500 | 201500 | 201000 | 423 |
| 533 | 20250103 | 102800 | 70356332300 | 201000 | 201500 | 201500 | 201000 | 856 |
| 534 | 20250103 | 102700 | 70184209300 | 201000 | 201000 | 201500 | 201000 | 493 |
| 535 | 20250103 | 102600 | 70085047800 | 201000 | 201500 | 201500 | 201000 | 1215 |
| 536 | 20250103 | 102500 | 69840664300 | 201000 | 201000 | 201500 | 201000 | 667 |
| 537 | 20250103 | 102400 | 69706512300 | 201000 | 201500 | 201500 | 201000 | 2127 |
| 538 | 20250103 | 102300 | 69278220300 | 201500 | 201500 | 202000 | 201500 | 1492 |
| 539 | 20250103 | 102200 | 68977534300 | 201500 | 201500 | 202000 | 201500 | 1370 |
| 540 | 20250103 | 102100 | 68701379300 | 202000 | 201500 | 202000 | 201500 | 1408 |
| 541 | 20250103 | 102000 | 68417606800 | 201500 | 202000 | 202000 | 201500 | 1448 |
| 542 | 20250103 | 101900 | 68125518800 | 202000 | 201500 | 202000 | 201500 | 807 |
| 543 | 20250103 | 101800 | 67962554300 | 201500 | 202000 | 202000 | 201500 | 785 |
| 544 | 20250103 | 101700 | 67804184300 | 201500 | 202000 | 202000 | 201500 | 926 |
| 545 | 20250103 | 101600 | 67617288800 | 201500 | 201500 | 202000 | 201500 | 3017 |
| 546 | 20250103 | 101500 | 67009215300 | 201500 | 201500 | 201500 | 201000 | 1750 |
| 547 | 20250103 | 101400 | 66656772300 | 201000 | 201000 | 201500 | 201000 | 5510 |
| 548 | 20250103 | 101300 | 65546546300 | 201500 | 201000 | 201500 | 201000 | 876 |
| 549 | 20250103 | 101200 | 65370282300 | 201500 | 201000 | 201500 | 201000 | 1529 |
| 550 | 20250103 | 101100 | 65062424800 | 201000 | 201000 | 201500 | 201000 | 428 |
| 551 | 20250103 | 101000 | 64976320300 | 201500 | 201000 | 201500 | 201000 | 1273 |
| 552 | 20250103 | 100900 | 64720250300 | 201500 | 201000 | 201500 | 201000 | 1473 |
| 553 | 20250103 | 100800 | 64423573800 | 201500 | 201500 | 201500 | 201000 | 3904 |
| 554 | 20250103 | 100700 | 63637187300 | 201000 | 201500 | 201500 | 201000 | 1060 |
| 555 | 20250103 | 100600 | 63424003800 | 201000 | 201500 | 201500 | 201000 | 1377 |
| 556 | 20250103 | 100500 | 63147180300 | 201500 | 201000 | 201500 | 201000 | 511 |
| 557 | 20250103 | 100400 | 63044397300 | 201000 | 201000 | 201500 | 201000 | 1470 |
| 558 | 20250103 | 100300 | 62748802800 | 201000 | 201000 | 201500 | 200500 | 1722 |
| 559 | 20250103 | 100200 | 62402582800 | 201000 | 201500 | 201500 | 201000 | 7405 |
| 560 | 20250103 | 100100 | 60913325800 | 201500 | 200500 | 201500 | 200000 | 18615 |
| 561 | 20250103 | 100000 | 57175418800 | 200000 | 200000 | 200500 | 200000 | 1316 |
| 562 | 20250103 | 095900 | 56912002800 | 200000 | 200500 | 200500 | 200000 | 622 |
| 563 | 20250103 | 095800 | 56787438300 | 200000 | 200000 | 200500 | 200000 | 769 |
| 564 | 20250103 | 095700 | 56633515800 | 200000 | 200000 | 200500 | 200000 | 586 |
| 565 | 20250103 | 095600 | 56516277800 | 200500 | 200000 | 200500 | 200000 | 1380 |
| 566 | 20250103 | 095500 | 56240015300 | 200500 | 200000 | 200500 | 200000 | 829 |
| 567 | 20250103 | 095400 | 56074088300 | 200000 | 200500 | 200500 | 200000 | 418 |
| 568 | 20250103 | 095300 | 55990328300 | 200500 | 200500 | 200500 | 200000 | 1367 |
| 569 | 20250103 | 095200 | 55716435800 | 200500 | 199900 | 200500 | 199900 | 5401 |
| 570 | 20250103 | 095100 | 54634980300 | 199900 | 199900 | 200000 | 199900 | 849 |
| 571 | 20250103 | 095000 | 54465241600 | 199900 | 199800 | 200000 | 199700 | 2786 |
| 572 | 20250103 | 094900 | 53908613800 | 199800 | 199800 | 199900 | 199800 | 1230 |
| 573 | 20250103 | 094800 | 53662833100 | 199800 | 200000 | 200000 | 199800 | 7687 |
| 574 | 20250103 | 094700 | 52125602200 | 200000 | 200000 | 200500 | 200000 | 1454 |
| 575 | 20250103 | 094600 | 51834575700 | 200500 | 200500 | 200500 | 200000 | 1541 |
| 576 | 20250103 | 094500 | 51525769200 | 200000 | 200500 | 200500 | 200000 | 1314 |
| 577 | 20250103 | 094400 | 51262835700 | 200500 | 200000 | 200500 | 200000 | 3597 |
| 578 | 20250103 | 094300 | 50543156200 | 200000 | 200500 | 200500 | 199900 | 9907 |
| 579 | 20250103 | 094200 | 48561583600 | 200500 | 200500 | 200500 | 200000 | 710 |
| 580 | 20250103 | 094100 | 48419285100 | 200000 | 200500 | 200500 | 200000 | 1727 |
| 581 | 20250103 | 094000 | 48073177100 | 200500 | 200500 | 200500 | 200000 | 4746 |
| 582 | 20250103 | 093900 | 47121805600 | 200000 | 200000 | 200500 | 200000 | 1927 |
| 583 | 20250103 | 093800 | 46735618100 | 200000 | 200000 | 200500 | 200000 | 2486 |
| 584 | 20250103 | 093700 | 46237726600 | 200500 | 199700 | 200500 | 199600 | 15711 |
| 585 | 20250103 | 093600 | 43096810700 | 199600 | 199500 | 199800 | 199500 | 3787 |
| 586 | 20250103 | 093500 | 42340686600 | 199500 | 199600 | 199600 | 199500 | 1493 |
| 587 | 20250103 | 093400 | 42042744500 | 199600 | 199200 | 199700 | 199200 | 2277 |
| 588 | 20250103 | 093300 | 41588679100 | 199100 | 199800 | 199800 | 199100 | 6272 |
| 589 | 20250103 | 093200 | 40337375100 | 199700 | 199400 | 199800 | 199300 | 1888 |
| 590 | 20250103 | 093100 | 39960416000 | 199300 | 199700 | 200000 | 199100 | 9661 |
| 591 | 20250103 | 093000 | 38030609500 | 199600 | 199600 | 199700 | 199500 | 4181 |
| 592 | 20250103 | 092900 | 37196202500 | 199500 | 199300 | 199600 | 199200 | 6552 |
| 593 | 20250103 | 092800 | 35889874500 | 199200 | 199200 | 199400 | 199100 | 4668 |
| 594 | 20250103 | 092700 | 34959701500 | 199200 | 198500 | 199300 | 198500 | 12156 |
| 595 | 20250103 | 092600 | 32540981500 | 198400 | 198100 | 198400 | 198100 | 2354 |
| 596 | 20250103 | 092500 | 32074229800 | 198100 | 197900 | 198200 | 197800 | 2611 |
| 597 | 20250103 | 092400 | 31557236200 | 198000 | 198400 | 198400 | 197700 | 8684 |
| 598 | 20250103 | 092300 | 29837553800 | 198400 | 198400 | 198600 | 198400 | 2599 |
| 599 | 20250103 | 092200 | 29321820300 | 198500 | 198500 | 198600 | 198500 | 1557 |
| 600 | 20250103 | 092100 | 29012735500 | 198500 | 198500 | 198600 | 198400 | 1893 |
| 601 | 20250103 | 092000 | 28636943900 | 198500 | 198400 | 198600 | 198300 | 2687 |
| 602 | 20250103 | 091900 | 28103756600 | 198400 | 198300 | 198700 | 198300 | 4501 |
| 603 | 20250103 | 091800 | 27210220800 | 198400 | 198400 | 198500 | 198300 | 1835 |
| 604 | 20250103 | 091700 | 26846159500 | 198300 | 198400 | 198500 | 198100 | 4627 |
| 605 | 20250103 | 091600 | 25928557600 | 198400 | 198000 | 198500 | 198000 | 9451 |
| 606 | 20250103 | 091500 | 24054175500 | 198000 | 198000 | 198100 | 197700 | 2723 |
| 607 | 20250103 | 091400 | 23515451700 | 197900 | 198100 | 198300 | 197900 | 3297 |
| 608 | 20250103 | 091300 | 22862165700 | 198100 | 198400 | 198500 | 197800 | 5873 |
| 609 | 20250103 | 091200 | 21698418100 | 198400 | 197500 | 198400 | 197500 | 13454 |
| 610 | 20250103 | 091100 | 19034560200 | 197500 | 197100 | 197600 | 197100 | 5039 |
| 611 | 20250103 | 091000 | 18039958400 | 197200 | 197000 | 197200 | 196800 | 6026 |
| 612 | 20250103 | 090900 | 16852857600 | 197000 | 196700 | 197000 | 196700 | 3399 |
| 613 | 20250103 | 090800 | 16183800400 | 196600 | 197000 | 197000 | 196600 | 3318 |
| 614 | 20250103 | 090700 | 15530755700 | 196900 | 197000 | 197100 | 196800 | 2006 |
| 615 | 20250103 | 090600 | 15135694100 | 197000 | 196500 | 197000 | 196400 | 3251 |
| 616 | 20250103 | 090500 | 14496117200 | 196500 | 196300 | 196500 | 196000 | 2323 |
| 617 | 20250103 | 090400 | 14040222400 | 196300 | 196500 | 196600 | 195700 | 6586 |
| 618 | 20250103 | 090300 | 12748380300 | 196500 | 196500 | 197500 | 196400 | 11006 |
| 619 | 20250103 | 090200 | 10579950300 | 196600 | 196200 | 196700 | 196100 | 7357 |
| 620 | 20250103 | 090100 | 9134272100 | 196100 | 197400 | 197900 | 195600 | 9286 |
| 621 | 20250103 | 090000 | 7306153500 | 197300 | 193200 | 197900 | 193200 | 36535 |