36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 191900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 3 | 20250115 | 191800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20250115 | 191700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20250115 | 191600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20250115 | 191500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20250115 | 191400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20250115 | 191300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20250115 | 191200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20250115 | 191100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20250115 | 191000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20250115 | 190900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20250115 | 190800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20250115 | 190700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20250115 | 190600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20250115 | 190500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20250115 | 190400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20250115 | 190300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20250115 | 190200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20250115 | 190100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20250115 | 190000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20250115 | 185900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20250115 | 185800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20250115 | 185700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20250115 | 185600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20250115 | 185500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20250115 | 185400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20250115 | 185300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20250115 | 185200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20250115 | 185100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20250115 | 185000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20250115 | 184900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 33 | 20250115 | 184800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20250115 | 184700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20250115 | 184600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20250115 | 184500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20250115 | 184400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20250115 | 184300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20250115 | 184200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20250115 | 184100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20250115 | 184000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20250115 | 183900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20250115 | 183800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20250115 | 183700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20250115 | 183600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20250115 | 183500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20250115 | 183400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20250115 | 183300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20250115 | 183200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20250115 | 183100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20250115 | 183000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20250115 | 182900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20250115 | 182800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20250115 | 182700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20250115 | 182600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20250115 | 182500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20250115 | 182400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20250115 | 182300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20250115 | 182200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20250115 | 182100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20250115 | 182000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20250115 | 181900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 63 | 20250115 | 181800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20250115 | 181700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20250115 | 181600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20250115 | 181500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20250115 | 181400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20250115 | 181300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20250115 | 181200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20250115 | 181100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20250115 | 181000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20250115 | 180900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20250115 | 180800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20250115 | 180700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20250115 | 180600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20250115 | 180500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20250115 | 180400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20250115 | 180300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20250115 | 180200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20250115 | 180100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20250115 | 180000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20250115 | 175900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20250115 | 175800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20250115 | 175700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20250115 | 175600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20250115 | 175500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20250115 | 175400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20250115 | 175300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20250115 | 175200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20250115 | 175100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20250115 | 175000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20250115 | 174900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 93 | 20250115 | 174800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20250115 | 174700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20250115 | 174600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20250115 | 174500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20250115 | 174400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20250115 | 174300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20250115 | 174200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20250115 | 174100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20250115 | 174000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20250115 | 173900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20250115 | 173800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20250115 | 173700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20250115 | 173600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20250115 | 173500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20250115 | 173400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20250115 | 173300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20250115 | 173200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20250115 | 173100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20250115 | 173000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20250115 | 172900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20250115 | 172800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20250115 | 172700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20250115 | 172600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20250115 | 172500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20250115 | 172400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20250115 | 172300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20250115 | 172200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20250115 | 172100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20250115 | 172000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20250115 | 171900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 123 | 20250115 | 171800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20250115 | 171700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20250115 | 171600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20250115 | 171500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20250115 | 171400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20250115 | 171300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20250115 | 171200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20250115 | 171100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20250115 | 171000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20250115 | 170900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20250115 | 170800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20250115 | 170700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20250115 | 170600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20250115 | 170500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20250115 | 170400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20250115 | 170300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20250115 | 170200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20250115 | 170100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20250115 | 170000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20250115 | 165900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20250115 | 165800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20250115 | 165700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20250115 | 165600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20250115 | 165500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20250115 | 165400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20250115 | 165300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20250115 | 165200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20250115 | 165100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20250115 | 165000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20250115 | 164900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 153 | 20250115 | 164800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20250115 | 164700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20250115 | 164600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20250115 | 164500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20250115 | 164400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20250115 | 164300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20250115 | 164200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20250115 | 164100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20250115 | 164000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20250115 | 163900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20250115 | 163800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20250115 | 163700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20250115 | 163600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20250115 | 163500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20250115 | 163400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20250115 | 163300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20250115 | 163200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20250115 | 163100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20250115 | 163000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20250115 | 162900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20250115 | 162800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20250115 | 162700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20250115 | 162600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20250115 | 162500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20250115 | 162400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20250115 | 162300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20250115 | 162200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20250115 | 162100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20250115 | 162000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20250115 | 161900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 183 | 20250115 | 161800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20250115 | 161700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20250115 | 161600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20250115 | 161500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20250115 | 161400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20250115 | 161300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20250115 | 161200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20250115 | 161100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20250115 | 161000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20250115 | 160900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20250115 | 160800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20250115 | 160700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20250115 | 160600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20250115 | 160500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20250115 | 160400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20250115 | 160300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20250115 | 160200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20250115 | 160100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20250115 | 160000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20250115 | 155900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20250115 | 155800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20250115 | 155700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20250115 | 155600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20250115 | 155500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20250115 | 155400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 208 | 20250115 | 155300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20250115 | 155200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20250115 | 155100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20250115 | 155000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20250115 | 154900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 213 | 20250115 | 154800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20250115 | 154700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20250115 | 154600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20250115 | 154500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 217 | 20250115 | 154400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 218 | 20250115 | 154300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 219 | 20250115 | 154200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 220 | 20250115 | 154100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 221 | 20250115 | 154000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 222 | 20250115 | 153900 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 223 | 20250115 | 153800 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 224 | 20250115 | 153700 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 225 | 20250115 | 153600 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 226 | 20250115 | 153500 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 227 | 20250115 | 153400 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 228 | 20250115 | 153300 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 229 | 20250115 | 153200 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 230 | 20250115 | 153100 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 231 | 20250115 | 153000 | 138312377500 | 206500 | 206500 | 206500 | 206500 | 56293 |
| 232 | 20250115 | 152900 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 233 | 20250115 | 152800 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 234 | 20250115 | 152700 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 235 | 20250115 | 152600 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 236 | 20250115 | 152500 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 237 | 20250115 | 152400 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 238 | 20250115 | 152300 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 239 | 20250115 | 152200 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 240 | 20250115 | 152100 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 241 | 20250115 | 152000 | 126687873000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 242 | 20250115 | 151900 | 126687873000 | 206500 | 206000 | 206500 | 206000 | 4223 |
| 243 | 20250115 | 151800 | 125816690000 | 206000 | 206500 | 206500 | 206000 | 986 |
| 244 | 20250115 | 151700 | 125613324000 | 206000 | 206500 | 206500 | 206000 | 1487 |
| 245 | 20250115 | 151600 | 125306367000 | 206500 | 206000 | 206500 | 206000 | 1080 |
| 246 | 20250115 | 151500 | 125083587500 | 206500 | 206500 | 206500 | 206000 | 800 |
| 247 | 20250115 | 151400 | 124918572500 | 206000 | 206000 | 206500 | 206000 | 758 |
| 248 | 20250115 | 151300 | 124762190000 | 206000 | 206500 | 206500 | 206000 | 1227 |
| 249 | 20250115 | 151200 | 124508859500 | 206500 | 206500 | 206500 | 206000 | 1311 |
| 250 | 20250115 | 151100 | 124238393500 | 206500 | 206000 | 206500 | 205500 | 5704 |
| 251 | 20250115 | 151000 | 123063431000 | 206000 | 205500 | 206000 | 205500 | 701 |
| 252 | 20250115 | 150900 | 122919091000 | 205500 | 206000 | 206000 | 205500 | 1981 |
| 253 | 20250115 | 150800 | 122511041500 | 206000 | 205500 | 206000 | 205500 | 1869 |
| 254 | 20250115 | 150700 | 122126105000 | 206000 | 205500 | 206000 | 205500 | 424 |
| 255 | 20250115 | 150600 | 122038890000 | 205500 | 206000 | 206000 | 205500 | 650 |
| 256 | 20250115 | 150500 | 121905092500 | 205500 | 206000 | 206000 | 205500 | 420 |
| 257 | 20250115 | 150400 | 121818696000 | 205500 | 206000 | 206000 | 205500 | 518 |
| 258 | 20250115 | 150300 | 121712121000 | 206000 | 206000 | 206000 | 205500 | 1244 |
| 259 | 20250115 | 150200 | 121456062500 | 206000 | 206000 | 206000 | 205500 | 511 |
| 260 | 20250115 | 150100 | 121350882500 | 205500 | 206000 | 206000 | 205500 | 1630 |
| 261 | 20250115 | 150000 | 121015464500 | 205500 | 205500 | 206000 | 205500 | 384 |
| 262 | 20250115 | 145900 | 120936415000 | 206000 | 205500 | 206000 | 205500 | 588 |
| 263 | 20250115 | 145800 | 120815390500 | 206000 | 205500 | 206000 | 205500 | 519 |
| 264 | 20250115 | 145700 | 120708587000 | 205500 | 206000 | 206000 | 205500 | 652 |
| 265 | 20250115 | 145600 | 120574401000 | 206000 | 205500 | 206000 | 205500 | 600 |
| 266 | 20250115 | 145500 | 120450888000 | 206000 | 206000 | 206000 | 205500 | 921 |
| 267 | 20250115 | 145400 | 120261511500 | 205500 | 205500 | 206000 | 205500 | 361 |
| 268 | 20250115 | 145300 | 120187243000 | 206000 | 205500 | 206000 | 205500 | 685 |
| 269 | 20250115 | 145200 | 120046212500 | 205500 | 206000 | 206000 | 205500 | 929 |
| 270 | 20250115 | 145100 | 119854958500 | 206000 | 206000 | 206000 | 205500 | 1158 |
| 271 | 20250115 | 145000 | 119616713500 | 205500 | 206000 | 206000 | 205500 | 322 |
| 272 | 20250115 | 144900 | 119550450000 | 206000 | 206000 | 206000 | 205500 | 451 |
| 273 | 20250115 | 144800 | 119457628500 | 206000 | 205500 | 206000 | 205000 | 2028 |
| 274 | 20250115 | 144700 | 119040864500 | 205000 | 205000 | 205500 | 205000 | 352 |
| 275 | 20250115 | 144600 | 118968611000 | 205000 | 205500 | 206000 | 205000 | 2342 |
| 276 | 20250115 | 144500 | 118487639500 | 205500 | 206000 | 206000 | 205500 | 5656 |
| 277 | 20250115 | 144400 | 117325129000 | 205500 | 206000 | 206000 | 205500 | 3023 |
| 278 | 20250115 | 144300 | 116703546000 | 205500 | 205500 | 206500 | 205500 | 5359 |
| 279 | 20250115 | 144200 | 115600210500 | 206000 | 206000 | 206500 | 205500 | 6843 |
| 280 | 20250115 | 144100 | 114190607000 | 206000 | 206000 | 206500 | 205500 | 10438 |
| 281 | 20250115 | 144000 | 112040234500 | 206000 | 206000 | 206500 | 206000 | 3181 |
| 282 | 20250115 | 143900 | 111384319000 | 206000 | 206500 | 206500 | 206000 | 1140 |
| 283 | 20250115 | 143800 | 111149085500 | 206500 | 206000 | 206500 | 206000 | 1077 |
| 284 | 20250115 | 143700 | 110926747000 | 206500 | 206500 | 206500 | 206000 | 377 |
| 285 | 20250115 | 143600 | 110848945500 | 206500 | 206500 | 206500 | 206000 | 670 |
| 286 | 20250115 | 143500 | 110710648500 | 206500 | 206000 | 206500 | 206000 | 986 |
| 287 | 20250115 | 143400 | 110507113000 | 206500 | 206500 | 206500 | 206000 | 3122 |
| 288 | 20250115 | 143300 | 109862484000 | 206000 | 206000 | 206500 | 206000 | 1685 |
| 289 | 20250115 | 143200 | 109515153500 | 206500 | 206000 | 206500 | 205500 | 8897 |
| 290 | 20250115 | 143100 | 107682415000 | 206000 | 206000 | 206000 | 205500 | 640 |
| 291 | 20250115 | 143000 | 107550635500 | 206000 | 205500 | 206000 | 205500 | 800 |
| 292 | 20250115 | 142900 | 107385868500 | 205500 | 206000 | 206000 | 205500 | 1660 |
| 293 | 20250115 | 142800 | 107044063500 | 206000 | 205500 | 206000 | 205500 | 1422 |
| 294 | 20250115 | 142700 | 106751180500 | 206000 | 205500 | 206000 | 205500 | 731 |
| 295 | 20250115 | 142600 | 106600707500 | 206000 | 206000 | 206000 | 205500 | 739 |
| 296 | 20250115 | 142500 | 106448638000 | 206000 | 205500 | 206000 | 205500 | 694 |
| 297 | 20250115 | 142400 | 106305815500 | 205500 | 206000 | 206000 | 205500 | 474 |
| 298 | 20250115 | 142300 | 106208205500 | 205500 | 206000 | 206000 | 205500 | 487 |
| 299 | 20250115 | 142200 | 106107923000 | 205500 | 205500 | 206000 | 205000 | 9514 |
| 300 | 20250115 | 142100 | 104152593500 | 205000 | 205500 | 205500 | 205000 | 1031 |
| 301 | 20250115 | 142000 | 103940907000 | 205000 | 205000 | 205500 | 205000 | 597 |
| 302 | 20250115 | 141900 | 103818243000 | 205000 | 205500 | 205500 | 205000 | 641 |
| 303 | 20250115 | 141800 | 103686611000 | 205500 | 205000 | 205500 | 205000 | 507 |
| 304 | 20250115 | 141700 | 103582489000 | 205500 | 205500 | 205500 | 205000 | 1072 |
| 305 | 20250115 | 141600 | 103362385000 | 205500 | 205500 | 205500 | 205000 | 1226 |
| 306 | 20250115 | 141500 | 103110762000 | 205500 | 205000 | 205500 | 205000 | 751 |
| 307 | 20250115 | 141400 | 102956493000 | 205000 | 205500 | 205500 | 205000 | 637 |
| 308 | 20250115 | 141300 | 102825829500 | 205500 | 205000 | 205500 | 205000 | 279 |
| 309 | 20250115 | 141200 | 102768569000 | 205000 | 205500 | 205500 | 205000 | 551 |
| 310 | 20250115 | 141100 | 102655481500 | 205000 | 205000 | 205500 | 205000 | 1239 |
| 311 | 20250115 | 141000 | 102400941500 | 205500 | 205500 | 205500 | 205000 | 621 |
| 312 | 20250115 | 140900 | 102273351500 | 205000 | 205000 | 205500 | 205000 | 4082 |
| 313 | 20250115 | 140800 | 101434595500 | 205500 | 205000 | 205500 | 204500 | 3397 |
| 314 | 20250115 | 140700 | 100738243000 | 204500 | 205000 | 205000 | 204500 | 410 |
| 315 | 20250115 | 140600 | 100654240000 | 205000 | 204500 | 205000 | 204500 | 161 |
| 316 | 20250115 | 140500 | 100621270500 | 205000 | 205000 | 205000 | 204500 | 5917 |
| 317 | 20250115 | 140400 | 99408347000 | 205500 | 205000 | 205500 | 205000 | 242 |
| 318 | 20250115 | 140300 | 99358702500 | 205000 | 205000 | 205500 | 204500 | 2817 |
| 319 | 20250115 | 140200 | 98780282000 | 205000 | 204500 | 205000 | 204500 | 4414 |
| 320 | 20250115 | 140100 | 97875440500 | 204500 | 205000 | 205500 | 204500 | 4651 |
| 321 | 20250115 | 140000 | 96922003000 | 205000 | 205000 | 205500 | 205000 | 653 |
| 322 | 20250115 | 135900 | 96788049500 | 205000 | 205500 | 205500 | 205000 | 303 |
| 323 | 20250115 | 135800 | 96725828000 | 205500 | 205500 | 205500 | 205000 | 733 |
| 324 | 20250115 | 135700 | 96575261500 | 205500 | 205000 | 205500 | 205000 | 2301 |
| 325 | 20250115 | 135600 | 96102445000 | 205000 | 206000 | 206000 | 205000 | 5280 |
| 326 | 20250115 | 135500 | 95017705000 | 205500 | 205500 | 206000 | 205500 | 721 |
| 327 | 20250115 | 135400 | 94869238000 | 205500 | 206000 | 206000 | 205500 | 471 |
| 328 | 20250115 | 135300 | 94772297000 | 205500 | 205500 | 206000 | 205500 | 613 |
| 329 | 20250115 | 135200 | 94646108000 | 205500 | 205500 | 206000 | 205500 | 1925 |
| 330 | 20250115 | 135100 | 94250377500 | 205500 | 205500 | 205500 | 205000 | 5821 |
| 331 | 20250115 | 135000 | 93054177000 | 205000 | 205000 | 205500 | 205000 | 683 |
| 332 | 20250115 | 134900 | 92913871000 | 205500 | 205000 | 205500 | 205000 | 453 |
| 333 | 20250115 | 134800 | 92820813000 | 205500 | 205000 | 205500 | 205000 | 471 |
| 334 | 20250115 | 134700 | 92724044500 | 205000 | 205000 | 205500 | 205000 | 245 |
| 335 | 20250115 | 134600 | 92673723000 | 205000 | 205000 | 205500 | 204500 | 8737 |
| 336 | 20250115 | 134500 | 90882668500 | 205000 | 204500 | 205000 | 204500 | 661 |
| 337 | 20250115 | 134400 | 90747313000 | 205000 | 205000 | 205000 | 204500 | 350 |
| 338 | 20250115 | 134300 | 90675614500 | 204500 | 204500 | 205000 | 204500 | 361 |
| 339 | 20250115 | 134200 | 90601674000 | 204500 | 205000 | 205000 | 204500 | 1159 |
| 340 | 20250115 | 134100 | 90364287000 | 205000 | 204500 | 205000 | 204500 | 379 |
| 341 | 20250115 | 134000 | 90286645000 | 204500 | 204500 | 205000 | 204500 | 545 |
| 342 | 20250115 | 133900 | 90175054000 | 204500 | 204500 | 205000 | 204500 | 824 |
| 343 | 20250115 | 133800 | 90006192000 | 204500 | 204500 | 205000 | 204500 | 400 |
| 344 | 20250115 | 133700 | 89924364500 | 204500 | 205000 | 205000 | 204500 | 401 |
| 345 | 20250115 | 133600 | 89842220000 | 204500 | 205000 | 205000 | 204500 | 235 |
| 346 | 20250115 | 133500 | 89794121500 | 205000 | 204500 | 205000 | 204500 | 173 |
| 347 | 20250115 | 133400 | 89758696500 | 204500 | 204500 | 205000 | 204500 | 530 |
| 348 | 20250115 | 133300 | 89650101500 | 204500 | 204500 | 205000 | 204500 | 443 |
| 349 | 20250115 | 133200 | 89559353500 | 205000 | 205000 | 205000 | 204500 | 494 |
| 350 | 20250115 | 133100 | 89458140500 | 204500 | 204500 | 205000 | 204500 | 689 |
| 351 | 20250115 | 133000 | 89316929500 | 204500 | 204500 | 205000 | 204500 | 453 |
| 352 | 20250115 | 132900 | 89224126000 | 204500 | 205000 | 205000 | 204500 | 308 |
| 353 | 20250115 | 132800 | 89161040500 | 204500 | 205000 | 205000 | 204500 | 1349 |
| 354 | 20250115 | 132700 | 88884548500 | 205000 | 204500 | 205000 | 204500 | 514 |
| 355 | 20250115 | 132600 | 88779212000 | 204500 | 204500 | 205000 | 204500 | 924 |
| 356 | 20250115 | 132500 | 88590029500 | 205000 | 205000 | 205000 | 204500 | 399 |
| 357 | 20250115 | 132400 | 88508317000 | 205000 | 205000 | 205000 | 204500 | 763 |
| 358 | 20250115 | 132300 | 88351945000 | 205000 | 204500 | 205000 | 204500 | 472 |
| 359 | 20250115 | 132200 | 88255277500 | 205000 | 204500 | 205000 | 204500 | 708 |
| 360 | 20250115 | 132100 | 88110206500 | 204500 | 204500 | 205000 | 204500 | 317 |
| 361 | 20250115 | 132000 | 88045263500 | 204500 | 205000 | 205000 | 204500 | 832 |
| 362 | 20250115 | 131900 | 87875065500 | 204500 | 205000 | 205000 | 204500 | 344 |
| 363 | 20250115 | 131800 | 87804594500 | 205000 | 204500 | 205000 | 204500 | 199 |
| 364 | 20250115 | 131700 | 87763871000 | 205000 | 204500 | 205000 | 204000 | 3927 |
| 365 | 20250115 | 131600 | 86960713500 | 204500 | 203500 | 204500 | 203500 | 6941 |
| 366 | 20250115 | 131500 | 85543860000 | 204000 | 203500 | 204000 | 203500 | 1164 |
| 367 | 20250115 | 131400 | 85306438500 | 203500 | 203500 | 204000 | 203500 | 1317 |
| 368 | 20250115 | 131300 | 85037832000 | 204000 | 203500 | 204000 | 203500 | 82 |
| 369 | 20250115 | 131200 | 85021141500 | 204000 | 203500 | 204000 | 203500 | 278 |
| 370 | 20250115 | 131100 | 84964469000 | 203500 | 203500 | 204000 | 203500 | 197 |
| 371 | 20250115 | 131000 | 84924373000 | 203500 | 204000 | 204000 | 203500 | 234 |
| 372 | 20250115 | 130900 | 84876666500 | 203500 | 203500 | 204000 | 203500 | 88 |
| 373 | 20250115 | 130800 | 84858748500 | 203500 | 204000 | 204000 | 203500 | 301 |
| 374 | 20250115 | 130700 | 84797381500 | 204000 | 203500 | 204000 | 203500 | 83 |
| 375 | 20250115 | 130600 | 84780469500 | 204000 | 203500 | 204000 | 203500 | 67 |
| 376 | 20250115 | 130500 | 84766812500 | 203500 | 204000 | 204000 | 203500 | 81 |
| 377 | 20250115 | 130400 | 84750315000 | 203500 | 204000 | 204000 | 203500 | 6183 |
| 378 | 20250115 | 130300 | 83489361500 | 204000 | 204000 | 204500 | 204000 | 120 |
| 379 | 20250115 | 130200 | 83464861000 | 204000 | 204000 | 204500 | 204000 | 429 |
| 380 | 20250115 | 130100 | 83377261500 | 204000 | 204500 | 204500 | 204000 | 207 |
| 381 | 20250115 | 130000 | 83335016000 | 204500 | 204000 | 204500 | 204000 | 259 |
| 382 | 20250115 | 125900 | 83282089500 | 204000 | 204500 | 204500 | 204000 | 866 |
| 383 | 20250115 | 125800 | 83105119000 | 204000 | 204500 | 204500 | 204000 | 39 |
| 384 | 20250115 | 125700 | 83097158000 | 204000 | 204500 | 204500 | 204000 | 398 |
| 385 | 20250115 | 125600 | 83015815500 | 204500 | 204000 | 204500 | 204000 | 61 |
| 386 | 20250115 | 125500 | 83003365500 | 204000 | 203500 | 204000 | 203000 | 7708 |
| 387 | 20250115 | 125400 | 81432924500 | 203000 | 203000 | 203500 | 203000 | 4197 |
| 388 | 20250115 | 125300 | 80579272000 | 203000 | 203000 | 203000 | 203000 | 78 |
| 389 | 20250115 | 125200 | 80563438000 | 203500 | 203000 | 203500 | 203000 | 84 |
| 390 | 20250115 | 125100 | 80546366000 | 203000 | 204000 | 204000 | 203000 | 8563 |
| 391 | 20250115 | 125000 | 78804415500 | 203500 | 203500 | 204000 | 203500 | 105 |
| 392 | 20250115 | 124900 | 78783020500 | 203500 | 204000 | 204000 | 203500 | 302 |
| 393 | 20250115 | 124800 | 78721466000 | 203500 | 203500 | 204000 | 203500 | 277 |
| 394 | 20250115 | 124700 | 78665001000 | 203500 | 203500 | 204000 | 203500 | 233 |
| 395 | 20250115 | 124600 | 78617568500 | 203500 | 203500 | 204000 | 203500 | 377 |
| 396 | 20250115 | 124500 | 78540737500 | 203500 | 203500 | 204000 | 203500 | 277 |
| 397 | 20250115 | 124400 | 78484344000 | 204000 | 203500 | 204000 | 203500 | 402 |
| 398 | 20250115 | 124300 | 78402429500 | 203500 | 204000 | 204000 | 203500 | 124 |
| 399 | 20250115 | 124200 | 78377171500 | 203500 | 204000 | 204000 | 203500 | 166 |
| 400 | 20250115 | 124100 | 78343389500 | 204000 | 204000 | 204000 | 203500 | 321 |
| 401 | 20250115 | 124000 | 78277962000 | 204000 | 203500 | 204000 | 203500 | 190 |
| 402 | 20250115 | 123900 | 78239252500 | 203500 | 204000 | 204000 | 203500 | 625 |
| 403 | 20250115 | 123800 | 78111954500 | 203500 | 203500 | 204000 | 203500 | 432 |
| 404 | 20250115 | 123700 | 78023940000 | 203500 | 203500 | 204000 | 203500 | 316 |
| 405 | 20250115 | 123600 | 77959533500 | 203500 | 203500 | 204000 | 203500 | 100 |
| 406 | 20250115 | 123500 | 77939172000 | 203500 | 203500 | 204000 | 203500 | 217 |
| 407 | 20250115 | 123400 | 77894997000 | 203500 | 204000 | 204000 | 203500 | 128 |
| 408 | 20250115 | 123300 | 77868934000 | 203500 | 204000 | 204000 | 203500 | 1533 |
| 409 | 20250115 | 123200 | 77556949500 | 204000 | 203500 | 204000 | 203500 | 306 |
| 410 | 20250115 | 123100 | 77494670500 | 204000 | 203500 | 204000 | 203500 | 623 |
| 411 | 20250115 | 123000 | 77367800500 | 203500 | 203500 | 204000 | 203500 | 4367 |
| 412 | 20250115 | 122900 | 76478998500 | 204000 | 203500 | 204000 | 203500 | 112 |
| 413 | 20250115 | 122800 | 76456185500 | 204000 | 204000 | 204000 | 203500 | 340 |
| 414 | 20250115 | 122700 | 76386862000 | 203500 | 203500 | 204000 | 203500 | 136 |
| 415 | 20250115 | 122600 | 76359136000 | 203500 | 204000 | 204000 | 203500 | 322 |
| 416 | 20250115 | 122500 | 76293491000 | 203500 | 204000 | 204000 | 203500 | 167 |
| 417 | 20250115 | 122400 | 76259474000 | 203500 | 204000 | 204000 | 203500 | 447 |
| 418 | 20250115 | 122300 | 76168333000 | 204000 | 203500 | 204000 | 203500 | 57 |
| 419 | 20250115 | 122200 | 76156712500 | 203500 | 204000 | 204000 | 203500 | 332 |
| 420 | 20250115 | 122100 | 76089025500 | 204000 | 203500 | 204000 | 203500 | 332 |
| 421 | 20250115 | 122000 | 76021346500 | 203500 | 204000 | 204000 | 203500 | 125 |
| 422 | 20250115 | 121900 | 75995857500 | 203500 | 203500 | 204000 | 203500 | 270 |
| 423 | 20250115 | 121800 | 75940791000 | 204000 | 203500 | 204000 | 203500 | 107 |
| 424 | 20250115 | 121700 | 75918996000 | 204000 | 204000 | 204000 | 203500 | 256 |
| 425 | 20250115 | 121600 | 75866775500 | 203500 | 204000 | 204000 | 203500 | 139 |
| 426 | 20250115 | 121500 | 75838459500 | 204000 | 203500 | 204000 | 203500 | 248 |
| 427 | 20250115 | 121400 | 75787878500 | 203500 | 203000 | 204000 | 203000 | 1373 |
| 428 | 20250115 | 121300 | 75508478500 | 203500 | 203500 | 203500 | 203000 | 1226 |
| 429 | 20250115 | 121200 | 75259098500 | 203000 | 203500 | 203500 | 203000 | 523 |
| 430 | 20250115 | 121100 | 75152748000 | 203000 | 203500 | 203500 | 203000 | 184 |
| 431 | 20250115 | 121000 | 75115379500 | 203500 | 203500 | 203500 | 203000 | 240 |
| 432 | 20250115 | 120900 | 75066561000 | 203000 | 203000 | 203500 | 203000 | 679 |
| 433 | 20250115 | 120800 | 74928693500 | 203000 | 203000 | 203500 | 203000 | 336 |
| 434 | 20250115 | 120700 | 74860379000 | 203000 | 203500 | 203500 | 203000 | 420 |
| 435 | 20250115 | 120600 | 74774977500 | 203000 | 203500 | 203500 | 203000 | 363 |
| 436 | 20250115 | 120500 | 74701176000 | 203500 | 203500 | 203500 | 203000 | 303 |
| 437 | 20250115 | 120400 | 74639586500 | 203000 | 203500 | 203500 | 203000 | 256 |
| 438 | 20250115 | 120300 | 74587507000 | 203000 | 203500 | 203500 | 203000 | 239 |
| 439 | 20250115 | 120200 | 74538911000 | 203500 | 203500 | 203500 | 203000 | 314 |
| 440 | 20250115 | 120100 | 74475049000 | 203000 | 203000 | 203500 | 203000 | 126 |
| 441 | 20250115 | 120000 | 74449449000 | 203000 | 203500 | 203500 | 203000 | 333 |
| 442 | 20250115 | 115900 | 74381802000 | 203500 | 203500 | 203500 | 203000 | 202 |
| 443 | 20250115 | 115800 | 74340751000 | 203500 | 203500 | 203500 | 203000 | 315 |
| 444 | 20250115 | 115700 | 74276679500 | 203500 | 203500 | 203500 | 203000 | 550 |
| 445 | 20250115 | 115600 | 74164965500 | 203000 | 203500 | 203500 | 203000 | 174 |
| 446 | 20250115 | 115500 | 74129607500 | 203500 | 203500 | 203500 | 203000 | 411 |
| 447 | 20250115 | 115400 | 74046026000 | 203000 | 203000 | 203500 | 203000 | 310 |
| 448 | 20250115 | 115300 | 73983000500 | 203000 | 203000 | 203500 | 203000 | 163 |
| 449 | 20250115 | 115200 | 73949887000 | 203500 | 203000 | 203500 | 203000 | 464 |
| 450 | 20250115 | 115100 | 73855575500 | 203000 | 203000 | 203500 | 203000 | 190 |
| 451 | 20250115 | 115000 | 73816990500 | 203500 | 203000 | 203500 | 203000 | 477 |
| 452 | 20250115 | 114900 | 73720069000 | 203000 | 203000 | 203500 | 203000 | 197 |
| 453 | 20250115 | 114800 | 73680048000 | 203500 | 203500 | 203500 | 203000 | 153 |
| 454 | 20250115 | 114700 | 73648961000 | 203000 | 203500 | 203500 | 203000 | 204 |
| 455 | 20250115 | 114600 | 73607530500 | 203500 | 203500 | 203500 | 203000 | 165 |
| 456 | 20250115 | 114500 | 73574015000 | 203500 | 203500 | 203500 | 203000 | 67 |
| 457 | 20250115 | 114400 | 73560403500 | 203500 | 203000 | 203500 | 203000 | 217 |
| 458 | 20250115 | 114300 | 73516349000 | 203000 | 203000 | 203500 | 203000 | 2163 |
| 459 | 20250115 | 114200 | 73077140500 | 203000 | 203500 | 203500 | 203000 | 157 |
| 460 | 20250115 | 114100 | 73045250500 | 203000 | 203000 | 203500 | 203000 | 644 |
| 461 | 20250115 | 114000 | 72914426000 | 203000 | 203500 | 203500 | 203000 | 137 |
| 462 | 20250115 | 113900 | 72886577500 | 203500 | 203500 | 203500 | 203000 | 261 |
| 463 | 20250115 | 113800 | 72833480000 | 203500 | 203000 | 203500 | 202500 | 1629 |
| 464 | 20250115 | 113700 | 72502789500 | 202500 | 202500 | 203000 | 202500 | 267 |
| 465 | 20250115 | 113600 | 72448604500 | 202500 | 202500 | 203000 | 202500 | 336 |
| 466 | 20250115 | 113500 | 72380421000 | 203000 | 203000 | 203000 | 202500 | 167 |
| 467 | 20250115 | 113400 | 72346539500 | 202500 | 203000 | 203000 | 202500 | 343 |
| 468 | 20250115 | 113300 | 72276926000 | 202500 | 202500 | 203000 | 202500 | 92 |
| 469 | 20250115 | 113200 | 72258269000 | 203000 | 202500 | 203000 | 202500 | 220 |
| 470 | 20250115 | 113100 | 72213621000 | 202500 | 203000 | 203500 | 202500 | 3462 |
| 471 | 20250115 | 113000 | 71510842000 | 203000 | 203000 | 203500 | 202500 | 1497 |
| 472 | 20250115 | 112900 | 71206960000 | 203000 | 203500 | 203500 | 203000 | 1198 |
| 473 | 20250115 | 112800 | 70963762500 | 203500 | 203000 | 203500 | 203000 | 97 |
| 474 | 20250115 | 112700 | 70944053500 | 203000 | 203000 | 203500 | 203000 | 865 |
| 475 | 20250115 | 112600 | 70768450500 | 203500 | 202500 | 203500 | 202500 | 572 |
| 476 | 20250115 | 112500 | 70652324500 | 202500 | 203000 | 203000 | 202500 | 670 |
| 477 | 20250115 | 112400 | 70516324000 | 203000 | 202500 | 203000 | 202500 | 513 |
| 478 | 20250115 | 112300 | 70412251000 | 203000 | 203000 | 203000 | 202500 | 930 |
| 479 | 20250115 | 112200 | 70223462500 | 203500 | 203000 | 203500 | 203000 | 1054 |
| 480 | 20250115 | 112100 | 70009494000 | 203000 | 203500 | 203500 | 203000 | 225 |
| 481 | 20250115 | 112000 | 69963805000 | 203000 | 202500 | 203000 | 202500 | 3752 |
| 482 | 20250115 | 111900 | 69202180500 | 203000 | 203000 | 203500 | 202500 | 2289 |
| 483 | 20250115 | 111800 | 68737548000 | 203000 | 203500 | 203500 | 203000 | 3191 |
| 484 | 20250115 | 111700 | 68089696500 | 203500 | 203000 | 203500 | 203000 | 574 |
| 485 | 20250115 | 111600 | 67973148000 | 203000 | 203000 | 203500 | 203000 | 1499 |
| 486 | 20250115 | 111500 | 67668743500 | 203000 | 203000 | 203500 | 203000 | 213 |
| 487 | 20250115 | 111400 | 67625497000 | 203000 | 203000 | 203500 | 203000 | 530 |
| 488 | 20250115 | 111300 | 67517811500 | 203000 | 203000 | 203500 | 203000 | 98 |
| 489 | 20250115 | 111200 | 67497909500 | 203000 | 203500 | 203500 | 203000 | 495 |
| 490 | 20250115 | 111100 | 67397399000 | 203500 | 203500 | 203500 | 203000 | 837 |
| 491 | 20250115 | 111000 | 67227441000 | 203500 | 203500 | 203500 | 203000 | 129 |
| 492 | 20250115 | 110900 | 67201199500 | 203000 | 203500 | 203500 | 203000 | 923 |
| 493 | 20250115 | 110800 | 67013382000 | 203000 | 204000 | 204000 | 203000 | 2805 |
| 494 | 20250115 | 110700 | 66442598500 | 203500 | 204000 | 204000 | 203500 | 1055 |
| 495 | 20250115 | 110600 | 66227895500 | 203500 | 204000 | 204500 | 203500 | 4226 |
| 496 | 20250115 | 110500 | 65366471500 | 204000 | 204000 | 204500 | 204000 | 844 |
| 497 | 20250115 | 110400 | 65194206000 | 204000 | 204000 | 204500 | 204000 | 252 |
| 498 | 20250115 | 110300 | 65142788000 | 204500 | 204000 | 204500 | 204000 | 437 |
| 499 | 20250115 | 110200 | 65053540000 | 204000 | 204000 | 204500 | 204000 | 172 |
| 500 | 20250115 | 110100 | 65018433000 | 204500 | 204000 | 204500 | 204000 | 272 |
| 501 | 20250115 | 110000 | 64962903000 | 204000 | 204000 | 204500 | 204000 | 151 |
| 502 | 20250115 | 105900 | 64932094000 | 204000 | 204000 | 204500 | 204000 | 635 |
| 503 | 20250115 | 105800 | 64802512500 | 204000 | 204500 | 204500 | 204000 | 368 |
| 504 | 20250115 | 105700 | 64727316000 | 204500 | 204500 | 204500 | 204000 | 5185 |
| 505 | 20250115 | 105600 | 63668253500 | 204500 | 205000 | 205000 | 204500 | 5287 |
| 506 | 20250115 | 105500 | 62586993000 | 204500 | 205000 | 205000 | 204500 | 145 |
| 507 | 20250115 | 105400 | 62557291000 | 205000 | 204500 | 205000 | 204500 | 349 |
| 508 | 20250115 | 105300 | 62485786000 | 204500 | 205000 | 205000 | 204500 | 1848 |
| 509 | 20250115 | 105200 | 62107085500 | 205000 | 205000 | 205000 | 204500 | 1982 |
| 510 | 20250115 | 105100 | 61701073500 | 205000 | 204500 | 205000 | 204500 | 1850 |
| 511 | 20250115 | 105000 | 61322590000 | 205000 | 204500 | 205000 | 204500 | 433 |
| 512 | 20250115 | 104900 | 61233874000 | 204500 | 205000 | 205000 | 204500 | 645 |
| 513 | 20250115 | 104800 | 61101694000 | 204500 | 205000 | 205000 | 204500 | 1787 |
| 514 | 20250115 | 104700 | 60735988500 | 205000 | 204500 | 205000 | 204500 | 1007 |
| 515 | 20250115 | 104600 | 60529587500 | 205000 | 205000 | 205000 | 204500 | 2373 |
| 516 | 20250115 | 104500 | 60043212500 | 204500 | 204000 | 205000 | 204000 | 4838 |
| 517 | 20250115 | 104400 | 59053795500 | 204500 | 204500 | 204500 | 204000 | 231 |
| 518 | 20250115 | 104300 | 59006641000 | 204000 | 204000 | 204500 | 204000 | 739 |
| 519 | 20250115 | 104200 | 58855844000 | 204000 | 204500 | 204500 | 204000 | 266 |
| 520 | 20250115 | 104100 | 58801555500 | 204000 | 204000 | 204500 | 204000 | 1505 |
| 521 | 20250115 | 104000 | 58494414500 | 204000 | 204500 | 204500 | 204000 | 594 |
| 522 | 20250115 | 103900 | 58373161000 | 204500 | 204000 | 204500 | 204000 | 898 |
| 523 | 20250115 | 103800 | 58189704000 | 204000 | 204000 | 204500 | 204000 | 385 |
| 524 | 20250115 | 103700 | 58111078000 | 204000 | 204500 | 204500 | 204000 | 311 |
| 525 | 20250115 | 103600 | 58047586500 | 204000 | 204000 | 204500 | 204000 | 366 |
| 526 | 20250115 | 103500 | 57972865500 | 204000 | 204000 | 204500 | 204000 | 184 |
| 527 | 20250115 | 103400 | 57935305500 | 204000 | 204500 | 204500 | 204000 | 2302 |
| 528 | 20250115 | 103300 | 57465676500 | 204000 | 204500 | 204500 | 204000 | 1045 |
| 529 | 20250115 | 103200 | 57252442000 | 204000 | 204500 | 204500 | 204000 | 667 |
| 530 | 20250115 | 103100 | 57116315500 | 204000 | 204500 | 204500 | 204000 | 786 |
| 531 | 20250115 | 103000 | 56955882000 | 204000 | 204000 | 204500 | 204000 | 295 |
| 532 | 20250115 | 102900 | 56895612500 | 204500 | 204500 | 204500 | 204000 | 344 |
| 533 | 20250115 | 102800 | 56825324500 | 204000 | 204500 | 204500 | 204000 | 190 |
| 534 | 20250115 | 102700 | 56786490500 | 204500 | 204000 | 204500 | 204000 | 110 |
| 535 | 20250115 | 102600 | 56764028000 | 204000 | 204000 | 204500 | 204000 | 370 |
| 536 | 20250115 | 102500 | 56688525000 | 204000 | 204000 | 204500 | 204000 | 2647 |
| 537 | 20250115 | 102400 | 56148186000 | 204500 | 204500 | 204500 | 204000 | 769 |
| 538 | 20250115 | 102300 | 55991004500 | 204000 | 204500 | 204500 | 204000 | 600 |
| 539 | 20250115 | 102200 | 55868328000 | 204500 | 203500 | 204500 | 203500 | 1891 |
| 540 | 20250115 | 102100 | 55482518500 | 204000 | 204000 | 204000 | 203500 | 56 |
| 541 | 20250115 | 102000 | 55471108000 | 203500 | 203500 | 204000 | 203500 | 1004 |
| 542 | 20250115 | 101900 | 55266321500 | 204000 | 204000 | 204500 | 203500 | 8367 |
| 543 | 20250115 | 101800 | 53559458500 | 204000 | 204000 | 204500 | 204000 | 373 |
| 544 | 20250115 | 101700 | 53483347000 | 204500 | 204000 | 204500 | 204000 | 3486 |
| 545 | 20250115 | 101600 | 52772127000 | 204000 | 204500 | 204500 | 204000 | 1376 |
| 546 | 20250115 | 101500 | 52491271000 | 204500 | 204500 | 204500 | 204000 | 771 |
| 547 | 20250115 | 101400 | 52333728000 | 204500 | 204000 | 204500 | 204000 | 669 |
| 548 | 20250115 | 101300 | 52196974000 | 204500 | 204500 | 204500 | 204000 | 257 |
| 549 | 20250115 | 101200 | 52144452500 | 204000 | 204000 | 204500 | 204000 | 346 |
| 550 | 20250115 | 101100 | 52073744000 | 204000 | 204500 | 204500 | 204000 | 722 |
| 551 | 20250115 | 101000 | 51926142500 | 204000 | 204500 | 204500 | 204000 | 3184 |
| 552 | 20250115 | 100900 | 51275080500 | 204500 | 204000 | 204500 | 204000 | 399 |
| 553 | 20250115 | 100800 | 51193559500 | 204000 | 204500 | 204500 | 204000 | 435 |
| 554 | 20250115 | 100700 | 51104750000 | 204500 | 204500 | 204500 | 204000 | 321 |
| 555 | 20250115 | 100600 | 51039121500 | 204500 | 204000 | 204500 | 204000 | 268 |
| 556 | 20250115 | 100500 | 50984357500 | 204500 | 204500 | 204500 | 204000 | 370 |
| 557 | 20250115 | 100400 | 50908822500 | 204500 | 204000 | 204500 | 203500 | 2349 |
| 558 | 20250115 | 100300 | 50429734000 | 204000 | 203000 | 204000 | 203000 | 12073 |
| 559 | 20250115 | 100200 | 47972638000 | 203500 | 203500 | 203500 | 203000 | 1688 |
| 560 | 20250115 | 100100 | 47629807000 | 203000 | 203500 | 203500 | 203000 | 373 |
| 561 | 20250115 | 100000 | 47554005000 | 203500 | 203500 | 203500 | 203000 | 206 |
| 562 | 20250115 | 095900 | 47512166500 | 203500 | 203500 | 203500 | 203000 | 191 |
| 563 | 20250115 | 095800 | 47473360000 | 203000 | 203000 | 203500 | 203000 | 249 |
| 564 | 20250115 | 095700 | 47422778500 | 203500 | 203000 | 203500 | 203000 | 1350 |
| 565 | 20250115 | 095600 | 47148685500 | 203500 | 203000 | 203500 | 203000 | 559 |
| 566 | 20250115 | 095500 | 47035138000 | 203000 | 203500 | 203500 | 203000 | 1563 |
| 567 | 20250115 | 095400 | 46717724500 | 203000 | 203000 | 203500 | 203000 | 3928 |
| 568 | 20250115 | 095300 | 45920330500 | 203000 | 203500 | 204000 | 203000 | 9132 |
| 569 | 20250115 | 095200 | 44062998000 | 203500 | 203500 | 204000 | 203500 | 447 |
| 570 | 20250115 | 095100 | 43971966000 | 203500 | 204000 | 204000 | 203500 | 900 |
| 571 | 20250115 | 095000 | 43788620000 | 203500 | 203500 | 204000 | 203500 | 2429 |
| 572 | 20250115 | 094900 | 43294164000 | 204000 | 204000 | 204000 | 203500 | 994 |
| 573 | 20250115 | 094800 | 43091664000 | 204000 | 204000 | 204000 | 203500 | 1161 |
| 574 | 20250115 | 094700 | 42855225000 | 204000 | 204000 | 204000 | 203500 | 374 |
| 575 | 20250115 | 094600 | 42778957500 | 204000 | 204000 | 204000 | 203500 | 893 |
| 576 | 20250115 | 094500 | 42597065000 | 204000 | 204000 | 204000 | 203500 | 833 |
| 577 | 20250115 | 094400 | 42427157500 | 204000 | 204000 | 204000 | 203500 | 2486 |
| 578 | 20250115 | 094300 | 41920136000 | 203500 | 204000 | 204000 | 203500 | 557 |
| 579 | 20250115 | 094200 | 41806530000 | 204000 | 203500 | 204000 | 203000 | 5424 |
| 580 | 20250115 | 094100 | 40702602000 | 203000 | 203500 | 203500 | 203000 | 2147 |
| 581 | 20250115 | 094000 | 40266263000 | 203000 | 204000 | 204000 | 203000 | 7971 |
| 582 | 20250115 | 093900 | 38647530000 | 204000 | 204000 | 204000 | 203500 | 2991 |
| 583 | 20250115 | 093800 | 38038830000 | 204000 | 204500 | 204500 | 203500 | 4240 |
| 584 | 20250115 | 093700 | 37174257000 | 204000 | 204000 | 204500 | 204000 | 807 |
| 585 | 20250115 | 093600 | 37009619000 | 204500 | 204500 | 204500 | 204000 | 690 |
| 586 | 20250115 | 093500 | 36868831500 | 204500 | 204000 | 204500 | 204000 | 974 |
| 587 | 20250115 | 093400 | 36670105500 | 204500 | 204500 | 204500 | 204000 | 882 |
| 588 | 20250115 | 093300 | 36490140500 | 204500 | 204500 | 204500 | 204000 | 854 |
| 589 | 20250115 | 093200 | 36315907500 | 204000 | 204500 | 204500 | 204000 | 281 |
| 590 | 20250115 | 093100 | 36258541000 | 204500 | 204000 | 204500 | 204000 | 654 |
| 591 | 20250115 | 093000 | 36125096000 | 204500 | 204500 | 204500 | 204000 | 3650 |
| 592 | 20250115 | 092900 | 35380298000 | 204000 | 204000 | 204500 | 204000 | 1339 |
| 593 | 20250115 | 092800 | 35107077500 | 204000 | 204000 | 204500 | 204000 | 3443 |
| 594 | 20250115 | 092700 | 34404682500 | 204000 | 204500 | 205000 | 204000 | 6712 |
| 595 | 20250115 | 092600 | 33033281000 | 204500 | 205000 | 205000 | 204500 | 2640 |
| 596 | 20250115 | 092500 | 32493286000 | 204500 | 205000 | 205000 | 204500 | 840 |
| 597 | 20250115 | 092400 | 32321436500 | 205000 | 205000 | 205000 | 204500 | 706 |
| 598 | 20250115 | 092300 | 32176909500 | 204500 | 204500 | 205000 | 204000 | 5930 |
| 599 | 20250115 | 092200 | 30963796000 | 204500 | 204500 | 205000 | 204000 | 7328 |
| 600 | 20250115 | 092100 | 29465212000 | 204500 | 204500 | 205000 | 204500 | 1319 |
| 601 | 20250115 | 092000 | 29195427000 | 204500 | 204500 | 205000 | 204500 | 4809 |
| 602 | 20250115 | 091900 | 28211930500 | 204500 | 205500 | 205500 | 204500 | 5762 |
| 603 | 20250115 | 091800 | 27030987500 | 205000 | 206000 | 206000 | 205000 | 6645 |
| 604 | 20250115 | 091700 | 25666106000 | 206000 | 205500 | 206000 | 205500 | 1534 |
| 605 | 20250115 | 091600 | 25350558500 | 205500 | 205500 | 206000 | 205500 | 1227 |
| 606 | 20250115 | 091500 | 25098355500 | 205500 | 205500 | 206000 | 205500 | 973 |
| 607 | 20250115 | 091400 | 24898316500 | 205500 | 205500 | 206000 | 205500 | 1860 |
| 608 | 20250115 | 091300 | 24516038000 | 205500 | 206000 | 206000 | 205500 | 1308 |
| 609 | 20250115 | 091200 | 24247226500 | 205500 | 205500 | 206000 | 205500 | 2412 |
| 610 | 20250115 | 091100 | 23751461500 | 205500 | 205500 | 206000 | 205500 | 1547 |
| 611 | 20250115 | 091000 | 23433459500 | 205500 | 206000 | 206000 | 205500 | 2327 |
| 612 | 20250115 | 090900 | 22954379500 | 206000 | 206000 | 206500 | 205500 | 5466 |
| 613 | 20250115 | 090800 | 21828451500 | 206500 | 206000 | 206500 | 206000 | 3146 |
| 614 | 20250115 | 090700 | 21180217500 | 206000 | 206000 | 206500 | 206000 | 3840 |
| 615 | 20250115 | 090600 | 20388061500 | 206000 | 206000 | 206500 | 206000 | 2009 |
| 616 | 20250115 | 090500 | 19973928500 | 206000 | 206000 | 206500 | 205500 | 7652 |
| 617 | 20250115 | 090400 | 18398151000 | 206000 | 206500 | 206500 | 206000 | 5897 |
| 618 | 20250115 | 090300 | 17183096000 | 206000 | 206500 | 207000 | 206000 | 13364 |
| 619 | 20250115 | 090200 | 14424090000 | 206500 | 206500 | 207000 | 206000 | 20644 |
| 620 | 20250115 | 090100 | 10159623500 | 206500 | 204000 | 207000 | 203500 | 31303 |
| 621 | 20250115 | 090000 | 3726403000 | 204000 | 203000 | 204000 | 202000 | 18293 |