36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 191900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 3 | 20250122 | 191800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20250122 | 191700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20250122 | 191600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20250122 | 191500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20250122 | 191400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20250122 | 191300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20250122 | 191200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20250122 | 191100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20250122 | 191000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20250122 | 190900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20250122 | 190800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20250122 | 190700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20250122 | 190600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20250122 | 190500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20250122 | 190400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20250122 | 190300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20250122 | 190200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20250122 | 190100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20250122 | 190000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20250122 | 185900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20250122 | 185800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20250122 | 185700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20250122 | 185600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20250122 | 185500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20250122 | 185400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20250122 | 185300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20250122 | 185200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20250122 | 185100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20250122 | 185000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20250122 | 184900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 33 | 20250122 | 184800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20250122 | 184700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20250122 | 184600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20250122 | 184500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20250122 | 184400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20250122 | 184300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20250122 | 184200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20250122 | 184100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20250122 | 184000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20250122 | 183900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20250122 | 183800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20250122 | 183700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20250122 | 183600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20250122 | 183500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20250122 | 183400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20250122 | 183300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20250122 | 183200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20250122 | 183100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20250122 | 183000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20250122 | 182900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20250122 | 182800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20250122 | 182700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20250122 | 182600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20250122 | 182500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20250122 | 182400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20250122 | 182300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20250122 | 182200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20250122 | 182100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20250122 | 182000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20250122 | 181900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 63 | 20250122 | 181800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20250122 | 181700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20250122 | 181600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20250122 | 181500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20250122 | 181400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20250122 | 181300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20250122 | 181200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20250122 | 181100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20250122 | 181000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20250122 | 180900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20250122 | 180800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20250122 | 180700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20250122 | 180600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20250122 | 180500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20250122 | 180400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20250122 | 180300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20250122 | 180200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20250122 | 180100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20250122 | 180000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20250122 | 175900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20250122 | 175800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20250122 | 175700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20250122 | 175600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20250122 | 175500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20250122 | 175400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20250122 | 175300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20250122 | 175200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20250122 | 175100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20250122 | 175000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20250122 | 174900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 93 | 20250122 | 174800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20250122 | 174700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20250122 | 174600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20250122 | 174500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20250122 | 174400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20250122 | 174300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20250122 | 174200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20250122 | 174100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20250122 | 174000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20250122 | 173900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20250122 | 173800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20250122 | 173700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20250122 | 173600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20250122 | 173500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20250122 | 173400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20250122 | 173300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20250122 | 173200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20250122 | 173100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20250122 | 173000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20250122 | 172900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20250122 | 172800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20250122 | 172700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20250122 | 172600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20250122 | 172500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20250122 | 172400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20250122 | 172300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20250122 | 172200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20250122 | 172100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20250122 | 172000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20250122 | 171900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 123 | 20250122 | 171800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20250122 | 171700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20250122 | 171600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20250122 | 171500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20250122 | 171400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20250122 | 171300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20250122 | 171200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20250122 | 171100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20250122 | 171000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20250122 | 170900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20250122 | 170800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20250122 | 170700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20250122 | 170600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20250122 | 170500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20250122 | 170400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20250122 | 170300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20250122 | 170200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20250122 | 170100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20250122 | 170000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20250122 | 165900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20250122 | 165800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20250122 | 165700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20250122 | 165600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20250122 | 165500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20250122 | 165400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20250122 | 165300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20250122 | 165200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20250122 | 165100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20250122 | 165000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20250122 | 164900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 153 | 20250122 | 164800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20250122 | 164700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20250122 | 164600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20250122 | 164500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20250122 | 164400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20250122 | 164300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20250122 | 164200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20250122 | 164100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20250122 | 164000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20250122 | 163900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20250122 | 163800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20250122 | 163700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20250122 | 163600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20250122 | 163500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20250122 | 163400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20250122 | 163300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20250122 | 163200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20250122 | 163100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20250122 | 163000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20250122 | 162900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20250122 | 162800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20250122 | 162700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20250122 | 162600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20250122 | 162500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20250122 | 162400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20250122 | 162300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20250122 | 162200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20250122 | 162100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20250122 | 162000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20250122 | 161900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 183 | 20250122 | 161800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20250122 | 161700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20250122 | 161600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20250122 | 161500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20250122 | 161400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20250122 | 161300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20250122 | 161200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20250122 | 161100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20250122 | 161000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20250122 | 160900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20250122 | 160800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20250122 | 160700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20250122 | 160600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20250122 | 160500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20250122 | 160400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20250122 | 160300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20250122 | 160200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20250122 | 160100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20250122 | 160000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20250122 | 155900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20250122 | 155800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20250122 | 155700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20250122 | 155600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 206 | 20250122 | 155500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 207 | 20250122 | 155400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 208 | 20250122 | 155300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 209 | 20250122 | 155200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 210 | 20250122 | 155100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 211 | 20250122 | 155000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 212 | 20250122 | 154900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 213 | 20250122 | 154800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 214 | 20250122 | 154700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 215 | 20250122 | 154600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 216 | 20250122 | 154500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 217 | 20250122 | 154400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 218 | 20250122 | 154300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 219 | 20250122 | 154200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 220 | 20250122 | 154100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 221 | 20250122 | 154000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 222 | 20250122 | 153900 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 223 | 20250122 | 153800 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 224 | 20250122 | 153700 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 225 | 20250122 | 153600 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 226 | 20250122 | 153500 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 227 | 20250122 | 153400 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 228 | 20250122 | 153300 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 229 | 20250122 | 153200 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 230 | 20250122 | 153100 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 231 | 20250122 | 153000 | 113546542000 | 204000 | 204000 | 204000 | 204000 | 44618 |
| 232 | 20250122 | 152900 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 233 | 20250122 | 152800 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 234 | 20250122 | 152700 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 235 | 20250122 | 152600 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 236 | 20250122 | 152500 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 237 | 20250122 | 152400 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 238 | 20250122 | 152300 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 239 | 20250122 | 152200 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 240 | 20250122 | 152100 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 241 | 20250122 | 152000 | 104444470000 | 204500 | 204500 | 204500 | 204500 | 0 |
| 242 | 20250122 | 151900 | 104444470000 | 204500 | 204500 | 205000 | 204500 | 975 |
| 243 | 20250122 | 151800 | 104244820000 | 205000 | 205000 | 205000 | 204500 | 729 |
| 244 | 20250122 | 151700 | 104095554000 | 204500 | 204500 | 205000 | 204500 | 726 |
| 245 | 20250122 | 151600 | 103946958500 | 204500 | 204500 | 205000 | 204500 | 567 |
| 246 | 20250122 | 151500 | 103830859500 | 205000 | 204500 | 205000 | 204500 | 1017 |
| 247 | 20250122 | 151400 | 103622698000 | 205000 | 204500 | 205000 | 204500 | 1249 |
| 248 | 20250122 | 151300 | 103367122000 | 204500 | 205000 | 205000 | 204500 | 797 |
| 249 | 20250122 | 151200 | 103204038500 | 205000 | 204500 | 205000 | 204500 | 754 |
| 250 | 20250122 | 151100 | 103049714000 | 204500 | 204500 | 205000 | 204500 | 744 |
| 251 | 20250122 | 151000 | 102897473500 | 204500 | 204500 | 205000 | 204000 | 1237 |
| 252 | 20250122 | 150900 | 102644568500 | 204500 | 204000 | 205000 | 204000 | 4035 |
| 253 | 20250122 | 150800 | 101819623500 | 204000 | 204000 | 204500 | 204000 | 725 |
| 254 | 20250122 | 150700 | 101671576000 | 204500 | 204500 | 204500 | 204000 | 1681 |
| 255 | 20250122 | 150600 | 101328241500 | 204500 | 204000 | 204500 | 204000 | 888 |
| 256 | 20250122 | 150500 | 101146907000 | 204000 | 204000 | 204500 | 204000 | 1807 |
| 257 | 20250122 | 150400 | 100777643000 | 204000 | 204500 | 205000 | 204000 | 4376 |
| 258 | 20250122 | 150300 | 99883049000 | 204500 | 204500 | 205000 | 204500 | 884 |
| 259 | 20250122 | 150200 | 99702160500 | 204500 | 204500 | 205000 | 204500 | 944 |
| 260 | 20250122 | 150100 | 99509067000 | 204500 | 204500 | 205000 | 204500 | 815 |
| 261 | 20250122 | 150000 | 99342366000 | 204500 | 204500 | 205000 | 204500 | 1722 |
| 262 | 20250122 | 145900 | 98989907500 | 205000 | 204500 | 205000 | 204500 | 1132 |
| 263 | 20250122 | 145800 | 98758281500 | 204500 | 204500 | 205000 | 204500 | 948 |
| 264 | 20250122 | 145700 | 98564301500 | 204500 | 205000 | 205000 | 204500 | 673 |
| 265 | 20250122 | 145600 | 98426584000 | 205000 | 204500 | 205000 | 204500 | 615 |
| 266 | 20250122 | 145500 | 98300647500 | 205000 | 204500 | 205000 | 204500 | 937 |
| 267 | 20250122 | 145400 | 98108833000 | 205000 | 204500 | 205000 | 204500 | 484 |
| 268 | 20250122 | 145300 | 98009782500 | 205000 | 204500 | 205000 | 204500 | 964 |
| 269 | 20250122 | 145200 | 97812546500 | 205000 | 205000 | 205000 | 204500 | 444 |
| 270 | 20250122 | 145100 | 97721684500 | 205000 | 205000 | 205000 | 204500 | 577 |
| 271 | 20250122 | 145000 | 97603637500 | 204500 | 204500 | 205000 | 204500 | 741 |
| 272 | 20250122 | 144900 | 97452048000 | 204500 | 204500 | 205000 | 204500 | 572 |
| 273 | 20250122 | 144800 | 97334982000 | 205000 | 205000 | 205000 | 204500 | 405 |
| 274 | 20250122 | 144700 | 97252101000 | 205000 | 205000 | 205000 | 204500 | 596 |
| 275 | 20250122 | 144600 | 97130102500 | 205000 | 204500 | 205000 | 204500 | 407 |
| 276 | 20250122 | 144500 | 97046816500 | 205000 | 204500 | 205000 | 204500 | 1015 |
| 277 | 20250122 | 144400 | 96839155000 | 204500 | 204500 | 205000 | 204500 | 1077 |
| 278 | 20250122 | 144300 | 96618833000 | 204500 | 204500 | 205000 | 204500 | 920 |
| 279 | 20250122 | 144200 | 96430628000 | 204500 | 204500 | 205000 | 204500 | 1527 |
| 280 | 20250122 | 144100 | 96118243000 | 205000 | 205000 | 205000 | 204500 | 737 |
| 281 | 20250122 | 144000 | 95967443500 | 204500 | 204500 | 205000 | 204500 | 1144 |
| 282 | 20250122 | 143900 | 95733417500 | 205000 | 204500 | 205000 | 204500 | 426 |
| 283 | 20250122 | 143800 | 95646241500 | 204500 | 204500 | 205000 | 204500 | 449 |
| 284 | 20250122 | 143700 | 95554348000 | 204500 | 204500 | 205000 | 204500 | 410 |
| 285 | 20250122 | 143600 | 95470436000 | 204500 | 204500 | 205000 | 204500 | 741 |
| 286 | 20250122 | 143500 | 95318784000 | 204500 | 204500 | 205000 | 204500 | 674 |
| 287 | 20250122 | 143400 | 95180738500 | 204500 | 204500 | 205000 | 204500 | 331 |
| 288 | 20250122 | 143300 | 95113018000 | 204500 | 205000 | 205000 | 204500 | 330 |
| 289 | 20250122 | 143200 | 95045454500 | 204500 | 204500 | 205000 | 204500 | 600 |
| 290 | 20250122 | 143100 | 94922629000 | 204500 | 204500 | 205000 | 204500 | 780 |
| 291 | 20250122 | 143000 | 94763040500 | 204500 | 204500 | 205000 | 204500 | 569 |
| 292 | 20250122 | 142900 | 94646624000 | 204500 | 204500 | 205000 | 204500 | 520 |
| 293 | 20250122 | 142800 | 94540223500 | 204500 | 204500 | 205000 | 204500 | 597 |
| 294 | 20250122 | 142700 | 94418047000 | 205000 | 204500 | 205000 | 204500 | 561 |
| 295 | 20250122 | 142600 | 94303273500 | 204500 | 204500 | 205000 | 204500 | 579 |
| 296 | 20250122 | 142500 | 94184789000 | 204500 | 204500 | 205000 | 204500 | 909 |
| 297 | 20250122 | 142400 | 93998850000 | 204500 | 204500 | 205000 | 204500 | 812 |
| 298 | 20250122 | 142300 | 93832725500 | 204500 | 204500 | 205000 | 204500 | 558 |
| 299 | 20250122 | 142200 | 93718558500 | 204500 | 204500 | 205000 | 204500 | 535 |
| 300 | 20250122 | 142100 | 93609067000 | 204500 | 205000 | 205000 | 204500 | 1501 |
| 301 | 20250122 | 142000 | 93301912500 | 204500 | 205000 | 205000 | 204500 | 656 |
| 302 | 20250122 | 141900 | 93167658000 | 204500 | 204500 | 205000 | 204500 | 3152 |
| 303 | 20250122 | 141800 | 92523005000 | 205000 | 204500 | 205000 | 204500 | 878 |
| 304 | 20250122 | 141700 | 92343316500 | 204500 | 205000 | 205000 | 204500 | 970 |
| 305 | 20250122 | 141600 | 92144702500 | 204500 | 204500 | 205000 | 204500 | 751 |
| 306 | 20250122 | 141500 | 91991013000 | 204500 | 204500 | 205000 | 204500 | 898 |
| 307 | 20250122 | 141400 | 91807124500 | 205000 | 204500 | 205000 | 204500 | 507 |
| 308 | 20250122 | 141300 | 91703391500 | 204500 | 205000 | 205000 | 204500 | 1038 |
| 309 | 20250122 | 141200 | 91491057000 | 205000 | 204500 | 205000 | 204500 | 657 |
| 310 | 20250122 | 141100 | 91356663500 | 204500 | 204500 | 205000 | 204500 | 565 |
| 311 | 20250122 | 141000 | 91241075500 | 204500 | 204500 | 205000 | 204500 | 256 |
| 312 | 20250122 | 140900 | 91188670000 | 204500 | 204500 | 205000 | 204500 | 1018 |
| 313 | 20250122 | 140800 | 90980372000 | 205000 | 204500 | 205000 | 204500 | 379 |
| 314 | 20250122 | 140700 | 90902824000 | 204500 | 205000 | 205000 | 204500 | 403 |
| 315 | 20250122 | 140600 | 90820354500 | 204500 | 204500 | 205000 | 204500 | 520 |
| 316 | 20250122 | 140500 | 90713964500 | 205000 | 205000 | 205000 | 204500 | 555 |
| 317 | 20250122 | 140400 | 90600341500 | 205000 | 205000 | 205000 | 204500 | 494 |
| 318 | 20250122 | 140300 | 90499212000 | 205000 | 204500 | 205000 | 204500 | 555 |
| 319 | 20250122 | 140200 | 90385580000 | 205000 | 205000 | 205000 | 204500 | 572 |
| 320 | 20250122 | 140100 | 90268511500 | 204500 | 204500 | 205000 | 204500 | 490 |
| 321 | 20250122 | 140000 | 90168147000 | 205000 | 205000 | 205000 | 204500 | 451 |
| 322 | 20250122 | 135900 | 90075793000 | 204500 | 204500 | 205000 | 204500 | 358 |
| 323 | 20250122 | 135800 | 90002484500 | 205000 | 204500 | 205000 | 204500 | 522 |
| 324 | 20250122 | 135700 | 89895662000 | 204500 | 205000 | 205000 | 204500 | 409 |
| 325 | 20250122 | 135600 | 89811962500 | 204500 | 205000 | 205000 | 204500 | 495 |
| 326 | 20250122 | 135500 | 89710617000 | 204500 | 204500 | 205000 | 204500 | 387 |
| 327 | 20250122 | 135400 | 89631387500 | 205000 | 204500 | 205000 | 204500 | 500 |
| 328 | 20250122 | 135300 | 89528988500 | 204500 | 204500 | 205000 | 204500 | 468 |
| 329 | 20250122 | 135200 | 89433204000 | 205000 | 205000 | 205000 | 204500 | 670 |
| 330 | 20250122 | 135100 | 89296011500 | 205000 | 204500 | 205000 | 204500 | 290 |
| 331 | 20250122 | 135000 | 89236635000 | 205000 | 205000 | 205000 | 204500 | 222 |
| 332 | 20250122 | 134900 | 89191158000 | 204500 | 204500 | 205000 | 204500 | 625 |
| 333 | 20250122 | 134800 | 89063231500 | 205000 | 205000 | 205000 | 204500 | 430 |
| 334 | 20250122 | 134700 | 88975214000 | 205000 | 205000 | 205000 | 204500 | 748 |
| 335 | 20250122 | 134600 | 88821991000 | 204500 | 204500 | 205000 | 204500 | 309 |
| 336 | 20250122 | 134500 | 88758737000 | 205000 | 204500 | 205000 | 204500 | 327 |
| 337 | 20250122 | 134400 | 88691792000 | 205000 | 204500 | 205000 | 204500 | 1070 |
| 338 | 20250122 | 134300 | 88472563500 | 204500 | 204500 | 205000 | 204500 | 238 |
| 339 | 20250122 | 134200 | 88423850500 | 205000 | 204500 | 205000 | 204500 | 1334 |
| 340 | 20250122 | 134100 | 88150984000 | 205000 | 204500 | 205000 | 204000 | 18269 |
| 341 | 20250122 | 134000 | 84413311000 | 204000 | 204500 | 204500 | 204000 | 300 |
| 342 | 20250122 | 133900 | 84352037500 | 204500 | 204500 | 204500 | 204000 | 409 |
| 343 | 20250122 | 133800 | 84268545000 | 204000 | 204000 | 204500 | 204000 | 438 |
| 344 | 20250122 | 133700 | 84179134000 | 204500 | 204500 | 204500 | 204000 | 314 |
| 345 | 20250122 | 133600 | 84115023500 | 204000 | 204500 | 204500 | 204000 | 526 |
| 346 | 20250122 | 133500 | 84007553500 | 204500 | 204500 | 204500 | 204000 | 387 |
| 347 | 20250122 | 133400 | 83928524000 | 204000 | 204000 | 204500 | 204000 | 455 |
| 348 | 20250122 | 133300 | 83835626000 | 204000 | 204000 | 204500 | 204000 | 430 |
| 349 | 20250122 | 133200 | 83747891000 | 204000 | 204500 | 204500 | 204000 | 1098 |
| 350 | 20250122 | 133100 | 83523827500 | 204000 | 204000 | 204500 | 204000 | 961 |
| 351 | 20250122 | 133000 | 83327443500 | 204500 | 204500 | 205000 | 204000 | 2612 |
| 352 | 20250122 | 132900 | 82793332500 | 204500 | 204500 | 205000 | 204500 | 5922 |
| 353 | 20250122 | 132800 | 81582258500 | 204500 | 204500 | 205000 | 204500 | 659 |
| 354 | 20250122 | 132700 | 81447454500 | 205000 | 205000 | 205000 | 204500 | 217 |
| 355 | 20250122 | 132600 | 81403035500 | 204500 | 204500 | 205000 | 204500 | 260 |
| 356 | 20250122 | 132500 | 81349857500 | 204500 | 205000 | 205000 | 204500 | 156 |
| 357 | 20250122 | 132400 | 81317923500 | 205000 | 204500 | 205000 | 204500 | 346 |
| 358 | 20250122 | 132300 | 81247139500 | 204500 | 204500 | 205000 | 204500 | 444 |
| 359 | 20250122 | 132200 | 81156337500 | 204500 | 204500 | 205000 | 204500 | 373 |
| 360 | 20250122 | 132100 | 81080030500 | 204500 | 204500 | 205000 | 204500 | 558 |
| 361 | 20250122 | 132000 | 80965894500 | 204500 | 205000 | 205000 | 204500 | 503 |
| 362 | 20250122 | 131900 | 80862999000 | 204500 | 204500 | 205000 | 204500 | 313 |
| 363 | 20250122 | 131800 | 80798964000 | 204500 | 204500 | 205000 | 204500 | 547 |
| 364 | 20250122 | 131700 | 80687015000 | 204500 | 204500 | 205000 | 204500 | 242 |
| 365 | 20250122 | 131600 | 80637509000 | 204500 | 204500 | 205000 | 204500 | 342 |
| 366 | 20250122 | 131500 | 80567535500 | 204500 | 204500 | 205000 | 204500 | 1819 |
| 367 | 20250122 | 131400 | 80195490000 | 204500 | 204500 | 205000 | 204500 | 747 |
| 368 | 20250122 | 131300 | 80042697000 | 204500 | 204500 | 205000 | 204500 | 500 |
| 369 | 20250122 | 131200 | 79940408000 | 205000 | 204500 | 205000 | 204500 | 1663 |
| 370 | 20250122 | 131100 | 79600296000 | 205000 | 204500 | 205000 | 204500 | 495 |
| 371 | 20250122 | 131000 | 79498929000 | 204500 | 204500 | 205000 | 204500 | 470 |
| 372 | 20250122 | 130900 | 79402760000 | 204500 | 204500 | 205000 | 204500 | 251 |
| 373 | 20250122 | 130800 | 79351413000 | 204500 | 204500 | 205000 | 204500 | 785 |
| 374 | 20250122 | 130700 | 79190752000 | 204500 | 204500 | 205000 | 204500 | 104 |
| 375 | 20250122 | 130600 | 79169475500 | 205000 | 204500 | 205000 | 204500 | 455 |
| 376 | 20250122 | 130500 | 79076355500 | 204500 | 204500 | 205000 | 204500 | 866 |
| 377 | 20250122 | 130400 | 78899218000 | 204500 | 204500 | 205000 | 204500 | 285 |
| 378 | 20250122 | 130300 | 78840899000 | 205000 | 205000 | 205000 | 204500 | 255 |
| 379 | 20250122 | 130200 | 78788716500 | 205000 | 205000 | 205500 | 204500 | 22994 |
| 380 | 20250122 | 130100 | 74075564000 | 205000 | 205500 | 205500 | 205000 | 278 |
| 381 | 20250122 | 130000 | 74018513000 | 205500 | 205000 | 205500 | 205000 | 333 |
| 382 | 20250122 | 125900 | 73950177000 | 205000 | 205000 | 205500 | 205000 | 258 |
| 383 | 20250122 | 125800 | 73897178500 | 205000 | 205500 | 205500 | 205000 | 210 |
| 384 | 20250122 | 125700 | 73854078000 | 205500 | 205000 | 205500 | 205000 | 580 |
| 385 | 20250122 | 125600 | 73735014500 | 205000 | 205500 | 205500 | 205000 | 422 |
| 386 | 20250122 | 125500 | 73648434500 | 205500 | 205500 | 205500 | 205000 | 806 |
| 387 | 20250122 | 125400 | 73482882000 | 205000 | 205000 | 205500 | 205000 | 344 |
| 388 | 20250122 | 125300 | 73412271000 | 205000 | 205000 | 205500 | 205000 | 170 |
| 389 | 20250122 | 125200 | 73377374000 | 205500 | 205000 | 205500 | 205000 | 207 |
| 390 | 20250122 | 125100 | 73334887500 | 205500 | 205000 | 205500 | 205000 | 407 |
| 391 | 20250122 | 125000 | 73251339500 | 205000 | 205000 | 205500 | 205000 | 503 |
| 392 | 20250122 | 124900 | 73148008000 | 205000 | 204500 | 205500 | 204500 | 1510 |
| 393 | 20250122 | 124800 | 72838453500 | 204500 | 205000 | 205000 | 204500 | 571 |
| 394 | 20250122 | 124700 | 72721435000 | 205000 | 204500 | 205000 | 204500 | 365 |
| 395 | 20250122 | 124600 | 72646740000 | 204500 | 204500 | 205000 | 204500 | 368 |
| 396 | 20250122 | 124500 | 72571359500 | 204500 | 205000 | 205000 | 204500 | 393 |
| 397 | 20250122 | 124400 | 72490867000 | 204500 | 205000 | 205000 | 204500 | 364 |
| 398 | 20250122 | 124300 | 72416333500 | 204500 | 204500 | 205000 | 204500 | 824 |
| 399 | 20250122 | 124200 | 72247627000 | 205000 | 204500 | 205000 | 204500 | 320 |
| 400 | 20250122 | 124100 | 72182112500 | 204500 | 204500 | 205000 | 204500 | 438 |
| 401 | 20250122 | 124000 | 72092388000 | 204500 | 205000 | 205000 | 204500 | 692 |
| 402 | 20250122 | 123900 | 71950629500 | 205000 | 204500 | 205000 | 204500 | 302 |
| 403 | 20250122 | 123800 | 71888772000 | 205000 | 205000 | 205000 | 204500 | 376 |
| 404 | 20250122 | 123700 | 71811811000 | 205000 | 204500 | 205000 | 204500 | 350 |
| 405 | 20250122 | 123600 | 71740147500 | 204500 | 204500 | 205000 | 204500 | 370 |
| 406 | 20250122 | 123500 | 71664428500 | 204500 | 205000 | 205000 | 204500 | 297 |
| 407 | 20250122 | 123400 | 71603631500 | 205000 | 205000 | 205000 | 204500 | 327 |
| 408 | 20250122 | 123300 | 71536645500 | 204500 | 205000 | 205000 | 204500 | 503 |
| 409 | 20250122 | 123200 | 71433701000 | 204500 | 204500 | 205000 | 204500 | 243 |
| 410 | 20250122 | 123100 | 71383985000 | 204500 | 204500 | 205000 | 204500 | 308 |
| 411 | 20250122 | 123000 | 71320971000 | 204500 | 204500 | 205000 | 204500 | 364 |
| 412 | 20250122 | 122900 | 71246469000 | 204500 | 204500 | 205000 | 204500 | 191 |
| 413 | 20250122 | 122800 | 71207387500 | 205000 | 204500 | 205000 | 204500 | 465 |
| 414 | 20250122 | 122700 | 71112217500 | 204500 | 205000 | 205000 | 204500 | 204 |
| 415 | 20250122 | 122600 | 71070452500 | 204500 | 204500 | 205000 | 204500 | 238 |
| 416 | 20250122 | 122500 | 71021733500 | 205000 | 204500 | 205000 | 204500 | 456 |
| 417 | 20250122 | 122400 | 70928453000 | 204500 | 204500 | 205000 | 204500 | 264 |
| 418 | 20250122 | 122300 | 70874392000 | 205000 | 204500 | 205000 | 204500 | 302 |
| 419 | 20250122 | 122200 | 70812605000 | 205000 | 204500 | 205000 | 204500 | 502 |
| 420 | 20250122 | 122100 | 70709873000 | 205000 | 204500 | 205000 | 204500 | 211 |
| 421 | 20250122 | 122000 | 70666679500 | 205000 | 204500 | 205000 | 204500 | 169 |
| 422 | 20250122 | 121900 | 70632083000 | 204500 | 204500 | 205000 | 204500 | 421 |
| 423 | 20250122 | 121800 | 70545936500 | 205000 | 205000 | 205000 | 204500 | 390 |
| 424 | 20250122 | 121700 | 70466091500 | 205000 | 204500 | 205000 | 204500 | 516 |
| 425 | 20250122 | 121600 | 70360515500 | 205000 | 204500 | 205000 | 204500 | 252 |
| 426 | 20250122 | 121500 | 70308960500 | 204500 | 205000 | 205000 | 204500 | 123 |
| 427 | 20250122 | 121400 | 70283765500 | 204500 | 205000 | 205000 | 204500 | 269 |
| 428 | 20250122 | 121300 | 70228720000 | 204500 | 204500 | 205000 | 204500 | 517 |
| 429 | 20250122 | 121200 | 70122906500 | 205000 | 204500 | 205000 | 204500 | 300 |
| 430 | 20250122 | 121100 | 70061485500 | 204500 | 205000 | 205000 | 204500 | 779 |
| 431 | 20250122 | 121000 | 69901858500 | 205000 | 205000 | 205000 | 204500 | 557 |
| 432 | 20250122 | 120900 | 69787875000 | 204500 | 204500 | 205000 | 204500 | 298 |
| 433 | 20250122 | 120800 | 69726887500 | 204500 | 205000 | 205000 | 204500 | 238 |
| 434 | 20250122 | 120700 | 69678133000 | 204500 | 204500 | 205000 | 204500 | 526 |
| 435 | 20250122 | 120600 | 69570450000 | 204500 | 204500 | 205000 | 204500 | 418 |
| 436 | 20250122 | 120500 | 69484849500 | 204500 | 204500 | 205000 | 204500 | 130 |
| 437 | 20250122 | 120400 | 69458250500 | 205000 | 204500 | 205000 | 204500 | 649 |
| 438 | 20250122 | 120300 | 69325483500 | 204500 | 205000 | 205000 | 204500 | 303 |
| 439 | 20250122 | 120200 | 69263465500 | 204500 | 205000 | 205000 | 204500 | 324 |
| 440 | 20250122 | 120100 | 69197177000 | 204500 | 204500 | 205000 | 204500 | 148 |
| 441 | 20250122 | 120000 | 69166853000 | 205000 | 204500 | 205000 | 204500 | 442 |
| 442 | 20250122 | 115900 | 69076360500 | 204500 | 205000 | 205000 | 204500 | 107 |
| 443 | 20250122 | 115800 | 69054441500 | 205000 | 205000 | 205500 | 204500 | 1051 |
| 444 | 20250122 | 115700 | 68839013000 | 205000 | 204500 | 205500 | 204500 | 1259 |
| 445 | 20250122 | 115600 | 68580986000 | 204500 | 204500 | 205000 | 204500 | 316 |
| 446 | 20250122 | 115500 | 68516267000 | 204500 | 205000 | 205000 | 204500 | 461 |
| 447 | 20250122 | 115400 | 68421882000 | 205000 | 205000 | 205000 | 204500 | 2579 |
| 448 | 20250122 | 115300 | 67893288000 | 204500 | 204500 | 205000 | 204500 | 335 |
| 449 | 20250122 | 115200 | 67824743000 | 204500 | 204500 | 205000 | 204500 | 1464 |
| 450 | 20250122 | 115100 | 67524791500 | 204500 | 204500 | 205000 | 204500 | 1507 |
| 451 | 20250122 | 115000 | 67216070000 | 204500 | 204500 | 205000 | 204500 | 258 |
| 452 | 20250122 | 114900 | 67163235000 | 204500 | 204500 | 205000 | 204500 | 476 |
| 453 | 20250122 | 114800 | 67065870500 | 205000 | 204500 | 205000 | 204500 | 293 |
| 454 | 20250122 | 114700 | 67005882500 | 204500 | 204500 | 205000 | 204500 | 406 |
| 455 | 20250122 | 114600 | 66922791500 | 205000 | 204500 | 205000 | 204500 | 329 |
| 456 | 20250122 | 114500 | 66855464000 | 205000 | 204500 | 205000 | 204500 | 518 |
| 457 | 20250122 | 114400 | 66749482000 | 204500 | 205000 | 205000 | 204500 | 395 |
| 458 | 20250122 | 114300 | 66668670000 | 204500 | 204500 | 205000 | 204500 | 483 |
| 459 | 20250122 | 114200 | 66569853500 | 205000 | 205000 | 205000 | 204500 | 267 |
| 460 | 20250122 | 114100 | 66515172000 | 205000 | 204500 | 205000 | 204500 | 284 |
| 461 | 20250122 | 114000 | 66456991500 | 204500 | 204500 | 205000 | 204500 | 235 |
| 462 | 20250122 | 113900 | 66408885500 | 204500 | 204500 | 205000 | 204500 | 798 |
| 463 | 20250122 | 113800 | 66245623000 | 205000 | 204500 | 205000 | 204500 | 525 |
| 464 | 20250122 | 113700 | 66138230500 | 204500 | 205000 | 205000 | 204500 | 376 |
| 465 | 20250122 | 113600 | 66061268000 | 204500 | 204500 | 205000 | 204500 | 276 |
| 466 | 20250122 | 113500 | 66004809000 | 205000 | 204500 | 205000 | 204500 | 389 |
| 467 | 20250122 | 113400 | 65925231500 | 205000 | 204500 | 205000 | 204500 | 482 |
| 468 | 20250122 | 113300 | 65826615000 | 204500 | 204500 | 205000 | 204500 | 482 |
| 469 | 20250122 | 113200 | 65728020500 | 204500 | 204500 | 205000 | 204500 | 3212 |
| 470 | 20250122 | 113100 | 65071128000 | 204500 | 204500 | 205000 | 204500 | 1293 |
| 471 | 20250122 | 113000 | 64806698500 | 204500 | 205000 | 205000 | 204500 | 5527 |
| 472 | 20250122 | 112900 | 63673857000 | 205500 | 205000 | 205500 | 205000 | 218 |
| 473 | 20250122 | 112800 | 63629135000 | 205000 | 205500 | 205500 | 205000 | 1476 |
| 474 | 20250122 | 112700 | 63326319500 | 205000 | 205500 | 205500 | 205000 | 5690 |
| 475 | 20250122 | 112600 | 62159815000 | 205500 | 205500 | 205500 | 205000 | 311 |
| 476 | 20250122 | 112500 | 62095974500 | 205000 | 205000 | 205500 | 205000 | 364 |
| 477 | 20250122 | 112400 | 62021252500 | 205000 | 205000 | 205500 | 205000 | 449 |
| 478 | 20250122 | 112300 | 61929099000 | 205000 | 205500 | 205500 | 205000 | 490 |
| 479 | 20250122 | 112200 | 61828459000 | 205500 | 205000 | 205500 | 205000 | 168 |
| 480 | 20250122 | 112100 | 61793995000 | 205500 | 205500 | 206000 | 205000 | 3125 |
| 481 | 20250122 | 112000 | 61151876500 | 205500 | 205500 | 205500 | 205000 | 471 |
| 482 | 20250122 | 111900 | 61055173500 | 205500 | 205500 | 205500 | 205000 | 247 |
| 483 | 20250122 | 111800 | 61004475500 | 205000 | 205000 | 205500 | 205000 | 2078 |
| 484 | 20250122 | 111700 | 60577497000 | 205500 | 205500 | 205500 | 205000 | 216 |
| 485 | 20250122 | 111600 | 60533133500 | 205000 | 205000 | 205500 | 205000 | 564 |
| 486 | 20250122 | 111500 | 60417467500 | 205500 | 205000 | 205500 | 205000 | 401 |
| 487 | 20250122 | 111400 | 60335213000 | 205500 | 205500 | 205500 | 205000 | 140 |
| 488 | 20250122 | 111300 | 60306477000 | 205000 | 205500 | 205500 | 205000 | 434 |
| 489 | 20250122 | 111200 | 60217401000 | 205500 | 205000 | 205500 | 205000 | 359 |
| 490 | 20250122 | 111100 | 60143764500 | 205000 | 205500 | 205500 | 205000 | 340 |
| 491 | 20250122 | 111000 | 60073971000 | 205500 | 205500 | 205500 | 205000 | 368 |
| 492 | 20250122 | 110900 | 59998427000 | 205000 | 205000 | 205500 | 205000 | 903 |
| 493 | 20250122 | 110800 | 59813298000 | 205500 | 205000 | 205500 | 205000 | 333 |
| 494 | 20250122 | 110700 | 59745013500 | 205000 | 205000 | 205500 | 205000 | 267 |
| 495 | 20250122 | 110600 | 59690219000 | 205000 | 205500 | 205500 | 205000 | 457 |
| 496 | 20250122 | 110500 | 59596407000 | 205500 | 205500 | 205500 | 205000 | 286 |
| 497 | 20250122 | 110400 | 59537699500 | 205000 | 205000 | 205500 | 205000 | 109 |
| 498 | 20250122 | 110300 | 59515335500 | 205000 | 205000 | 205500 | 205000 | 498 |
| 499 | 20250122 | 110200 | 59413113500 | 205000 | 205000 | 205500 | 205000 | 484 |
| 500 | 20250122 | 110100 | 59313874500 | 205000 | 205000 | 205500 | 205000 | 293 |
| 501 | 20250122 | 110000 | 59253784000 | 205000 | 205000 | 205500 | 205000 | 298 |
| 502 | 20250122 | 105900 | 59192619000 | 205000 | 205500 | 206000 | 205000 | 6291 |
| 503 | 20250122 | 105800 | 57899813500 | 206000 | 205500 | 206000 | 205500 | 437 |
| 504 | 20250122 | 105700 | 57809986000 | 205500 | 205000 | 206000 | 205000 | 5043 |
| 505 | 20250122 | 105600 | 56773655000 | 205000 | 205000 | 205500 | 205000 | 408 |
| 506 | 20250122 | 105500 | 56689887500 | 205500 | 205000 | 205500 | 205000 | 561 |
| 507 | 20250122 | 105400 | 56574821500 | 205000 | 205500 | 205500 | 205000 | 857 |
| 508 | 20250122 | 105300 | 56399101000 | 205000 | 205500 | 205500 | 205000 | 212 |
| 509 | 20250122 | 105200 | 56355606500 | 205500 | 205000 | 205500 | 205000 | 571 |
| 510 | 20250122 | 105100 | 56238492000 | 205000 | 205000 | 205500 | 205000 | 623 |
| 511 | 20250122 | 105000 | 56110697000 | 205000 | 205000 | 205500 | 205000 | 187 |
| 512 | 20250122 | 104900 | 56072344000 | 205000 | 205000 | 205500 | 205000 | 243 |
| 513 | 20250122 | 104800 | 56022478500 | 205000 | 205500 | 205500 | 205000 | 334 |
| 514 | 20250122 | 104700 | 55953972500 | 205500 | 205000 | 205500 | 205000 | 407 |
| 515 | 20250122 | 104600 | 55870431500 | 205000 | 205000 | 205500 | 205000 | 307 |
| 516 | 20250122 | 104500 | 55807450000 | 205000 | 205500 | 206000 | 205000 | 5714 |
| 517 | 20250122 | 104400 | 54633442500 | 205500 | 206000 | 206000 | 205500 | 326 |
| 518 | 20250122 | 104300 | 54566418500 | 205500 | 206000 | 206000 | 205500 | 725 |
| 519 | 20250122 | 104200 | 54417387000 | 205500 | 206000 | 206000 | 205500 | 333 |
| 520 | 20250122 | 104100 | 54348925000 | 205500 | 205500 | 206000 | 205500 | 1036 |
| 521 | 20250122 | 104000 | 54135805500 | 205500 | 205500 | 206000 | 205500 | 318 |
| 522 | 20250122 | 103900 | 54070430500 | 205500 | 206000 | 206000 | 205500 | 368 |
| 523 | 20250122 | 103800 | 53994775500 | 205500 | 206000 | 206000 | 205500 | 644 |
| 524 | 20250122 | 103700 | 53862352500 | 205500 | 206000 | 206000 | 205500 | 269 |
| 525 | 20250122 | 103600 | 53807045000 | 205500 | 205500 | 206000 | 205500 | 366 |
| 526 | 20250122 | 103500 | 53731706500 | 205500 | 205500 | 206000 | 205500 | 213 |
| 527 | 20250122 | 103400 | 53687891000 | 206000 | 206000 | 206000 | 205500 | 389 |
| 528 | 20250122 | 103300 | 53607857000 | 205500 | 206000 | 206000 | 205500 | 312 |
| 529 | 20250122 | 103200 | 53543712500 | 205500 | 205500 | 206000 | 205500 | 226 |
| 530 | 20250122 | 103100 | 53497221500 | 206000 | 205500 | 206000 | 205500 | 713 |
| 531 | 20250122 | 103000 | 53350673500 | 206000 | 205500 | 206000 | 205500 | 287 |
| 532 | 20250122 | 102900 | 53291637500 | 205500 | 206000 | 206000 | 205500 | 4030 |
| 533 | 20250122 | 102800 | 52463407000 | 206000 | 205500 | 206000 | 205500 | 1889 |
| 534 | 20250122 | 102700 | 52075092500 | 206000 | 206000 | 206000 | 205500 | 1031 |
| 535 | 20250122 | 102600 | 51862788500 | 206000 | 206000 | 206500 | 205500 | 6568 |
| 536 | 20250122 | 102500 | 50510098500 | 206500 | 206500 | 206500 | 206000 | 749 |
| 537 | 20250122 | 102400 | 50355732500 | 206500 | 206500 | 206500 | 206000 | 353 |
| 538 | 20250122 | 102300 | 50282900500 | 206000 | 206500 | 206500 | 206000 | 530 |
| 539 | 20250122 | 102200 | 50173669000 | 206500 | 206000 | 206500 | 206000 | 1738 |
| 540 | 20250122 | 102100 | 49815589000 | 206000 | 206000 | 206500 | 206000 | 554 |
| 541 | 20250122 | 102000 | 49701404000 | 206500 | 206000 | 206500 | 206000 | 440 |
| 542 | 20250122 | 101900 | 49610662500 | 206000 | 206500 | 206500 | 206000 | 197 |
| 543 | 20250122 | 101800 | 49570016500 | 206000 | 206000 | 206500 | 206000 | 258 |
| 544 | 20250122 | 101700 | 49516840000 | 206000 | 206000 | 206500 | 206000 | 377 |
| 545 | 20250122 | 101600 | 49439095000 | 206000 | 206000 | 206500 | 206000 | 426 |
| 546 | 20250122 | 101500 | 49351296500 | 206000 | 206500 | 206500 | 206000 | 307 |
| 547 | 20250122 | 101400 | 49288019000 | 206000 | 206000 | 206500 | 206000 | 233 |
| 548 | 20250122 | 101300 | 49239961500 | 206500 | 206500 | 206500 | 206000 | 496 |
| 549 | 20250122 | 101200 | 49137738500 | 206500 | 206500 | 206500 | 206000 | 2339 |
| 550 | 20250122 | 101100 | 48654836000 | 206500 | 206000 | 206500 | 206000 | 287 |
| 551 | 20250122 | 101000 | 48595658500 | 206000 | 206000 | 206500 | 206000 | 159 |
| 552 | 20250122 | 100900 | 48562893500 | 206500 | 206000 | 206500 | 206000 | 1112 |
| 553 | 20250122 | 100800 | 48333523500 | 206000 | 206000 | 206500 | 206000 | 275 |
| 554 | 20250122 | 100700 | 48276831500 | 206500 | 206000 | 206500 | 206000 | 336 |
| 555 | 20250122 | 100600 | 48207587500 | 206000 | 206000 | 206500 | 206000 | 423 |
| 556 | 20250122 | 100500 | 48120370000 | 206000 | 206500 | 206500 | 206000 | 290 |
| 557 | 20250122 | 100400 | 48060595000 | 206000 | 206000 | 206500 | 206000 | 1674 |
| 558 | 20250122 | 100300 | 47715733500 | 206000 | 206000 | 206500 | 206000 | 210 |
| 559 | 20250122 | 100200 | 47672454000 | 206000 | 206000 | 206500 | 206000 | 247 |
| 560 | 20250122 | 100100 | 47621540500 | 206000 | 206500 | 206500 | 206000 | 500 |
| 561 | 20250122 | 100000 | 47518478000 | 206000 | 206000 | 206500 | 206000 | 800 |
| 562 | 20250122 | 095900 | 47353654500 | 206000 | 206000 | 206500 | 206000 | 1004 |
| 563 | 20250122 | 095800 | 47146799500 | 206000 | 206000 | 206500 | 206000 | 2659 |
| 564 | 20250122 | 095700 | 46599015000 | 206000 | 206000 | 206500 | 206000 | 1245 |
| 565 | 20250122 | 095600 | 46342465500 | 206000 | 205500 | 206500 | 205500 | 5610 |
| 566 | 20250122 | 095500 | 45186858500 | 206000 | 205500 | 206000 | 205500 | 386 |
| 567 | 20250122 | 095400 | 45107457000 | 205500 | 206000 | 206000 | 205500 | 671 |
| 568 | 20250122 | 095300 | 44969501000 | 206000 | 205500 | 206000 | 205500 | 963 |
| 569 | 20250122 | 095200 | 44771388500 | 205500 | 205500 | 206000 | 205500 | 718 |
| 570 | 20250122 | 095100 | 44623765000 | 205500 | 206500 | 206500 | 205500 | 3254 |
| 571 | 20250122 | 095000 | 43953527000 | 206000 | 206000 | 206500 | 206000 | 736 |
| 572 | 20250122 | 094900 | 43801891000 | 206500 | 206000 | 206500 | 206000 | 334 |
| 573 | 20250122 | 094800 | 43733053000 | 206500 | 206500 | 206500 | 206000 | 95 |
| 574 | 20250122 | 094700 | 43713462500 | 206000 | 206500 | 206500 | 206000 | 2078 |
| 575 | 20250122 | 094600 | 43285374500 | 206000 | 206000 | 206500 | 206000 | 2424 |
| 576 | 20250122 | 094500 | 42785995000 | 206500 | 206000 | 206500 | 206000 | 1813 |
| 577 | 20250122 | 094400 | 42412494000 | 206000 | 206000 | 206500 | 206000 | 231 |
| 578 | 20250122 | 094300 | 42364875500 | 206000 | 206000 | 206500 | 206000 | 347 |
| 579 | 20250122 | 094200 | 42293338000 | 206500 | 206000 | 206500 | 206000 | 5654 |
| 580 | 20250122 | 094100 | 41128530000 | 206500 | 206500 | 206500 | 206000 | 491 |
| 581 | 20250122 | 094000 | 41027343500 | 206500 | 207000 | 207000 | 206000 | 6389 |
| 582 | 20250122 | 093900 | 39708107000 | 206500 | 206500 | 207000 | 206500 | 475 |
| 583 | 20250122 | 093800 | 39609938000 | 207000 | 206500 | 207000 | 206500 | 480 |
| 584 | 20250122 | 093700 | 39510794000 | 207000 | 206500 | 207000 | 206500 | 312 |
| 585 | 20250122 | 093600 | 39446268000 | 206500 | 207000 | 207000 | 206500 | 828 |
| 586 | 20250122 | 093500 | 39274980000 | 207000 | 207000 | 207000 | 206500 | 282 |
| 587 | 20250122 | 093400 | 39216716500 | 207000 | 207000 | 207500 | 206500 | 3274 |
| 588 | 20250122 | 093300 | 38539005000 | 207500 | 207000 | 207500 | 207000 | 2226 |
| 589 | 20250122 | 093200 | 38077286000 | 207500 | 207500 | 207500 | 207000 | 540 |
| 590 | 20250122 | 093100 | 37965349000 | 207000 | 207000 | 207500 | 206500 | 1473 |
| 591 | 20250122 | 093000 | 37660529000 | 206500 | 206500 | 207000 | 206500 | 776 |
| 592 | 20250122 | 092900 | 37500013500 | 207000 | 206000 | 207000 | 206000 | 3417 |
| 593 | 20250122 | 092800 | 36793857000 | 206000 | 207000 | 207000 | 206000 | 6226 |
| 594 | 20250122 | 092700 | 35508170500 | 206500 | 206500 | 207000 | 206500 | 505 |
| 595 | 20250122 | 092600 | 35403797500 | 206500 | 206500 | 207000 | 206500 | 874 |
| 596 | 20250122 | 092500 | 35223072000 | 206500 | 207000 | 207500 | 206500 | 3914 |
| 597 | 20250122 | 092400 | 34412907000 | 207000 | 207500 | 208000 | 207000 | 1184 |
| 598 | 20250122 | 092300 | 34167677500 | 207500 | 207500 | 208000 | 207000 | 1876 |
| 599 | 20250122 | 092200 | 33778451500 | 207500 | 207500 | 208000 | 207000 | 2782 |
| 600 | 20250122 | 092100 | 33201320000 | 207000 | 207500 | 207500 | 207000 | 946 |
| 601 | 20250122 | 092000 | 33005403000 | 207000 | 207500 | 207500 | 207000 | 1320 |
| 602 | 20250122 | 091900 | 32731961500 | 207000 | 207000 | 207500 | 207000 | 415 |
| 603 | 20250122 | 091800 | 32645979000 | 207000 | 208000 | 208000 | 207000 | 5278 |
| 604 | 20250122 | 091700 | 31552528500 | 207500 | 208000 | 208500 | 207000 | 7085 |
| 605 | 20250122 | 091600 | 30080423500 | 208000 | 208000 | 208500 | 208000 | 1327 |
| 606 | 20250122 | 091500 | 29804030000 | 208500 | 208500 | 208500 | 208000 | 436 |
| 607 | 20250122 | 091400 | 29713188000 | 208500 | 209000 | 209000 | 208000 | 2911 |
| 608 | 20250122 | 091300 | 29105766000 | 208500 | 208500 | 209000 | 208500 | 1615 |
| 609 | 20250122 | 091200 | 28768922500 | 208500 | 208500 | 209000 | 208500 | 1587 |
| 610 | 20250122 | 091100 | 28437987500 | 208500 | 208500 | 209000 | 208500 | 740 |
| 611 | 20250122 | 091000 | 28283676000 | 208500 | 208500 | 209000 | 208000 | 1820 |
| 612 | 20250122 | 090900 | 27904094000 | 208500 | 208500 | 209000 | 208000 | 2732 |
| 613 | 20250122 | 090800 | 27334491500 | 208500 | 208500 | 208500 | 208000 | 3625 |
| 614 | 20250122 | 090700 | 26578916500 | 208500 | 208500 | 208500 | 208000 | 2981 |
| 615 | 20250122 | 090600 | 25957469500 | 208500 | 208500 | 209000 | 208000 | 4153 |
| 616 | 20250122 | 090500 | 25091599500 | 208500 | 211000 | 211000 | 208500 | 12445 |
| 617 | 20250122 | 090400 | 22479149000 | 211000 | 209500 | 211500 | 209500 | 28996 |
| 618 | 20250122 | 090300 | 16377527000 | 210000 | 208500 | 210000 | 208000 | 23792 |
| 619 | 20250122 | 090200 | 11400986000 | 208500 | 208500 | 209000 | 208000 | 8757 |
| 620 | 20250122 | 090100 | 9575076500 | 208500 | 208500 | 209000 | 208000 | 13034 |
| 621 | 20250122 | 090000 | 6860198000 | 208000 | 207000 | 209000 | 206500 | 32969 |