34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 184800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 10201 |
| 3 | 20250120 | 184700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20250120 | 184600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20250120 | 184500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20250120 | 184400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20250120 | 184300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20250120 | 184200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20250120 | 184100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20250120 | 184000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20250120 | 183900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20250120 | 183800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20250120 | 183700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20250120 | 183600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20250120 | 183500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20250120 | 183400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20250120 | 183300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20250120 | 183200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20250120 | 183100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20250120 | 183000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20250120 | 182900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20250120 | 182800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20250120 | 182700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20250120 | 182600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20250120 | 182500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20250120 | 182400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20250120 | 182300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20250120 | 182200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20250120 | 182100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20250120 | 182000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20250120 | 181900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20250120 | 181800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 10201 |
| 33 | 20250120 | 181700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20250120 | 181600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20250120 | 181500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20250120 | 181400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20250120 | 181300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20250120 | 181200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20250120 | 181100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20250120 | 181000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20250120 | 180900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20250120 | 180800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20250120 | 180700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20250120 | 180600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20250120 | 180500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20250120 | 180400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20250120 | 180300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20250120 | 180200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20250120 | 180100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20250120 | 180000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20250120 | 175900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20250120 | 175800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20250120 | 175700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20250120 | 175600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20250120 | 175500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20250120 | 175400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20250120 | 175300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20250120 | 175200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20250120 | 175100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20250120 | 175000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20250120 | 174900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20250120 | 174800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 10201 |
| 63 | 20250120 | 174700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20250120 | 174600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20250120 | 174500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20250120 | 174400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20250120 | 174300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20250120 | 174200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20250120 | 174100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20250120 | 174000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20250120 | 173900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20250120 | 173800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20250120 | 173700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20250120 | 173600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20250120 | 173500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20250120 | 173400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20250120 | 173300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20250120 | 173200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20250120 | 173100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20250120 | 173000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20250120 | 172900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20250120 | 172800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20250120 | 172700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20250120 | 172600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20250120 | 172500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20250120 | 172400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20250120 | 172300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20250120 | 172200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20250120 | 172100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20250120 | 172000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20250120 | 171900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20250120 | 171800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 10201 |
| 93 | 20250120 | 171700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20250120 | 171600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20250120 | 171500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20250120 | 171400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20250120 | 171300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20250120 | 171200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20250120 | 171100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20250120 | 171000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20250120 | 170900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20250120 | 170800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20250120 | 170700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20250120 | 170600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20250120 | 170500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20250120 | 170400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20250120 | 170300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20250120 | 170200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20250120 | 170100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20250120 | 170000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20250120 | 165900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20250120 | 165800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20250120 | 165700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20250120 | 165600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20250120 | 165500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20250120 | 165400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20250120 | 165300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20250120 | 165200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20250120 | 165100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20250120 | 165000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20250120 | 164900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20250120 | 164800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 10201 |
| 123 | 20250120 | 164700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20250120 | 164600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20250120 | 164500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20250120 | 164400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20250120 | 164300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20250120 | 164200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20250120 | 164100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20250120 | 164000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20250120 | 163900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20250120 | 163800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20250120 | 163700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20250120 | 163600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20250120 | 163500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20250120 | 163400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20250120 | 163300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20250120 | 163200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20250120 | 163100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20250120 | 163000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20250120 | 162900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20250120 | 162800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20250120 | 162700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20250120 | 162600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20250120 | 162500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20250120 | 162400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20250120 | 162300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20250120 | 162200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20250120 | 162100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20250120 | 162000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20250120 | 161900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20250120 | 161800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 10201 |
| 153 | 20250120 | 161700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20250120 | 161600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20250120 | 161500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20250120 | 161400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20250120 | 161300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20250120 | 161200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20250120 | 161100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20250120 | 161000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20250120 | 160900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20250120 | 160800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20250120 | 160700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20250120 | 160600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20250120 | 160500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20250120 | 160400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20250120 | 160300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20250120 | 160200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20250120 | 160100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20250120 | 160000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20250120 | 155900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20250120 | 155800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20250120 | 155700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20250120 | 155600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20250120 | 155500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20250120 | 155400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20250120 | 155300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20250120 | 155200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20250120 | 155100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20250120 | 155000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20250120 | 154900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20250120 | 154800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 10201 |
| 183 | 20250120 | 154700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20250120 | 154600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20250120 | 154500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20250120 | 154400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20250120 | 154300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20250120 | 154200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20250120 | 154100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20250120 | 154000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20250120 | 153900 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20250120 | 153800 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20250120 | 153700 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20250120 | 153600 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20250120 | 153500 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20250120 | 153400 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20250120 | 153300 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20250120 | 153200 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20250120 | 153100 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20250120 | 153000 | 102020575000 | 243500 | 243500 | 243500 | 243500 | 10201 |
| 201 | 20250120 | 152900 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20250120 | 152800 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20250120 | 152700 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20250120 | 152600 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20250120 | 152500 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 206 | 20250120 | 152400 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20250120 | 152300 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 208 | 20250120 | 152200 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 209 | 20250120 | 152100 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 210 | 20250120 | 152000 | 99536631500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 211 | 20250120 | 151900 | 99536631500 | 244500 | 244500 | 244500 | 244000 | 1822 |
| 212 | 20250120 | 151800 | 99091764000 | 244000 | 244500 | 244500 | 244000 | 2421 |
| 213 | 20250120 | 151700 | 98500455500 | 244500 | 244000 | 244500 | 244000 | 1387 |
| 214 | 20250120 | 151600 | 98161540500 | 244000 | 244000 | 244500 | 244000 | 707 |
| 215 | 20250120 | 151500 | 97988787000 | 244000 | 244000 | 244500 | 243500 | 7030 |
| 216 | 20250120 | 151400 | 96273318500 | 244000 | 244000 | 244000 | 243500 | 787 |
| 217 | 20250120 | 151300 | 96081409000 | 244000 | 244000 | 244000 | 243000 | 922 |
| 218 | 20250120 | 151200 | 95856679000 | 243000 | 244000 | 244000 | 243000 | 1609 |
| 219 | 20250120 | 151100 | 95464615000 | 243500 | 243500 | 244000 | 243500 | 949 |
| 220 | 20250120 | 151000 | 95233217000 | 243500 | 243500 | 243500 | 243000 | 701 |
| 221 | 20250120 | 150900 | 95062541500 | 243500 | 243000 | 243500 | 243000 | 2087 |
| 222 | 20250120 | 150800 | 94554458500 | 243000 | 243500 | 243500 | 243000 | 896 |
| 223 | 20250120 | 150700 | 94336477500 | 243500 | 243500 | 243500 | 243000 | 778 |
| 224 | 20250120 | 150600 | 94147073000 | 243500 | 243000 | 243500 | 243000 | 782 |
| 225 | 20250120 | 150500 | 93956764000 | 243500 | 243000 | 243500 | 242500 | 1501 |
| 226 | 20250120 | 150400 | 93592014500 | 243000 | 243000 | 243000 | 242500 | 528 |
| 227 | 20250120 | 150300 | 93463787500 | 243000 | 242500 | 243000 | 242500 | 420 |
| 228 | 20250120 | 150200 | 93361781500 | 243000 | 243000 | 243000 | 242500 | 503 |
| 229 | 20250120 | 150100 | 93239609000 | 243000 | 243500 | 243500 | 242500 | 1669 |
| 230 | 20250120 | 150000 | 92834056500 | 243500 | 243500 | 243500 | 243000 | 686 |
| 231 | 20250120 | 145900 | 92667185500 | 243000 | 243500 | 243500 | 243000 | 453 |
| 232 | 20250120 | 145800 | 92556911000 | 243500 | 243000 | 243500 | 243000 | 406 |
| 233 | 20250120 | 145700 | 92458082500 | 243500 | 243500 | 243500 | 243000 | 532 |
| 234 | 20250120 | 145600 | 92328592500 | 243500 | 243000 | 243500 | 243000 | 476 |
| 235 | 20250120 | 145500 | 92212764500 | 243000 | 243000 | 243500 | 243000 | 576 |
| 236 | 20250120 | 145400 | 92072593000 | 243500 | 243500 | 243500 | 243000 | 800 |
| 237 | 20250120 | 145300 | 91877817500 | 243500 | 243500 | 243500 | 243000 | 566 |
| 238 | 20250120 | 145200 | 91740079000 | 243500 | 243500 | 243500 | 243000 | 435 |
| 239 | 20250120 | 145100 | 91634233000 | 243500 | 243000 | 243500 | 243000 | 545 |
| 240 | 20250120 | 145000 | 91501639000 | 243500 | 243500 | 243500 | 243000 | 724 |
| 241 | 20250120 | 144900 | 91325534500 | 243500 | 243500 | 243500 | 243000 | 602 |
| 242 | 20250120 | 144800 | 91179080500 | 243500 | 243500 | 243500 | 243000 | 482 |
| 243 | 20250120 | 144700 | 91061768000 | 243500 | 243500 | 243500 | 243000 | 486 |
| 244 | 20250120 | 144600 | 90943500000 | 243500 | 243000 | 243500 | 243000 | 420 |
| 245 | 20250120 | 144500 | 90841278000 | 243500 | 243500 | 244000 | 243000 | 789 |
| 246 | 20250120 | 144400 | 90649186000 | 243000 | 243000 | 244000 | 243000 | 969 |
| 247 | 20250120 | 144300 | 90413246500 | 243500 | 244000 | 244000 | 243000 | 628 |
| 248 | 20250120 | 144200 | 90260192000 | 243500 | 243500 | 244000 | 243500 | 2432 |
| 249 | 20250120 | 144100 | 89667542500 | 243500 | 243500 | 243500 | 243000 | 764 |
| 250 | 20250120 | 144000 | 89481560500 | 243500 | 243000 | 243500 | 242500 | 1166 |
| 251 | 20250120 | 143900 | 89197843500 | 243500 | 243500 | 243500 | 243000 | 768 |
| 252 | 20250120 | 143800 | 89010991500 | 243500 | 243500 | 243500 | 243000 | 343 |
| 253 | 20250120 | 143700 | 88927490000 | 243500 | 243500 | 243500 | 243000 | 418 |
| 254 | 20250120 | 143600 | 88825754000 | 243500 | 243500 | 243500 | 243000 | 496 |
| 255 | 20250120 | 143500 | 88705023000 | 243500 | 243500 | 243500 | 243000 | 527 |
| 256 | 20250120 | 143400 | 88576822000 | 243500 | 243500 | 243500 | 243000 | 607 |
| 257 | 20250120 | 143300 | 88429153000 | 243000 | 243000 | 243500 | 243000 | 501 |
| 258 | 20250120 | 143200 | 88307239500 | 243500 | 243500 | 243500 | 243000 | 665 |
| 259 | 20250120 | 143100 | 88145330000 | 243500 | 244000 | 244000 | 243000 | 828 |
| 260 | 20250120 | 143000 | 87943675500 | 244000 | 243000 | 244000 | 243000 | 1581 |
| 261 | 20250120 | 142900 | 87558669500 | 243500 | 243500 | 243500 | 243000 | 488 |
| 262 | 20250120 | 142800 | 87439846500 | 243500 | 243500 | 243500 | 243000 | 819 |
| 263 | 20250120 | 142700 | 87240424000 | 243500 | 244000 | 244000 | 243500 | 1094 |
| 264 | 20250120 | 142600 | 86973947000 | 244000 | 244000 | 244000 | 243500 | 608 |
| 265 | 20250120 | 142500 | 86825752500 | 244000 | 244000 | 244000 | 243500 | 724 |
| 266 | 20250120 | 142400 | 86649126500 | 244000 | 244000 | 244000 | 243500 | 493 |
| 267 | 20250120 | 142300 | 86528937500 | 243500 | 244000 | 244000 | 243500 | 392 |
| 268 | 20250120 | 142200 | 86433349000 | 244000 | 244000 | 244000 | 243500 | 418 |
| 269 | 20250120 | 142100 | 86331412000 | 243500 | 244000 | 244000 | 243500 | 971 |
| 270 | 20250120 | 142000 | 86094857000 | 243500 | 243500 | 244000 | 243500 | 247 |
| 271 | 20250120 | 141900 | 86034646500 | 244000 | 243500 | 244000 | 243500 | 387 |
| 272 | 20250120 | 141800 | 85940369000 | 243500 | 243000 | 244000 | 243000 | 1784 |
| 273 | 20250120 | 141700 | 85505968500 | 243500 | 244000 | 244000 | 243000 | 683 |
| 274 | 20250120 | 141600 | 85339664500 | 243500 | 243500 | 244000 | 243500 | 748 |
| 275 | 20250120 | 141500 | 85157327500 | 243500 | 244000 | 244000 | 243500 | 3509 |
| 276 | 20250120 | 141400 | 84301828000 | 243500 | 244000 | 244000 | 243500 | 847 |
| 277 | 20250120 | 141300 | 84095260500 | 244000 | 244000 | 244000 | 243500 | 581 |
| 278 | 20250120 | 141200 | 83953526500 | 244000 | 243500 | 244000 | 243500 | 734 |
| 279 | 20250120 | 141100 | 83774499000 | 244000 | 243000 | 244000 | 243000 | 2131 |
| 280 | 20250120 | 141000 | 83255500500 | 243500 | 243500 | 243500 | 243000 | 869 |
| 281 | 20250120 | 140900 | 83043910500 | 243500 | 243000 | 243500 | 243000 | 885 |
| 282 | 20250120 | 140800 | 82828505500 | 243000 | 243000 | 243500 | 243000 | 1298 |
| 283 | 20250120 | 140700 | 82512449000 | 243500 | 243500 | 243500 | 243000 | 585 |
| 284 | 20250120 | 140600 | 82370124500 | 243500 | 243000 | 243500 | 243000 | 763 |
| 285 | 20250120 | 140500 | 82184527000 | 243500 | 243500 | 243500 | 243000 | 377 |
| 286 | 20250120 | 140400 | 82092749500 | 243500 | 243500 | 243500 | 243000 | 440 |
| 287 | 20250120 | 140300 | 81985685500 | 243500 | 243000 | 243500 | 243000 | 810 |
| 288 | 20250120 | 140200 | 81788603500 | 243500 | 243500 | 243500 | 243000 | 187 |
| 289 | 20250120 | 140100 | 81743098500 | 243000 | 243500 | 243500 | 243000 | 141 |
| 290 | 20250120 | 140000 | 81708787000 | 243500 | 243500 | 243500 | 243000 | 841 |
| 291 | 20250120 | 135900 | 81504366000 | 243500 | 243500 | 243500 | 243000 | 1844 |
| 292 | 20250120 | 135800 | 81056115500 | 243000 | 243500 | 243500 | 243000 | 248 |
| 293 | 20250120 | 135700 | 80995750500 | 243500 | 243500 | 243500 | 243000 | 331 |
| 294 | 20250120 | 135600 | 80915197500 | 243000 | 243500 | 243500 | 243000 | 600 |
| 295 | 20250120 | 135500 | 80769109500 | 243500 | 242500 | 243500 | 242500 | 3698 |
| 296 | 20250120 | 135400 | 79869459500 | 243000 | 242500 | 243000 | 242500 | 383 |
| 297 | 20250120 | 135300 | 79776488000 | 243000 | 243000 | 243000 | 242000 | 1083 |
| 298 | 20250120 | 135200 | 79513809500 | 242500 | 243000 | 243000 | 242500 | 562 |
| 299 | 20250120 | 135100 | 79377445500 | 242500 | 243500 | 243500 | 242500 | 1185 |
| 300 | 20250120 | 135000 | 79089447500 | 243500 | 243500 | 243500 | 243000 | 894 |
| 301 | 20250120 | 134900 | 78872072500 | 243500 | 243500 | 243500 | 243000 | 1352 |
| 302 | 20250120 | 134800 | 78543253500 | 243500 | 243500 | 243500 | 243000 | 518 |
| 303 | 20250120 | 134700 | 78417150000 | 243000 | 243500 | 243500 | 243000 | 576 |
| 304 | 20250120 | 134600 | 78277071500 | 243000 | 243500 | 243500 | 243000 | 849 |
| 305 | 20250120 | 134500 | 78070380500 | 243500 | 243500 | 243500 | 243000 | 768 |
| 306 | 20250120 | 134400 | 77883474500 | 243500 | 242500 | 243500 | 242500 | 7827 |
| 307 | 20250120 | 134300 | 75981497000 | 243000 | 242500 | 243000 | 242500 | 318 |
| 308 | 20250120 | 134200 | 75904238500 | 243000 | 242500 | 243000 | 242500 | 557 |
| 309 | 20250120 | 134100 | 75769008500 | 243000 | 243000 | 243000 | 242500 | 2874 |
| 310 | 20250120 | 134000 | 75071968500 | 243000 | 242500 | 243000 | 242500 | 182 |
| 311 | 20250120 | 133900 | 75027770000 | 242500 | 242500 | 243000 | 242000 | 779 |
| 312 | 20250120 | 133800 | 74838821000 | 242500 | 242000 | 243000 | 242000 | 5780 |
| 313 | 20250120 | 133700 | 73437469500 | 242000 | 242000 | 242500 | 241500 | 1065 |
| 314 | 20250120 | 133600 | 73179743500 | 242500 | 242500 | 242500 | 242000 | 291 |
| 315 | 20250120 | 133500 | 73109282000 | 242000 | 242000 | 242500 | 242000 | 1697 |
| 316 | 20250120 | 133400 | 72698578500 | 242000 | 242500 | 242500 | 242000 | 302 |
| 317 | 20250120 | 133300 | 72625449000 | 242000 | 242500 | 242500 | 242000 | 214 |
| 318 | 20250120 | 133200 | 72573605000 | 242000 | 243000 | 243000 | 242000 | 4228 |
| 319 | 20250120 | 133100 | 71548341000 | 243000 | 243000 | 243000 | 242500 | 257 |
| 320 | 20250120 | 133000 | 71485917500 | 243000 | 242500 | 243000 | 242500 | 526 |
| 321 | 20250120 | 132900 | 71358130500 | 242500 | 242500 | 243000 | 242500 | 742 |
| 322 | 20250120 | 132800 | 71177870000 | 242500 | 242500 | 243000 | 242000 | 2107 |
| 323 | 20250120 | 132700 | 70666889000 | 242500 | 241500 | 242500 | 241500 | 14813 |
| 324 | 20250120 | 132600 | 67079562500 | 242000 | 241500 | 242000 | 241500 | 1211 |
| 325 | 20250120 | 132500 | 66786995500 | 242000 | 242000 | 242000 | 241500 | 324 |
| 326 | 20250120 | 132400 | 66708698000 | 241500 | 241500 | 242000 | 241500 | 235 |
| 327 | 20250120 | 132300 | 66651891500 | 241500 | 241500 | 242000 | 241500 | 93 |
| 328 | 20250120 | 132200 | 66629397500 | 242000 | 241500 | 242000 | 241500 | 106 |
| 329 | 20250120 | 132100 | 66603765500 | 241500 | 242000 | 242000 | 241500 | 58 |
| 330 | 20250120 | 132000 | 66589742500 | 241500 | 242000 | 242000 | 241500 | 91 |
| 331 | 20250120 | 131900 | 66567742000 | 241500 | 242000 | 242000 | 241500 | 138 |
| 332 | 20250120 | 131800 | 66534370500 | 242000 | 242000 | 242000 | 241500 | 624 |
| 333 | 20250120 | 131700 | 66383475500 | 242000 | 242000 | 242000 | 241500 | 57 |
| 334 | 20250120 | 131600 | 66369685500 | 241500 | 242000 | 242000 | 241500 | 450 |
| 335 | 20250120 | 131500 | 66260923500 | 241500 | 242000 | 242000 | 241500 | 244 |
| 336 | 20250120 | 131400 | 66201970500 | 242000 | 241500 | 242000 | 241000 | 6342 |
| 337 | 20250120 | 131300 | 64669275500 | 241500 | 241500 | 241500 | 241000 | 106 |
| 338 | 20250120 | 131200 | 64643699500 | 241000 | 241500 | 241500 | 241000 | 685 |
| 339 | 20250120 | 131100 | 64478338500 | 241000 | 241500 | 241500 | 241000 | 136 |
| 340 | 20250120 | 131000 | 64445539500 | 241000 | 241500 | 241500 | 241000 | 69 |
| 341 | 20250120 | 130900 | 64428888000 | 241500 | 241000 | 241500 | 241000 | 99 |
| 342 | 20250120 | 130800 | 64405005500 | 241000 | 241500 | 241500 | 241000 | 480 |
| 343 | 20250120 | 130700 | 64289302000 | 241000 | 241000 | 241500 | 241000 | 972 |
| 344 | 20250120 | 130600 | 64054982500 | 241000 | 241000 | 241500 | 241000 | 225 |
| 345 | 20250120 | 130500 | 64000708500 | 241500 | 241500 | 241500 | 241000 | 282 |
| 346 | 20250120 | 130400 | 63932619500 | 241000 | 241000 | 241500 | 241000 | 298 |
| 347 | 20250120 | 130300 | 63860788000 | 241500 | 241000 | 241500 | 241000 | 89 |
| 348 | 20250120 | 130200 | 63839325500 | 241500 | 241000 | 241500 | 241000 | 233 |
| 349 | 20250120 | 130100 | 63783167000 | 241000 | 241500 | 241500 | 241000 | 61 |
| 350 | 20250120 | 130000 | 63768443000 | 241500 | 241000 | 241500 | 241000 | 256 |
| 351 | 20250120 | 125900 | 63706737000 | 241000 | 241000 | 241500 | 241000 | 901 |
| 352 | 20250120 | 125800 | 63489288500 | 241500 | 241000 | 241500 | 241000 | 97 |
| 353 | 20250120 | 125700 | 63465895000 | 241000 | 241000 | 241500 | 241000 | 218 |
| 354 | 20250120 | 125600 | 63413348500 | 241000 | 241000 | 241500 | 241000 | 190 |
| 355 | 20250120 | 125500 | 63367538000 | 241000 | 241000 | 241500 | 241000 | 241 |
| 356 | 20250120 | 125400 | 63309446500 | 241000 | 241000 | 241500 | 241000 | 89 |
| 357 | 20250120 | 125300 | 63287993000 | 241000 | 241000 | 241500 | 241000 | 773 |
| 358 | 20250120 | 125200 | 63101691500 | 241000 | 241000 | 241500 | 241000 | 425 |
| 359 | 20250120 | 125100 | 62999253500 | 241500 | 241500 | 242000 | 241000 | 929 |
| 360 | 20250120 | 125000 | 62774919500 | 241500 | 241500 | 242000 | 241500 | 251 |
| 361 | 20250120 | 124900 | 62714289500 | 241500 | 241500 | 242000 | 241000 | 1063 |
| 362 | 20250120 | 124800 | 62457567500 | 241500 | 242000 | 242000 | 241500 | 668 |
| 363 | 20250120 | 124700 | 62296236000 | 241500 | 241500 | 242000 | 241500 | 519 |
| 364 | 20250120 | 124600 | 62170891000 | 242000 | 241500 | 242000 | 241000 | 2247 |
| 365 | 20250120 | 124500 | 61628239000 | 241000 | 241500 | 241500 | 241000 | 470 |
| 366 | 20250120 | 124400 | 61514780500 | 241500 | 241500 | 242000 | 241000 | 1861 |
| 367 | 20250120 | 124300 | 61065338000 | 241500 | 241500 | 242000 | 241500 | 235 |
| 368 | 20250120 | 124200 | 61008546500 | 241500 | 241500 | 242000 | 241500 | 341 |
| 369 | 20250120 | 124100 | 60926126500 | 241500 | 241500 | 242000 | 241500 | 358 |
| 370 | 20250120 | 124000 | 60839616500 | 241500 | 242000 | 242000 | 241500 | 506 |
| 371 | 20250120 | 123900 | 60717282000 | 241500 | 241500 | 242000 | 241500 | 608 |
| 372 | 20250120 | 123800 | 60570251000 | 242000 | 241500 | 242000 | 241500 | 335 |
| 373 | 20250120 | 123700 | 60489339000 | 242000 | 241500 | 242000 | 241500 | 345 |
| 374 | 20250120 | 123600 | 60405996500 | 241500 | 241500 | 242000 | 241500 | 540 |
| 375 | 20250120 | 123500 | 60275580000 | 241500 | 241500 | 242000 | 241500 | 6070 |
| 376 | 20250120 | 123400 | 58809666000 | 241000 | 241500 | 241500 | 241000 | 158 |
| 377 | 20250120 | 123300 | 58771548000 | 241500 | 241000 | 241500 | 241000 | 877 |
| 378 | 20250120 | 123200 | 58560168500 | 241000 | 241000 | 241500 | 241000 | 135 |
| 379 | 20250120 | 123100 | 58527600000 | 241500 | 241000 | 241500 | 241000 | 895 |
| 380 | 20250120 | 123000 | 58311672000 | 241500 | 240500 | 241500 | 240500 | 4083 |
| 381 | 20250120 | 122900 | 57326304500 | 240500 | 241000 | 241000 | 240500 | 182 |
| 382 | 20250120 | 122800 | 57282443000 | 241000 | 240500 | 241000 | 240500 | 301 |
| 383 | 20250120 | 122700 | 57209941500 | 241000 | 240500 | 241000 | 240500 | 54 |
| 384 | 20250120 | 122600 | 57196944500 | 240500 | 241000 | 241000 | 240500 | 437 |
| 385 | 20250120 | 122500 | 57091638500 | 241000 | 241500 | 241500 | 240500 | 1076 |
| 386 | 20250120 | 122400 | 56832311500 | 241000 | 241000 | 241500 | 241000 | 625 |
| 387 | 20250120 | 122300 | 56681662000 | 241000 | 241000 | 241500 | 241000 | 794 |
| 388 | 20250120 | 122200 | 56490269500 | 241000 | 241500 | 241500 | 241000 | 1832 |
| 389 | 20250120 | 122100 | 56048731500 | 241500 | 241500 | 241500 | 241000 | 872 |
| 390 | 20250120 | 122000 | 55838493000 | 241500 | 241000 | 241500 | 241000 | 931 |
| 391 | 20250120 | 121900 | 55613992500 | 241000 | 241500 | 241500 | 241000 | 546 |
| 392 | 20250120 | 121800 | 55482154000 | 241500 | 240500 | 241500 | 240500 | 6246 |
| 393 | 20250120 | 121700 | 53976192500 | 240500 | 240500 | 241000 | 240000 | 6423 |
| 394 | 20250120 | 121600 | 52430426500 | 240000 | 240000 | 240500 | 240000 | 1154 |
| 395 | 20250120 | 121500 | 52153028000 | 240000 | 239500 | 240000 | 239500 | 723 |
| 396 | 20250120 | 121400 | 51979517000 | 240000 | 239500 | 240000 | 239500 | 617 |
| 397 | 20250120 | 121300 | 51831439000 | 240000 | 239500 | 240000 | 239500 | 31 |
| 398 | 20250120 | 121200 | 51824003000 | 240000 | 240000 | 240000 | 239500 | 113 |
| 399 | 20250120 | 121100 | 51796907500 | 240000 | 240000 | 240000 | 239500 | 58 |
| 400 | 20250120 | 121000 | 51782990000 | 240000 | 240000 | 240000 | 239500 | 993 |
| 401 | 20250120 | 120900 | 51544738000 | 239500 | 239500 | 240000 | 239500 | 965 |
| 402 | 20250120 | 120800 | 51313620000 | 239500 | 239500 | 240000 | 239000 | 2455 |
| 403 | 20250120 | 120700 | 50725736500 | 239000 | 239000 | 239500 | 239000 | 139 |
| 404 | 20250120 | 120600 | 50692481500 | 239500 | 240000 | 240000 | 239000 | 488 |
| 405 | 20250120 | 120500 | 50575605500 | 240000 | 239500 | 240000 | 239500 | 317 |
| 406 | 20250120 | 120400 | 50499628000 | 239500 | 239500 | 240000 | 239500 | 966 |
| 407 | 20250120 | 120300 | 50268266000 | 240000 | 240000 | 240000 | 239500 | 176 |
| 408 | 20250120 | 120200 | 50226065500 | 240000 | 239500 | 240000 | 239500 | 66 |
| 409 | 20250120 | 120100 | 50210228000 | 240000 | 240000 | 240000 | 239500 | 71 |
| 410 | 20250120 | 120000 | 50193217500 | 239500 | 240000 | 240500 | 239500 | 737 |
| 411 | 20250120 | 115900 | 50016354000 | 240000 | 240000 | 240500 | 240000 | 152 |
| 412 | 20250120 | 115800 | 49979857000 | 240000 | 240500 | 240500 | 240000 | 201 |
| 413 | 20250120 | 115700 | 49931571500 | 240500 | 240000 | 240500 | 240000 | 103 |
| 414 | 20250120 | 115600 | 49906834500 | 240000 | 240000 | 240500 | 240000 | 169 |
| 415 | 20250120 | 115500 | 49866269500 | 240000 | 240000 | 240500 | 240000 | 167 |
| 416 | 20250120 | 115400 | 49826175500 | 240000 | 240000 | 240500 | 240000 | 171 |
| 417 | 20250120 | 115300 | 49785130000 | 240000 | 240000 | 240500 | 240000 | 440 |
| 418 | 20250120 | 115200 | 49679527000 | 240500 | 240500 | 240500 | 240000 | 253 |
| 419 | 20250120 | 115100 | 49618782500 | 240000 | 240000 | 240500 | 240000 | 370 |
| 420 | 20250120 | 115000 | 49529976500 | 240000 | 240000 | 240500 | 240000 | 434 |
| 421 | 20250120 | 114900 | 49425816000 | 240000 | 240000 | 240500 | 240000 | 600 |
| 422 | 20250120 | 114800 | 49281815500 | 240000 | 240000 | 240500 | 239500 | 676 |
| 423 | 20250120 | 114700 | 49119708000 | 240000 | 240000 | 240500 | 239500 | 1395 |
| 424 | 20250120 | 114600 | 48784844000 | 240000 | 240500 | 240500 | 240000 | 617 |
| 425 | 20250120 | 114500 | 48636757000 | 240000 | 240000 | 240500 | 240000 | 864 |
| 426 | 20250120 | 114400 | 48429385000 | 240500 | 240500 | 240500 | 240000 | 1069 |
| 427 | 20250120 | 114300 | 48172351000 | 240000 | 240000 | 240500 | 240000 | 285 |
| 428 | 20250120 | 114200 | 48103942500 | 240500 | 240000 | 240500 | 240000 | 205 |
| 429 | 20250120 | 114100 | 48054728000 | 240500 | 240000 | 240500 | 240000 | 1260 |
| 430 | 20250120 | 114000 | 47751916500 | 240000 | 240500 | 241000 | 240000 | 430 |
| 431 | 20250120 | 113900 | 47648626000 | 240500 | 240000 | 241000 | 240000 | 2241 |
| 432 | 20250120 | 113800 | 47110052500 | 240000 | 240500 | 241000 | 240000 | 4445 |
| 433 | 20250120 | 113700 | 46041024000 | 240500 | 241000 | 241000 | 240500 | 1118 |
| 434 | 20250120 | 113600 | 45772058500 | 240500 | 240500 | 241000 | 240500 | 1380 |
| 435 | 20250120 | 113500 | 45439719500 | 240500 | 240500 | 241000 | 240500 | 5027 |
| 436 | 20250120 | 113400 | 44229385000 | 240000 | 240000 | 241000 | 240000 | 5491 |
| 437 | 20250120 | 113300 | 42909232500 | 240000 | 240000 | 240500 | 240000 | 232 |
| 438 | 20250120 | 113200 | 42853513500 | 240000 | 240000 | 240500 | 239500 | 3664 |
| 439 | 20250120 | 113100 | 41973731500 | 240000 | 239500 | 240000 | 239500 | 58 |
| 440 | 20250120 | 113000 | 41959815000 | 239500 | 239000 | 240000 | 239000 | 3186 |
| 441 | 20250120 | 112900 | 41196521000 | 239500 | 238500 | 239500 | 238500 | 1662 |
| 442 | 20250120 | 112800 | 40799451500 | 238500 | 238500 | 239000 | 238500 | 353 |
| 443 | 20250120 | 112700 | 40715093000 | 238500 | 238500 | 239000 | 238000 | 2981 |
| 444 | 20250120 | 112600 | 40003727000 | 238500 | 238500 | 238500 | 238000 | 146 |
| 445 | 20250120 | 112500 | 39968906500 | 238500 | 238500 | 238500 | 238500 | 242 |
| 446 | 20250120 | 112400 | 39911189500 | 238500 | 238500 | 238500 | 238000 | 27 |
| 447 | 20250120 | 112300 | 39904751000 | 238000 | 238500 | 238500 | 238000 | 54 |
| 448 | 20250120 | 112200 | 39891872500 | 238500 | 238500 | 238500 | 238000 | 136 |
| 449 | 20250120 | 112100 | 39859437500 | 238000 | 238500 | 238500 | 238000 | 332 |
| 450 | 20250120 | 112000 | 39780284000 | 238500 | 238500 | 238500 | 238000 | 117 |
| 451 | 20250120 | 111900 | 39752425500 | 238500 | 238500 | 238500 | 238000 | 420 |
| 452 | 20250120 | 111800 | 39652256000 | 238500 | 238000 | 238500 | 237500 | 2253 |
| 453 | 20250120 | 111700 | 39115644000 | 238000 | 238000 | 238000 | 237500 | 150 |
| 454 | 20250120 | 111600 | 39079944500 | 238000 | 238000 | 238000 | 237500 | 69 |
| 455 | 20250120 | 111500 | 39063543500 | 238000 | 238000 | 238000 | 237500 | 49 |
| 456 | 20250120 | 111400 | 39051882000 | 238000 | 238000 | 238000 | 237500 | 32 |
| 457 | 20250120 | 111300 | 39044268000 | 238000 | 238000 | 238000 | 237500 | 28 |
| 458 | 20250120 | 111200 | 39037610000 | 238000 | 237500 | 238000 | 237500 | 323 |
| 459 | 20250120 | 111100 | 38960778500 | 237500 | 238000 | 238000 | 237500 | 28 |
| 460 | 20250120 | 111000 | 38954117000 | 238000 | 238000 | 238000 | 237500 | 122 |
| 461 | 20250120 | 110900 | 38925128500 | 238000 | 238000 | 238000 | 237500 | 83 |
| 462 | 20250120 | 110800 | 38905398000 | 238000 | 237500 | 238000 | 237500 | 57 |
| 463 | 20250120 | 110700 | 38891843000 | 237500 | 238000 | 238000 | 237500 | 134 |
| 464 | 20250120 | 110600 | 38860006500 | 238000 | 238000 | 238000 | 237500 | 58 |
| 465 | 20250120 | 110500 | 38846214000 | 237500 | 238000 | 238000 | 237500 | 372 |
| 466 | 20250120 | 110400 | 38757853500 | 238000 | 238000 | 238000 | 238000 | 32 |
| 467 | 20250120 | 110300 | 38750237500 | 238000 | 238000 | 238000 | 237500 | 29 |
| 468 | 20250120 | 110200 | 38743336500 | 238000 | 238000 | 238000 | 237500 | 41 |
| 469 | 20250120 | 110100 | 38733579000 | 238000 | 238000 | 238000 | 238000 | 15 |
| 470 | 20250120 | 110000 | 38730009000 | 237500 | 238500 | 238500 | 237500 | 216 |
| 471 | 20250120 | 105900 | 38678602500 | 238000 | 238500 | 238500 | 238000 | 154 |
| 472 | 20250120 | 105800 | 38641940000 | 238500 | 238000 | 238500 | 238000 | 30 |
| 473 | 20250120 | 105700 | 38634794500 | 238000 | 238000 | 238500 | 237500 | 332 |
| 474 | 20250120 | 105600 | 38555776000 | 237500 | 237000 | 238000 | 237000 | 1884 |
| 475 | 20250120 | 105500 | 38107879000 | 237500 | 237000 | 237500 | 237000 | 41 |
| 476 | 20250120 | 105400 | 38098150000 | 237000 | 237000 | 237500 | 236500 | 1655 |
| 477 | 20250120 | 105300 | 37705515000 | 237000 | 236500 | 237000 | 236500 | 117 |
| 478 | 20250120 | 105200 | 37677790000 | 236500 | 237000 | 237000 | 236500 | 52 |
| 479 | 20250120 | 105100 | 37665479000 | 237000 | 236500 | 237000 | 236500 | 180 |
| 480 | 20250120 | 105000 | 37622856500 | 236500 | 237500 | 237500 | 236500 | 538 |
| 481 | 20250120 | 104900 | 37495484500 | 237000 | 237500 | 237500 | 237000 | 139 |
| 482 | 20250120 | 104800 | 37462536000 | 237500 | 237500 | 237500 | 237000 | 129 |
| 483 | 20250120 | 104700 | 37431943000 | 237000 | 237000 | 237500 | 237000 | 148 |
| 484 | 20250120 | 104600 | 37396856000 | 237000 | 237000 | 237500 | 237000 | 334 |
| 485 | 20250120 | 104500 | 37317694500 | 237000 | 237000 | 237000 | 237000 | 13 |
| 486 | 20250120 | 104400 | 37314613500 | 237000 | 237500 | 237500 | 237000 | 707 |
| 487 | 20250120 | 104300 | 37147053500 | 237000 | 237500 | 237500 | 237000 | 140 |
| 488 | 20250120 | 104200 | 37113866000 | 237000 | 237000 | 237500 | 236500 | 1504 |
| 489 | 20250120 | 104100 | 36757293000 | 237000 | 236500 | 237000 | 236500 | 173 |
| 490 | 20250120 | 104000 | 36716371500 | 236500 | 237000 | 237000 | 236500 | 844 |
| 491 | 20250120 | 103900 | 36516692000 | 237000 | 237500 | 237500 | 236500 | 3087 |
| 492 | 20250120 | 103800 | 35785168000 | 237500 | 237500 | 237500 | 237000 | 82 |
| 493 | 20250120 | 103700 | 35765711000 | 237500 | 237500 | 237500 | 237000 | 109 |
| 494 | 20250120 | 103600 | 35739828500 | 237500 | 237000 | 237500 | 237000 | 51 |
| 495 | 20250120 | 103500 | 35727726000 | 237500 | 237500 | 237500 | 237000 | 68 |
| 496 | 20250120 | 103400 | 35711603500 | 237500 | 237500 | 237500 | 237500 | 31 |
| 497 | 20250120 | 103300 | 35704241000 | 237500 | 237000 | 237500 | 237000 | 66 |
| 498 | 20250120 | 103200 | 35688588000 | 237500 | 237500 | 237500 | 237000 | 123 |
| 499 | 20250120 | 103100 | 35659384000 | 237500 | 237500 | 237500 | 237500 | 17 |
| 500 | 20250120 | 103000 | 35655346500 | 237500 | 237000 | 237500 | 237000 | 151 |
| 501 | 20250120 | 102900 | 35619555000 | 237500 | 237500 | 237500 | 237000 | 61 |
| 502 | 20250120 | 102800 | 35605071500 | 237500 | 238000 | 238000 | 237000 | 621 |
| 503 | 20250120 | 102700 | 35457580000 | 238000 | 237500 | 238000 | 237500 | 58 |
| 504 | 20250120 | 102600 | 35443796500 | 237500 | 238000 | 238000 | 237500 | 57 |
| 505 | 20250120 | 102500 | 35430254500 | 237500 | 238000 | 238500 | 237500 | 723 |
| 506 | 20250120 | 102400 | 35258256000 | 238000 | 238000 | 238500 | 238000 | 135 |
| 507 | 20250120 | 102300 | 35226123500 | 238000 | 238000 | 238500 | 238000 | 65 |
| 508 | 20250120 | 102200 | 35210642000 | 238000 | 238000 | 238500 | 238000 | 420 |
| 509 | 20250120 | 102100 | 35110623000 | 238000 | 237500 | 238500 | 237500 | 1034 |
| 510 | 20250120 | 102000 | 34864543500 | 237500 | 237500 | 238000 | 237000 | 692 |
| 511 | 20250120 | 101900 | 34700192500 | 237000 | 237500 | 237500 | 237000 | 137 |
| 512 | 20250120 | 101800 | 34667658000 | 237000 | 237000 | 237500 | 237000 | 179 |
| 513 | 20250120 | 101700 | 34625162500 | 237000 | 237000 | 237500 | 237000 | 1604 |
| 514 | 20250120 | 101600 | 34244382500 | 237500 | 237500 | 237500 | 237000 | 541 |
| 515 | 20250120 | 101500 | 34115920500 | 237500 | 237000 | 237500 | 237000 | 289 |
| 516 | 20250120 | 101400 | 34047330000 | 237500 | 237500 | 237500 | 237000 | 878 |
| 517 | 20250120 | 101300 | 33839179500 | 237000 | 237500 | 237500 | 237000 | 19 |
| 518 | 20250120 | 101200 | 33834667500 | 237500 | 237500 | 237500 | 237000 | 115 |
| 519 | 20250120 | 101100 | 33807357500 | 237000 | 238000 | 238000 | 237000 | 414 |
| 520 | 20250120 | 101000 | 33709030500 | 238000 | 237500 | 238000 | 237000 | 843 |
| 521 | 20250120 | 100900 | 33508844000 | 237000 | 237500 | 237500 | 237000 | 422 |
| 522 | 20250120 | 100800 | 33408722000 | 237000 | 237000 | 237500 | 237000 | 25 |
| 523 | 20250120 | 100700 | 33402794500 | 237500 | 237000 | 237500 | 236500 | 1560 |
| 524 | 20250120 | 100600 | 33032777500 | 236500 | 237000 | 237000 | 236500 | 47 |
| 525 | 20250120 | 100500 | 33021649000 | 237000 | 237000 | 237500 | 236500 | 572 |
| 526 | 20250120 | 100400 | 32886081500 | 237000 | 237000 | 237000 | 237000 | 233 |
| 527 | 20250120 | 100300 | 32830860500 | 237000 | 236500 | 237500 | 236500 | 2206 |
| 528 | 20250120 | 100200 | 32308248000 | 237000 | 236500 | 237000 | 236500 | 503 |
| 529 | 20250120 | 100100 | 32189097500 | 237000 | 237000 | 237000 | 236500 | 152 |
| 530 | 20250120 | 100000 | 32153118500 | 237000 | 237000 | 237000 | 236500 | 75 |
| 531 | 20250120 | 095900 | 32135349000 | 236500 | 237000 | 237000 | 236500 | 56 |
| 532 | 20250120 | 095800 | 32122087000 | 237000 | 236500 | 237000 | 236500 | 406 |
| 533 | 20250120 | 095700 | 32026022500 | 236500 | 237500 | 237500 | 236500 | 370 |
| 534 | 20250120 | 095600 | 31938340000 | 237000 | 237000 | 237500 | 237000 | 974 |
| 535 | 20250120 | 095500 | 31707498500 | 237000 | 237000 | 237500 | 237000 | 1040 |
| 536 | 20250120 | 095400 | 31460994000 | 237000 | 237500 | 237500 | 237000 | 202 |
| 537 | 20250120 | 095300 | 31413060500 | 237500 | 237500 | 238000 | 237000 | 1479 |
| 538 | 20250120 | 095200 | 31061378000 | 237500 | 237500 | 237500 | 237000 | 455 |
| 539 | 20250120 | 095100 | 30953376500 | 238000 | 237500 | 238000 | 237500 | 1766 |
| 540 | 20250120 | 095000 | 30533537500 | 237000 | 237500 | 237500 | 237000 | 85 |
| 541 | 20250120 | 094900 | 30513356000 | 237500 | 237000 | 237500 | 237000 | 122 |
| 542 | 20250120 | 094800 | 30484415500 | 237500 | 237000 | 237500 | 236500 | 2933 |
| 543 | 20250120 | 094700 | 29789329500 | 236500 | 237000 | 237000 | 236500 | 506 |
| 544 | 20250120 | 094600 | 29669408500 | 237000 | 237500 | 237500 | 237000 | 5507 |
| 545 | 20250120 | 094500 | 28364186000 | 237500 | 237500 | 238000 | 237000 | 401 |
| 546 | 20250120 | 094400 | 28268921500 | 237500 | 237500 | 237500 | 237000 | 728 |
| 547 | 20250120 | 094300 | 28096026000 | 237500 | 237500 | 237500 | 237000 | 268 |
| 548 | 20250120 | 094200 | 28032415000 | 237000 | 237000 | 237500 | 237000 | 369 |
| 549 | 20250120 | 094100 | 27944942500 | 237500 | 237500 | 237500 | 237000 | 220 |
| 550 | 20250120 | 094000 | 27892695000 | 237500 | 237500 | 237500 | 237000 | 136 |
| 551 | 20250120 | 093900 | 27860454000 | 237000 | 237000 | 237500 | 237000 | 1493 |
| 552 | 20250120 | 093800 | 27506610500 | 237000 | 237000 | 237000 | 236500 | 662 |
| 553 | 20250120 | 093700 | 27349778000 | 237000 | 237000 | 237000 | 236500 | 961 |
| 554 | 20250120 | 093600 | 27122047500 | 237000 | 238000 | 238000 | 237000 | 2292 |
| 555 | 20250120 | 093500 | 26577997500 | 238000 | 238000 | 238000 | 237500 | 510 |
| 556 | 20250120 | 093400 | 26456766500 | 238000 | 237500 | 238000 | 237500 | 460 |
| 557 | 20250120 | 093300 | 26347361500 | 237500 | 237000 | 237500 | 237000 | 1085 |
| 558 | 20250120 | 093200 | 26089710500 | 237500 | 237500 | 238000 | 237000 | 1069 |
| 559 | 20250120 | 093100 | 25836106500 | 237500 | 238500 | 238500 | 237500 | 2295 |
| 560 | 20250120 | 093000 | 25290270500 | 238500 | 238500 | 238500 | 238000 | 234 |
| 561 | 20250120 | 092900 | 25234529000 | 238500 | 238500 | 238500 | 238000 | 1192 |
| 562 | 20250120 | 092800 | 24950258500 | 238500 | 239000 | 239500 | 238500 | 1147 |
| 563 | 20250120 | 092700 | 24676140500 | 239000 | 239000 | 239500 | 239000 | 400 |
| 564 | 20250120 | 092600 | 24580533000 | 239000 | 239500 | 239500 | 239000 | 943 |
| 565 | 20250120 | 092500 | 24354725000 | 239500 | 240000 | 240000 | 239500 | 686 |
| 566 | 20250120 | 092400 | 24190322500 | 239500 | 239500 | 240000 | 239500 | 725 |
| 567 | 20250120 | 092300 | 24016429000 | 240000 | 240000 | 240500 | 239500 | 383 |
| 568 | 20250120 | 092200 | 23924520500 | 240000 | 239000 | 240000 | 239000 | 1897 |
| 569 | 20250120 | 092100 | 23469558000 | 239000 | 239500 | 239500 | 239000 | 2241 |
| 570 | 20250120 | 092000 | 22933227500 | 239500 | 240000 | 240500 | 239500 | 2434 |
| 571 | 20250120 | 091900 | 22349032000 | 240500 | 240500 | 241000 | 240000 | 3272 |
| 572 | 20250120 | 091800 | 21562891000 | 240500 | 240000 | 240500 | 240000 | 2679 |
| 573 | 20250120 | 091700 | 20919009500 | 240000 | 240500 | 241000 | 239500 | 2482 |
| 574 | 20250120 | 091600 | 20322714000 | 240500 | 241000 | 241500 | 240500 | 2763 |
| 575 | 20250120 | 091500 | 19657370500 | 241000 | 241500 | 241500 | 240500 | 4536 |
| 576 | 20250120 | 091400 | 18564145500 | 241500 | 240500 | 241500 | 240500 | 5566 |
| 577 | 20250120 | 091300 | 17222490000 | 241000 | 240500 | 241000 | 240500 | 1663 |
| 578 | 20250120 | 091200 | 16822120500 | 240500 | 240500 | 241000 | 240500 | 4935 |
| 579 | 20250120 | 091100 | 15633919000 | 240500 | 239500 | 240500 | 239000 | 9332 |
| 580 | 20250120 | 091000 | 13396233000 | 239000 | 239000 | 239500 | 238500 | 3338 |
| 581 | 20250120 | 090900 | 12598521500 | 239000 | 239000 | 239500 | 239000 | 2921 |
| 582 | 20250120 | 090800 | 11900162500 | 239500 | 239500 | 239500 | 238000 | 4394 |
| 583 | 20250120 | 090700 | 10850724500 | 239000 | 239500 | 240000 | 239000 | 5818 |
| 584 | 20250120 | 090600 | 9456416000 | 239500 | 238000 | 240000 | 238000 | 11358 |
| 585 | 20250120 | 090500 | 6740855000 | 238500 | 238000 | 238500 | 237000 | 8634 |
| 586 | 20250120 | 090400 | 4686686500 | 237500 | 236500 | 238000 | 236500 | 4752 |
| 587 | 20250120 | 090300 | 3559455500 | 236500 | 237500 | 237500 | 236000 | 3373 |
| 588 | 20250120 | 090200 | 2760573000 | 237500 | 236500 | 237500 | 236500 | 2583 |
| 589 | 20250120 | 090100 | 2148345000 | 236500 | 237000 | 238000 | 236500 | 4434 |
| 590 | 20250120 | 090000 | 1097109500 | 236500 | 235000 | 237000 | 235000 | 4650 |