35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 9627 |
| 3 | 20250120 | 185700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 4 | 20250120 | 185600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 5 | 20250120 | 185500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 6 | 20250120 | 185400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 7 | 20250120 | 185300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 8 | 20250120 | 185200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 9 | 20250120 | 185100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 10 | 20250120 | 185000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 11 | 20250120 | 184900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 12 | 20250120 | 184800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 13 | 20250120 | 184700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 14 | 20250120 | 184600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 15 | 20250120 | 184500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 16 | 20250120 | 184400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 17 | 20250120 | 184300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 18 | 20250120 | 184200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 19 | 20250120 | 184100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 20 | 20250120 | 184000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 21 | 20250120 | 183900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 22 | 20250120 | 183800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 23 | 20250120 | 183700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 24 | 20250120 | 183600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 25 | 20250120 | 183500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 26 | 20250120 | 183400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 27 | 20250120 | 183300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 28 | 20250120 | 183200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 29 | 20250120 | 183100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 30 | 20250120 | 183000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 31 | 20250120 | 182900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 32 | 20250120 | 182800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 9627 |
| 33 | 20250120 | 182700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 34 | 20250120 | 182600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 35 | 20250120 | 182500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 36 | 20250120 | 182400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 37 | 20250120 | 182300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 38 | 20250120 | 182200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 39 | 20250120 | 182100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 40 | 20250120 | 182000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 41 | 20250120 | 181900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 42 | 20250120 | 181800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 43 | 20250120 | 181700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 44 | 20250120 | 181600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 45 | 20250120 | 181500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 46 | 20250120 | 181400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 47 | 20250120 | 181300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 48 | 20250120 | 181200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 49 | 20250120 | 181100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 50 | 20250120 | 181000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 51 | 20250120 | 180900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 52 | 20250120 | 180800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 53 | 20250120 | 180700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 54 | 20250120 | 180600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 55 | 20250120 | 180500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 56 | 20250120 | 180400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 57 | 20250120 | 180300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 58 | 20250120 | 180200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 59 | 20250120 | 180100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 60 | 20250120 | 180000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 61 | 20250120 | 175900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 62 | 20250120 | 175800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 9627 |
| 63 | 20250120 | 175700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 64 | 20250120 | 175600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 65 | 20250120 | 175500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 66 | 20250120 | 175400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 67 | 20250120 | 175300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 68 | 20250120 | 175200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 69 | 20250120 | 175100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 70 | 20250120 | 175000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 71 | 20250120 | 174900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 72 | 20250120 | 174800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 73 | 20250120 | 174700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 74 | 20250120 | 174600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 75 | 20250120 | 174500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 76 | 20250120 | 174400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 77 | 20250120 | 174300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 78 | 20250120 | 174200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 79 | 20250120 | 174100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 80 | 20250120 | 174000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 81 | 20250120 | 173900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 82 | 20250120 | 173800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 83 | 20250120 | 173700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 84 | 20250120 | 173600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 85 | 20250120 | 173500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 86 | 20250120 | 173400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 87 | 20250120 | 173300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 88 | 20250120 | 173200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 89 | 20250120 | 173100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 90 | 20250120 | 173000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 91 | 20250120 | 172900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 92 | 20250120 | 172800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 9627 |
| 93 | 20250120 | 172700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 94 | 20250120 | 172600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 95 | 20250120 | 172500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 96 | 20250120 | 172400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 97 | 20250120 | 172300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 98 | 20250120 | 172200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 99 | 20250120 | 172100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 100 | 20250120 | 172000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 101 | 20250120 | 171900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 102 | 20250120 | 171800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 103 | 20250120 | 171700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 104 | 20250120 | 171600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 105 | 20250120 | 171500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 106 | 20250120 | 171400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 107 | 20250120 | 171300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 108 | 20250120 | 171200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 109 | 20250120 | 171100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 110 | 20250120 | 171000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 111 | 20250120 | 170900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 112 | 20250120 | 170800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 113 | 20250120 | 170700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 114 | 20250120 | 170600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 115 | 20250120 | 170500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 116 | 20250120 | 170400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 117 | 20250120 | 170300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 118 | 20250120 | 170200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 119 | 20250120 | 170100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 120 | 20250120 | 170000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 121 | 20250120 | 165900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 122 | 20250120 | 165800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 9627 |
| 123 | 20250120 | 165700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 124 | 20250120 | 165600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 125 | 20250120 | 165500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 126 | 20250120 | 165400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 127 | 20250120 | 165300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 128 | 20250120 | 165200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 129 | 20250120 | 165100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 130 | 20250120 | 165000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 131 | 20250120 | 164900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 132 | 20250120 | 164800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 133 | 20250120 | 164700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 134 | 20250120 | 164600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 135 | 20250120 | 164500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 136 | 20250120 | 164400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 137 | 20250120 | 164300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 138 | 20250120 | 164200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 139 | 20250120 | 164100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 140 | 20250120 | 164000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 141 | 20250120 | 163900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 142 | 20250120 | 163800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 143 | 20250120 | 163700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 144 | 20250120 | 163600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 145 | 20250120 | 163500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 146 | 20250120 | 163400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 147 | 20250120 | 163300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 148 | 20250120 | 163200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 149 | 20250120 | 163100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 150 | 20250120 | 163000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 151 | 20250120 | 162900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 152 | 20250120 | 162800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 9627 |
| 153 | 20250120 | 162700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 154 | 20250120 | 162600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 155 | 20250120 | 162500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 156 | 20250120 | 162400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 157 | 20250120 | 162300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 158 | 20250120 | 162200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 159 | 20250120 | 162100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 160 | 20250120 | 162000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 161 | 20250120 | 161900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 162 | 20250120 | 161800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 163 | 20250120 | 161700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 164 | 20250120 | 161600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 165 | 20250120 | 161500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 166 | 20250120 | 161400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 167 | 20250120 | 161300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 168 | 20250120 | 161200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 169 | 20250120 | 161100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 170 | 20250120 | 161000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 171 | 20250120 | 160900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 172 | 20250120 | 160800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 173 | 20250120 | 160700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 174 | 20250120 | 160600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 175 | 20250120 | 160500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 176 | 20250120 | 160400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 177 | 20250120 | 160300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 178 | 20250120 | 160200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 179 | 20250120 | 160100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 180 | 20250120 | 160000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 181 | 20250120 | 155900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 182 | 20250120 | 155800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 9627 |
| 183 | 20250120 | 155700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 184 | 20250120 | 155600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 185 | 20250120 | 155500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 186 | 20250120 | 155400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 187 | 20250120 | 155300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 188 | 20250120 | 155200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 189 | 20250120 | 155100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 190 | 20250120 | 155000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 191 | 20250120 | 154900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 192 | 20250120 | 154800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 193 | 20250120 | 154700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 194 | 20250120 | 154600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 195 | 20250120 | 154500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 196 | 20250120 | 154400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 197 | 20250120 | 154300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 198 | 20250120 | 154200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 199 | 20250120 | 154100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 200 | 20250120 | 154000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 201 | 20250120 | 153900 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 202 | 20250120 | 153800 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 203 | 20250120 | 153700 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 204 | 20250120 | 153600 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 205 | 20250120 | 153500 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 206 | 20250120 | 153400 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 207 | 20250120 | 153300 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 208 | 20250120 | 153200 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 209 | 20250120 | 153100 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 0 |
| 210 | 20250120 | 153000 | 85998259500 | 377500 | 377500 | 377500 | 377500 | 9627 |
| 211 | 20250120 | 152900 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 212 | 20250120 | 152800 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 213 | 20250120 | 152700 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 214 | 20250120 | 152600 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 215 | 20250120 | 152500 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 216 | 20250120 | 152400 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 217 | 20250120 | 152300 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 218 | 20250120 | 152200 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 219 | 20250120 | 152100 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 220 | 20250120 | 152000 | 82364067000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 221 | 20250120 | 151900 | 82364067000 | 377000 | 377500 | 377500 | 377000 | 461 |
| 222 | 20250120 | 151800 | 82190126000 | 377500 | 377500 | 377500 | 377000 | 526 |
| 223 | 20250120 | 151700 | 81991723000 | 377000 | 377000 | 377500 | 376500 | 1058 |
| 224 | 20250120 | 151600 | 81592840500 | 377000 | 376500 | 377000 | 376500 | 267 |
| 225 | 20250120 | 151500 | 81492209000 | 377000 | 377000 | 378000 | 376500 | 2251 |
| 226 | 20250120 | 151400 | 80643367500 | 376500 | 377500 | 378000 | 376000 | 5915 |
| 227 | 20250120 | 151300 | 78414039000 | 377500 | 377000 | 378000 | 377000 | 1116 |
| 228 | 20250120 | 151200 | 77992689000 | 377000 | 376500 | 377500 | 376500 | 3521 |
| 229 | 20250120 | 151100 | 76666028500 | 376000 | 376000 | 376500 | 375500 | 870 |
| 230 | 20250120 | 151000 | 76338837000 | 376000 | 376500 | 376500 | 376000 | 220 |
| 231 | 20250120 | 150900 | 76256108000 | 376500 | 376500 | 376500 | 375500 | 2498 |
| 232 | 20250120 | 150800 | 75316933500 | 376500 | 376000 | 376500 | 376000 | 535 |
| 233 | 20250120 | 150700 | 75115765500 | 376000 | 375500 | 376500 | 375500 | 1221 |
| 234 | 20250120 | 150600 | 74656633500 | 375500 | 376000 | 376500 | 375500 | 1068 |
| 235 | 20250120 | 150500 | 74254994000 | 376000 | 376000 | 376500 | 376000 | 258 |
| 236 | 20250120 | 150400 | 74157969000 | 376000 | 376000 | 376500 | 376000 | 75 |
| 237 | 20250120 | 150300 | 74129746000 | 376000 | 375000 | 376500 | 375000 | 983 |
| 238 | 20250120 | 150200 | 73760303500 | 375000 | 375500 | 375500 | 375000 | 2808 |
| 239 | 20250120 | 150100 | 72706786500 | 375500 | 376500 | 376500 | 375500 | 3751 |
| 240 | 20250120 | 150000 | 71296294500 | 377000 | 377000 | 377500 | 376500 | 346 |
| 241 | 20250120 | 145900 | 71165850500 | 377000 | 377000 | 377500 | 377000 | 779 |
| 242 | 20250120 | 145800 | 70872148000 | 377500 | 377000 | 377500 | 377000 | 113 |
| 243 | 20250120 | 145700 | 70829525500 | 377000 | 377000 | 377500 | 377000 | 87 |
| 244 | 20250120 | 145600 | 70796719500 | 377000 | 377000 | 377500 | 376500 | 498 |
| 245 | 20250120 | 145500 | 70608925000 | 377000 | 376000 | 377000 | 376000 | 474 |
| 246 | 20250120 | 145400 | 70430322500 | 376500 | 376500 | 377000 | 375500 | 3289 |
| 247 | 20250120 | 145300 | 69192879000 | 376500 | 376500 | 377000 | 376000 | 2059 |
| 248 | 20250120 | 145200 | 68417692000 | 376500 | 377000 | 377000 | 376500 | 393 |
| 249 | 20250120 | 145100 | 68269573000 | 377000 | 377500 | 377500 | 376500 | 601 |
| 250 | 20250120 | 145000 | 68043050500 | 377000 | 377000 | 377500 | 376500 | 265 |
| 251 | 20250120 | 144900 | 67943139500 | 377000 | 377500 | 377500 | 376500 | 282 |
| 252 | 20250120 | 144800 | 67836824000 | 377500 | 377500 | 378000 | 377000 | 141 |
| 253 | 20250120 | 144700 | 67783637000 | 377000 | 377500 | 378000 | 377000 | 708 |
| 254 | 20250120 | 144600 | 67516458000 | 377500 | 377000 | 377500 | 376500 | 83 |
| 255 | 20250120 | 144500 | 67485171000 | 377000 | 378000 | 378000 | 376500 | 704 |
| 256 | 20250120 | 144400 | 67219650500 | 378000 | 377500 | 378000 | 377500 | 147 |
| 257 | 20250120 | 144300 | 67164139000 | 377500 | 377000 | 377500 | 376500 | 910 |
| 258 | 20250120 | 144200 | 66820735500 | 377000 | 377000 | 377500 | 376500 | 344 |
| 259 | 20250120 | 144100 | 66691047000 | 377500 | 377500 | 377500 | 377000 | 565 |
| 260 | 20250120 | 144000 | 66477865000 | 377500 | 377000 | 377500 | 377000 | 237 |
| 261 | 20250120 | 143900 | 66388512000 | 377000 | 377000 | 377500 | 377000 | 314 |
| 262 | 20250120 | 143800 | 66270126000 | 377500 | 377500 | 377500 | 377000 | 251 |
| 263 | 20250120 | 143700 | 66175447000 | 377000 | 377500 | 377500 | 377000 | 304 |
| 264 | 20250120 | 143600 | 66060815000 | 377000 | 377000 | 377500 | 377000 | 62 |
| 265 | 20250120 | 143500 | 66037431000 | 377000 | 377000 | 377500 | 377000 | 110 |
| 266 | 20250120 | 143400 | 65995937500 | 377000 | 377500 | 377500 | 377000 | 141 |
| 267 | 20250120 | 143300 | 65942734500 | 377500 | 377000 | 377500 | 377000 | 64 |
| 268 | 20250120 | 143200 | 65918597500 | 377000 | 377500 | 377500 | 377000 | 172 |
| 269 | 20250120 | 143100 | 65853726000 | 377000 | 377000 | 377500 | 377000 | 345 |
| 270 | 20250120 | 143000 | 65723513000 | 377500 | 377500 | 377500 | 376500 | 94 |
| 271 | 20250120 | 142900 | 65688072000 | 377000 | 377000 | 377500 | 376500 | 454 |
| 272 | 20250120 | 142800 | 65516933000 | 377000 | 377500 | 378000 | 376500 | 708 |
| 273 | 20250120 | 142700 | 65249801500 | 378000 | 378000 | 378000 | 377500 | 135 |
| 274 | 20250120 | 142600 | 65198816000 | 377500 | 377500 | 378000 | 377500 | 85 |
| 275 | 20250120 | 142500 | 65166722500 | 377500 | 378000 | 378000 | 377500 | 106 |
| 276 | 20250120 | 142400 | 65126682500 | 378000 | 377000 | 378000 | 377000 | 562 |
| 277 | 20250120 | 142300 | 64914516000 | 377000 | 377000 | 377500 | 377000 | 104 |
| 278 | 20250120 | 142200 | 64875286500 | 377000 | 377000 | 377500 | 377000 | 125 |
| 279 | 20250120 | 142100 | 64828142500 | 377000 | 377000 | 377500 | 377000 | 168 |
| 280 | 20250120 | 142000 | 64764794500 | 377500 | 377500 | 377500 | 377000 | 113 |
| 281 | 20250120 | 141900 | 64722166000 | 377000 | 377500 | 377500 | 377000 | 197 |
| 282 | 20250120 | 141800 | 64647875500 | 377500 | 377500 | 377500 | 377000 | 71 |
| 283 | 20250120 | 141700 | 64621095500 | 377500 | 377000 | 377500 | 377000 | 95 |
| 284 | 20250120 | 141600 | 64585268000 | 377000 | 378000 | 378000 | 377000 | 271 |
| 285 | 20250120 | 141500 | 64482884500 | 378000 | 378000 | 378500 | 378000 | 117 |
| 286 | 20250120 | 141400 | 64438642000 | 378000 | 378000 | 378500 | 377500 | 1026 |
| 287 | 20250120 | 141300 | 64050694500 | 377500 | 378000 | 378000 | 377500 | 110 |
| 288 | 20250120 | 141200 | 64009152000 | 377000 | 377000 | 378000 | 377000 | 317 |
| 289 | 20250120 | 141100 | 63889506500 | 377000 | 377000 | 378000 | 377000 | 920 |
| 290 | 20250120 | 141000 | 63542231000 | 377000 | 378500 | 379000 | 377000 | 550 |
| 291 | 20250120 | 140900 | 63334339500 | 378500 | 378500 | 379000 | 378500 | 312 |
| 292 | 20250120 | 140800 | 63216240000 | 379000 | 378500 | 379000 | 378500 | 345 |
| 293 | 20250120 | 140700 | 63085653000 | 379000 | 378500 | 379000 | 378500 | 242 |
| 294 | 20250120 | 140600 | 62994003500 | 378500 | 378500 | 379000 | 378500 | 107 |
| 295 | 20250120 | 140500 | 62953474500 | 379000 | 378500 | 379000 | 378500 | 86 |
| 296 | 20250120 | 140400 | 62920909000 | 378500 | 378500 | 379000 | 378500 | 133 |
| 297 | 20250120 | 140300 | 62870549000 | 378500 | 378500 | 379000 | 378500 | 278 |
| 298 | 20250120 | 140200 | 62765309000 | 379000 | 379000 | 379000 | 378500 | 213 |
| 299 | 20250120 | 140100 | 62684648000 | 378500 | 379000 | 379000 | 378500 | 83 |
| 300 | 20250120 | 140000 | 62653204000 | 379000 | 378000 | 379000 | 377500 | 517 |
| 301 | 20250120 | 135900 | 62457681500 | 377500 | 378000 | 378000 | 377500 | 99 |
| 302 | 20250120 | 135800 | 62420289000 | 377500 | 377500 | 378000 | 377500 | 192 |
| 303 | 20250120 | 135700 | 62347740500 | 378000 | 377500 | 378000 | 377500 | 227 |
| 304 | 20250120 | 135600 | 62261949000 | 378000 | 378000 | 378000 | 377500 | 357 |
| 305 | 20250120 | 135500 | 62127052000 | 378000 | 376000 | 378000 | 376000 | 2513 |
| 306 | 20250120 | 135400 | 61179759500 | 376500 | 376000 | 376500 | 376000 | 91 |
| 307 | 20250120 | 135300 | 61145528000 | 376000 | 376000 | 376500 | 376000 | 52 |
| 308 | 20250120 | 135200 | 61125971500 | 376000 | 376000 | 376500 | 376000 | 139 |
| 309 | 20250120 | 135100 | 61073690500 | 376500 | 376000 | 376500 | 375500 | 502 |
| 310 | 20250120 | 135000 | 60884970500 | 376500 | 376500 | 376500 | 376000 | 265 |
| 311 | 20250120 | 134900 | 60785307000 | 376000 | 376000 | 376500 | 376000 | 84 |
| 312 | 20250120 | 134800 | 60753720000 | 376000 | 376500 | 376500 | 376000 | 45 |
| 313 | 20250120 | 134700 | 60736790500 | 376000 | 376000 | 376500 | 376000 | 47 |
| 314 | 20250120 | 134600 | 60719116500 | 376000 | 376000 | 376500 | 376000 | 74 |
| 315 | 20250120 | 134500 | 60691284500 | 376000 | 376500 | 376500 | 376000 | 163 |
| 316 | 20250120 | 134400 | 60629983000 | 376500 | 376500 | 376500 | 376000 | 292 |
| 317 | 20250120 | 134300 | 60520179000 | 376500 | 376000 | 376500 | 376000 | 52 |
| 318 | 20250120 | 134200 | 60500618500 | 376000 | 376000 | 376500 | 375500 | 140 |
| 319 | 20250120 | 134100 | 60447978500 | 376000 | 376500 | 376500 | 375500 | 234 |
| 320 | 20250120 | 134000 | 60359986500 | 376000 | 375000 | 376500 | 375000 | 3546 |
| 321 | 20250120 | 133900 | 59029175000 | 375500 | 375500 | 375500 | 375000 | 74 |
| 322 | 20250120 | 133800 | 59001409500 | 375500 | 375000 | 375500 | 375000 | 277 |
| 323 | 20250120 | 133700 | 58897500000 | 375000 | 375000 | 375500 | 375000 | 353 |
| 324 | 20250120 | 133600 | 58765087500 | 375500 | 375500 | 375500 | 375000 | 65 |
| 325 | 20250120 | 133500 | 58740691000 | 375500 | 375000 | 375500 | 375000 | 238 |
| 326 | 20250120 | 133400 | 58651344500 | 375000 | 375500 | 375500 | 375000 | 321 |
| 327 | 20250120 | 133300 | 58530939000 | 375500 | 375000 | 375500 | 375000 | 81 |
| 328 | 20250120 | 133200 | 58500552500 | 375000 | 375500 | 376000 | 375000 | 2433 |
| 329 | 20250120 | 133100 | 57587648000 | 376000 | 375500 | 376000 | 375500 | 605 |
| 330 | 20250120 | 133000 | 57360463500 | 375500 | 376500 | 376500 | 375500 | 1119 |
| 331 | 20250120 | 132900 | 56939746000 | 376500 | 376500 | 376500 | 376000 | 92 |
| 332 | 20250120 | 132800 | 56905125500 | 376500 | 376000 | 376500 | 376000 | 111 |
| 333 | 20250120 | 132700 | 56863378000 | 376000 | 377000 | 377000 | 376000 | 648 |
| 334 | 20250120 | 132600 | 56619415500 | 376500 | 378500 | 378500 | 376500 | 1029 |
| 335 | 20250120 | 132500 | 56231077500 | 378000 | 379500 | 379500 | 378000 | 304 |
| 336 | 20250120 | 132400 | 56116019000 | 378500 | 377500 | 379500 | 377500 | 2433 |
| 337 | 20250120 | 132300 | 55194792500 | 378000 | 377000 | 378000 | 377000 | 964 |
| 338 | 20250120 | 132200 | 54830842500 | 377500 | 377000 | 377500 | 377000 | 68 |
| 339 | 20250120 | 132100 | 54805181500 | 377500 | 377000 | 377500 | 377000 | 262 |
| 340 | 20250120 | 132000 | 54706396000 | 377500 | 376500 | 377500 | 376500 | 206 |
| 341 | 20250120 | 131900 | 54628730500 | 376500 | 377000 | 377500 | 376500 | 120 |
| 342 | 20250120 | 131800 | 54583498500 | 376500 | 377000 | 377500 | 376500 | 103 |
| 343 | 20250120 | 131700 | 54544666000 | 377000 | 377500 | 377500 | 377000 | 168 |
| 344 | 20250120 | 131600 | 54481312500 | 377000 | 376500 | 377500 | 376500 | 515 |
| 345 | 20250120 | 131500 | 54287133500 | 376500 | 377000 | 377000 | 376500 | 758 |
| 346 | 20250120 | 131400 | 54001405000 | 377000 | 376500 | 377000 | 376500 | 96 |
| 347 | 20250120 | 131300 | 53965227000 | 377000 | 376500 | 377000 | 376000 | 154 |
| 348 | 20250120 | 131200 | 53907219500 | 376500 | 376000 | 376500 | 376000 | 61 |
| 349 | 20250120 | 131100 | 53884270500 | 376000 | 376500 | 376500 | 376000 | 71 |
| 350 | 20250120 | 131000 | 53857562000 | 376500 | 376000 | 376500 | 376000 | 68 |
| 351 | 20250120 | 130900 | 53831981500 | 376000 | 376000 | 376500 | 376000 | 81 |
| 352 | 20250120 | 130800 | 53801494000 | 376500 | 376000 | 376500 | 376000 | 105 |
| 353 | 20250120 | 130700 | 53761971500 | 376000 | 376000 | 376500 | 375500 | 423 |
| 354 | 20250120 | 130600 | 53602908500 | 376000 | 376000 | 376000 | 375500 | 61 |
| 355 | 20250120 | 130500 | 53579987000 | 376000 | 376000 | 376000 | 375500 | 39 |
| 356 | 20250120 | 130400 | 53565327000 | 375500 | 375500 | 375500 | 375000 | 483 |
| 357 | 20250120 | 130300 | 53383972000 | 375000 | 375000 | 375500 | 375000 | 152 |
| 358 | 20250120 | 130200 | 53326961000 | 375000 | 376000 | 376000 | 375000 | 1467 |
| 359 | 20250120 | 130100 | 52776325500 | 375500 | 376000 | 376000 | 375500 | 115 |
| 360 | 20250120 | 130000 | 52733129000 | 376000 | 375500 | 376000 | 375500 | 185 |
| 361 | 20250120 | 125900 | 52663598500 | 376000 | 375500 | 376000 | 375500 | 80 |
| 362 | 20250120 | 125800 | 52633532500 | 376000 | 376000 | 376000 | 375500 | 292 |
| 363 | 20250120 | 125700 | 52523812500 | 376000 | 376000 | 376000 | 375500 | 102 |
| 364 | 20250120 | 125600 | 52485491500 | 375500 | 376000 | 376000 | 375500 | 144 |
| 365 | 20250120 | 125500 | 52431398500 | 376000 | 376000 | 376000 | 375500 | 201 |
| 366 | 20250120 | 125400 | 52355828500 | 376000 | 375500 | 376000 | 375500 | 95 |
| 367 | 20250120 | 125300 | 52320133000 | 375500 | 375500 | 376000 | 375500 | 71 |
| 368 | 20250120 | 125200 | 52293465500 | 376000 | 375500 | 376000 | 375500 | 176 |
| 369 | 20250120 | 125100 | 52227340000 | 376000 | 376000 | 376000 | 375500 | 111 |
| 370 | 20250120 | 125000 | 52185638000 | 376000 | 376000 | 376000 | 375500 | 76 |
| 371 | 20250120 | 124900 | 52157076500 | 376000 | 375500 | 376000 | 375500 | 116 |
| 372 | 20250120 | 124800 | 52113506500 | 375500 | 376000 | 376000 | 375500 | 38 |
| 373 | 20250120 | 124700 | 52099224500 | 376000 | 376000 | 376000 | 375500 | 212 |
| 374 | 20250120 | 124600 | 52019521500 | 376000 | 376000 | 376000 | 375500 | 80 |
| 375 | 20250120 | 124500 | 51989454500 | 375500 | 376000 | 376000 | 375500 | 86 |
| 376 | 20250120 | 124400 | 51957139500 | 375500 | 375500 | 376000 | 375500 | 56 |
| 377 | 20250120 | 124300 | 51936100000 | 375500 | 375500 | 376000 | 375500 | 106 |
| 378 | 20250120 | 124200 | 51896288500 | 376000 | 375500 | 376500 | 375500 | 134 |
| 379 | 20250120 | 124100 | 51845957500 | 375500 | 376000 | 376500 | 375500 | 441 |
| 380 | 20250120 | 124000 | 51680135000 | 376000 | 375500 | 376000 | 375000 | 263 |
| 381 | 20250120 | 123900 | 51581366500 | 375500 | 375500 | 375500 | 375000 | 287 |
| 382 | 20250120 | 123800 | 51473665500 | 375500 | 375500 | 375500 | 375000 | 118 |
| 383 | 20250120 | 123700 | 51429380500 | 375000 | 375500 | 375500 | 375000 | 232 |
| 384 | 20250120 | 123600 | 51342296500 | 375000 | 375000 | 375500 | 375000 | 683 |
| 385 | 20250120 | 123500 | 51086156000 | 375000 | 376000 | 376500 | 375000 | 2595 |
| 386 | 20250120 | 123400 | 50110946500 | 376500 | 376500 | 376500 | 376000 | 231 |
| 387 | 20250120 | 123300 | 50024043000 | 376000 | 376500 | 376500 | 376000 | 1067 |
| 388 | 20250120 | 123200 | 49622321000 | 376500 | 376500 | 376500 | 376000 | 115 |
| 389 | 20250120 | 123100 | 49579052000 | 376500 | 376000 | 376500 | 376000 | 95 |
| 390 | 20250120 | 123000 | 49543297000 | 376500 | 376500 | 376500 | 376000 | 195 |
| 391 | 20250120 | 122900 | 49469905000 | 376500 | 376000 | 376500 | 376000 | 99 |
| 392 | 20250120 | 122800 | 49432641500 | 376000 | 376000 | 376500 | 376000 | 377 |
| 393 | 20250120 | 122700 | 49290860000 | 376000 | 376500 | 376500 | 376000 | 105 |
| 394 | 20250120 | 122600 | 49251358000 | 376500 | 378500 | 378500 | 376000 | 1959 |
| 395 | 20250120 | 122500 | 48512691000 | 378500 | 378500 | 378500 | 378000 | 32 |
| 396 | 20250120 | 122400 | 48500586500 | 378500 | 378500 | 378500 | 378000 | 123 |
| 397 | 20250120 | 122300 | 48454077000 | 378000 | 378500 | 378500 | 378000 | 61 |
| 398 | 20250120 | 122200 | 48431001000 | 378500 | 378500 | 378500 | 378000 | 78 |
| 399 | 20250120 | 122100 | 48401486500 | 378500 | 378000 | 378500 | 378000 | 54 |
| 400 | 20250120 | 122000 | 48381056500 | 378500 | 378500 | 378500 | 378000 | 44 |
| 401 | 20250120 | 121900 | 48364410500 | 378000 | 378500 | 378500 | 378000 | 139 |
| 402 | 20250120 | 121800 | 48311813000 | 378500 | 379000 | 379000 | 378000 | 95 |
| 403 | 20250120 | 121700 | 48275862000 | 378500 | 378500 | 379000 | 378000 | 24 |
| 404 | 20250120 | 121600 | 48266776000 | 378500 | 378500 | 379000 | 378500 | 33 |
| 405 | 20250120 | 121500 | 48254282000 | 378500 | 379000 | 379500 | 378500 | 418 |
| 406 | 20250120 | 121400 | 48095907500 | 379000 | 378500 | 379500 | 378500 | 1076 |
| 407 | 20250120 | 121300 | 47688138500 | 379000 | 379000 | 379000 | 378000 | 61 |
| 408 | 20250120 | 121200 | 47665066500 | 379000 | 378500 | 379000 | 378000 | 185 |
| 409 | 20250120 | 121100 | 47595034500 | 378500 | 379000 | 379000 | 378500 | 83 |
| 410 | 20250120 | 121000 | 47563592000 | 379000 | 379000 | 379000 | 378500 | 36 |
| 411 | 20250120 | 120900 | 47549958000 | 379000 | 379000 | 379000 | 378500 | 86 |
| 412 | 20250120 | 120800 | 47517376500 | 379000 | 379000 | 379000 | 378500 | 37 |
| 413 | 20250120 | 120700 | 47503364000 | 379000 | 379000 | 379000 | 378000 | 59 |
| 414 | 20250120 | 120600 | 47481023000 | 379000 | 378500 | 379000 | 378000 | 129 |
| 415 | 20250120 | 120500 | 47432199000 | 378000 | 378000 | 378500 | 378000 | 31 |
| 416 | 20250120 | 120400 | 47420478000 | 378000 | 378500 | 378500 | 378000 | 47 |
| 417 | 20250120 | 120300 | 47402696500 | 378500 | 378500 | 378500 | 378000 | 159 |
| 418 | 20250120 | 120200 | 47342572000 | 378500 | 378500 | 379000 | 378000 | 233 |
| 419 | 20250120 | 120100 | 47254384000 | 378500 | 378000 | 378500 | 378000 | 520 |
| 420 | 20250120 | 120000 | 47057570000 | 378500 | 378000 | 378500 | 377500 | 422 |
| 421 | 20250120 | 115900 | 46898005000 | 377500 | 377500 | 378000 | 377500 | 32 |
| 422 | 20250120 | 115800 | 46885919500 | 378000 | 377500 | 378000 | 377500 | 86 |
| 423 | 20250120 | 115700 | 46853449000 | 377500 | 377500 | 378000 | 377500 | 63 |
| 424 | 20250120 | 115600 | 46829653500 | 377500 | 377500 | 378000 | 377500 | 48 |
| 425 | 20250120 | 115500 | 46811526500 | 377500 | 377500 | 378000 | 377500 | 58 |
| 426 | 20250120 | 115400 | 46789621500 | 377500 | 377500 | 378000 | 377500 | 45 |
| 427 | 20250120 | 115300 | 46772622000 | 377500 | 378000 | 378000 | 377500 | 61 |
| 428 | 20250120 | 115200 | 46749593000 | 378000 | 377500 | 378000 | 377500 | 153 |
| 429 | 20250120 | 115100 | 46691822000 | 378000 | 377500 | 378000 | 377500 | 155 |
| 430 | 20250120 | 115000 | 46633246500 | 377500 | 378000 | 378000 | 377500 | 61 |
| 431 | 20250120 | 114900 | 46610205500 | 378000 | 377000 | 378000 | 376500 | 543 |
| 432 | 20250120 | 114800 | 46405410500 | 376500 | 377000 | 377000 | 376500 | 195 |
| 433 | 20250120 | 114700 | 46331978500 | 376500 | 376500 | 377000 | 376500 | 321 |
| 434 | 20250120 | 114600 | 46211098000 | 376500 | 377500 | 378000 | 376500 | 908 |
| 435 | 20250120 | 114500 | 45868728000 | 377500 | 377500 | 378000 | 377500 | 68 |
| 436 | 20250120 | 114400 | 45843051500 | 378000 | 378000 | 378000 | 377000 | 455 |
| 437 | 20250120 | 114300 | 45671254500 | 378000 | 378500 | 378500 | 378000 | 120 |
| 438 | 20250120 | 114200 | 45625891000 | 378500 | 378000 | 378500 | 378000 | 218 |
| 439 | 20250120 | 114100 | 45543480500 | 378000 | 378000 | 378500 | 378000 | 76 |
| 440 | 20250120 | 114000 | 45514741000 | 378500 | 378500 | 379000 | 378000 | 64 |
| 441 | 20250120 | 113900 | 45490512500 | 379000 | 378500 | 379000 | 378000 | 89 |
| 442 | 20250120 | 113800 | 45456806000 | 378000 | 378500 | 379000 | 378000 | 761 |
| 443 | 20250120 | 113700 | 45168749500 | 378500 | 379000 | 379000 | 378500 | 167 |
| 444 | 20250120 | 113600 | 45105486000 | 378500 | 378500 | 379000 | 378500 | 33 |
| 445 | 20250120 | 113500 | 45092992000 | 378500 | 378500 | 379000 | 378500 | 48 |
| 446 | 20250120 | 113400 | 45074810500 | 378500 | 378500 | 379000 | 378500 | 100 |
| 447 | 20250120 | 113300 | 45036944000 | 379000 | 378500 | 379000 | 378500 | 103 |
| 448 | 20250120 | 113200 | 44997925500 | 378500 | 378500 | 379000 | 378000 | 206 |
| 449 | 20250120 | 113100 | 44919951500 | 378000 | 378000 | 378500 | 378000 | 55 |
| 450 | 20250120 | 113000 | 44899154000 | 378500 | 378000 | 378500 | 378000 | 96 |
| 451 | 20250120 | 112900 | 44862839500 | 378000 | 378000 | 378500 | 378000 | 48 |
| 452 | 20250120 | 112800 | 44844683000 | 378000 | 378000 | 378500 | 378000 | 49 |
| 453 | 20250120 | 112700 | 44826154000 | 378000 | 378000 | 378500 | 378000 | 74 |
| 454 | 20250120 | 112600 | 44798169000 | 378000 | 378500 | 378500 | 378000 | 50 |
| 455 | 20250120 | 112500 | 44779252500 | 378500 | 377500 | 378500 | 377500 | 76 |
| 456 | 20250120 | 112400 | 44750519000 | 378500 | 377500 | 378500 | 377500 | 124 |
| 457 | 20250120 | 112300 | 44703638000 | 377500 | 377500 | 378000 | 377500 | 209 |
| 458 | 20250120 | 112200 | 44624688500 | 377500 | 378000 | 378000 | 377500 | 63 |
| 459 | 20250120 | 112100 | 44600892500 | 378000 | 378000 | 378000 | 377500 | 198 |
| 460 | 20250120 | 112000 | 44526079500 | 378000 | 377500 | 378000 | 377500 | 101 |
| 461 | 20250120 | 111900 | 44487943500 | 377500 | 377500 | 378000 | 377000 | 263 |
| 462 | 20250120 | 111800 | 44388670000 | 377500 | 378000 | 378000 | 377500 | 125 |
| 463 | 20250120 | 111700 | 44341457500 | 378000 | 378000 | 378000 | 377500 | 84 |
| 464 | 20250120 | 111600 | 44309728500 | 377500 | 377500 | 378000 | 377500 | 80 |
| 465 | 20250120 | 111500 | 44279527500 | 377500 | 378000 | 378000 | 377500 | 157 |
| 466 | 20250120 | 111400 | 44220228000 | 378000 | 378000 | 378500 | 378000 | 126 |
| 467 | 20250120 | 111300 | 44172588500 | 378500 | 378000 | 378500 | 378000 | 179 |
| 468 | 20250120 | 111200 | 44104918500 | 378500 | 378500 | 378500 | 378000 | 562 |
| 469 | 20250120 | 111100 | 43892464000 | 378000 | 378000 | 378500 | 378000 | 26 |
| 470 | 20250120 | 111000 | 43882634500 | 378000 | 378500 | 378500 | 378000 | 65 |
| 471 | 20250120 | 110900 | 43858049000 | 378000 | 378500 | 378500 | 378000 | 65 |
| 472 | 20250120 | 110800 | 43833469500 | 378000 | 378500 | 379000 | 378000 | 634 |
| 473 | 20250120 | 110700 | 43593544000 | 378500 | 378500 | 379000 | 378500 | 93 |
| 474 | 20250120 | 110600 | 43558335000 | 379000 | 379000 | 379500 | 378500 | 187 |
| 475 | 20250120 | 110500 | 43487461500 | 379500 | 379000 | 379500 | 379000 | 383 |
| 476 | 20250120 | 110400 | 43342286500 | 379000 | 379000 | 379500 | 379000 | 249 |
| 477 | 20250120 | 110300 | 43247827000 | 379000 | 379000 | 379500 | 379000 | 96 |
| 478 | 20250120 | 110200 | 43211410500 | 379000 | 379000 | 379500 | 379000 | 109 |
| 479 | 20250120 | 110100 | 43170063500 | 379500 | 379000 | 379500 | 379000 | 30 |
| 480 | 20250120 | 110000 | 43158685500 | 379500 | 379500 | 379500 | 379000 | 69 |
| 481 | 20250120 | 105900 | 43132521500 | 379000 | 379000 | 379500 | 379000 | 118 |
| 482 | 20250120 | 105800 | 43087771500 | 379500 | 379000 | 379500 | 379000 | 92 |
| 483 | 20250120 | 105700 | 43052886500 | 379000 | 379000 | 379500 | 379000 | 21 |
| 484 | 20250120 | 105600 | 43044925500 | 379000 | 379000 | 379500 | 379000 | 53 |
| 485 | 20250120 | 105500 | 43024822500 | 379000 | 379500 | 379500 | 379000 | 64 |
| 486 | 20250120 | 105400 | 43000552500 | 379000 | 379000 | 379500 | 379000 | 130 |
| 487 | 20250120 | 105300 | 42951251500 | 379500 | 379500 | 379500 | 379000 | 64 |
| 488 | 20250120 | 105200 | 42926978000 | 379500 | 379500 | 379500 | 379000 | 154 |
| 489 | 20250120 | 105100 | 42868571000 | 379500 | 379500 | 379500 | 379000 | 691 |
| 490 | 20250120 | 105000 | 42606399500 | 380000 | 379500 | 381500 | 379500 | 4175 |
| 491 | 20250120 | 104900 | 41018995500 | 379500 | 379500 | 380000 | 379500 | 197 |
| 492 | 20250120 | 104800 | 40944184500 | 380000 | 379500 | 380000 | 379500 | 128 |
| 493 | 20250120 | 104700 | 40895600000 | 379500 | 380000 | 380000 | 379500 | 108 |
| 494 | 20250120 | 104600 | 40854601500 | 379500 | 379500 | 380000 | 379500 | 181 |
| 495 | 20250120 | 104500 | 40785864000 | 379500 | 380000 | 380000 | 379500 | 139 |
| 496 | 20250120 | 104400 | 40733077000 | 380000 | 380000 | 380000 | 379500 | 193 |
| 497 | 20250120 | 104300 | 40659751500 | 379500 | 378500 | 380000 | 378000 | 1812 |
| 498 | 20250120 | 104200 | 39972663500 | 378500 | 378500 | 378500 | 378000 | 60 |
| 499 | 20250120 | 104100 | 39949968000 | 378500 | 378500 | 379000 | 378000 | 68 |
| 500 | 20250120 | 104000 | 39924238000 | 378500 | 378000 | 378500 | 378000 | 504 |
| 501 | 20250120 | 103900 | 39733484500 | 378000 | 378500 | 379000 | 378000 | 348 |
| 502 | 20250120 | 103800 | 39601794000 | 378000 | 379000 | 379000 | 378000 | 1293 |
| 503 | 20250120 | 103700 | 39112523500 | 379000 | 379000 | 379000 | 378500 | 203 |
| 504 | 20250120 | 103600 | 39035606500 | 379000 | 378500 | 379000 | 378500 | 212 |
| 505 | 20250120 | 103500 | 38955263000 | 379000 | 379000 | 379000 | 378500 | 49 |
| 506 | 20250120 | 103400 | 38936695000 | 378500 | 379000 | 379000 | 378500 | 39 |
| 507 | 20250120 | 103300 | 38921921000 | 378500 | 378500 | 379000 | 378500 | 379 |
| 508 | 20250120 | 103200 | 38778324500 | 378500 | 378500 | 379000 | 378500 | 70 |
| 509 | 20250120 | 103100 | 38751811500 | 378500 | 378500 | 379000 | 378000 | 145 |
| 510 | 20250120 | 103000 | 38696885500 | 378000 | 378500 | 378500 | 378000 | 158 |
| 511 | 20250120 | 102900 | 38637096000 | 378500 | 378500 | 378500 | 378000 | 67 |
| 512 | 20250120 | 102800 | 38611763000 | 378000 | 378500 | 378500 | 378000 | 190 |
| 513 | 20250120 | 102700 | 38539871000 | 378500 | 379000 | 379000 | 378500 | 341 |
| 514 | 20250120 | 102600 | 38410782500 | 379000 | 379000 | 379000 | 378500 | 53 |
| 515 | 20250120 | 102500 | 38390713500 | 378500 | 379000 | 379000 | 378500 | 183 |
| 516 | 20250120 | 102400 | 38321426000 | 379000 | 377500 | 379500 | 377500 | 710 |
| 517 | 20250120 | 102300 | 38052853500 | 377500 | 375500 | 377500 | 375500 | 1639 |
| 518 | 20250120 | 102200 | 37436219000 | 376000 | 376000 | 376000 | 375000 | 348 |
| 519 | 20250120 | 102100 | 37305553500 | 375500 | 375500 | 376000 | 375000 | 591 |
| 520 | 20250120 | 102000 | 37083649500 | 375000 | 375000 | 375500 | 375000 | 1330 |
| 521 | 20250120 | 101900 | 36584591000 | 375000 | 375000 | 375500 | 374500 | 2729 |
| 522 | 20250120 | 101800 | 35561242500 | 375500 | 375500 | 376000 | 375000 | 1155 |
| 523 | 20250120 | 101700 | 35127783500 | 375500 | 376000 | 376500 | 375500 | 2023 |
| 524 | 20250120 | 101600 | 34367720000 | 376500 | 377500 | 377500 | 376000 | 1860 |
| 525 | 20250120 | 101500 | 33667112000 | 377000 | 377000 | 377500 | 377000 | 691 |
| 526 | 20250120 | 101400 | 33406584500 | 377000 | 378000 | 378500 | 377000 | 2640 |
| 527 | 20250120 | 101300 | 32410014000 | 377500 | 378000 | 378500 | 377500 | 963 |
| 528 | 20250120 | 101200 | 32046137000 | 378500 | 378500 | 378500 | 378000 | 251 |
| 529 | 20250120 | 101100 | 31951223000 | 378500 | 379000 | 379000 | 378000 | 1322 |
| 530 | 20250120 | 101000 | 31450908500 | 378500 | 379000 | 379000 | 378500 | 102 |
| 531 | 20250120 | 100900 | 31412283000 | 379000 | 379000 | 379000 | 378500 | 190 |
| 532 | 20250120 | 100800 | 31340314000 | 378500 | 378500 | 379000 | 378500 | 363 |
| 533 | 20250120 | 100700 | 31202759500 | 378500 | 378500 | 379000 | 378500 | 210 |
| 534 | 20250120 | 100600 | 31123258500 | 378500 | 378500 | 379000 | 378000 | 600 |
| 535 | 20250120 | 100500 | 30896208000 | 378500 | 379000 | 379500 | 378500 | 485 |
| 536 | 20250120 | 100400 | 30712440500 | 379000 | 380000 | 380000 | 379000 | 1754 |
| 537 | 20250120 | 100300 | 30046247500 | 380000 | 380000 | 380500 | 380000 | 165 |
| 538 | 20250120 | 100200 | 29983525000 | 380000 | 380000 | 380000 | 379500 | 253 |
| 539 | 20250120 | 100100 | 29887420500 | 379500 | 380500 | 381000 | 379500 | 693 |
| 540 | 20250120 | 100000 | 29623955500 | 380500 | 381000 | 381000 | 380500 | 43 |
| 541 | 20250120 | 095900 | 29607583000 | 380500 | 380500 | 381000 | 380000 | 273 |
| 542 | 20250120 | 095800 | 29503708500 | 380000 | 380000 | 380500 | 380000 | 456 |
| 543 | 20250120 | 095700 | 29330402000 | 380000 | 379500 | 380500 | 379500 | 565 |
| 544 | 20250120 | 095600 | 29115832500 | 379000 | 379500 | 380000 | 379000 | 415 |
| 545 | 20250120 | 095500 | 28958333000 | 379500 | 378500 | 379500 | 378500 | 2025 |
| 546 | 20250120 | 095400 | 28191620000 | 378000 | 378000 | 378500 | 377500 | 1115 |
| 547 | 20250120 | 095300 | 27770188000 | 378000 | 378500 | 379000 | 377500 | 1644 |
| 548 | 20250120 | 095200 | 27148640500 | 379000 | 380000 | 380500 | 378500 | 2227 |
| 549 | 20250120 | 095100 | 26303929500 | 380500 | 380000 | 380500 | 380000 | 334 |
| 550 | 20250120 | 095000 | 26176979500 | 380000 | 380500 | 380500 | 380000 | 451 |
| 551 | 20250120 | 094900 | 26005595000 | 380000 | 380500 | 381000 | 380000 | 510 |
| 552 | 20250120 | 094800 | 25811649000 | 380500 | 380500 | 380500 | 380000 | 567 |
| 553 | 20250120 | 094700 | 25595908500 | 380000 | 380500 | 381000 | 380000 | 960 |
| 554 | 20250120 | 094600 | 25230779500 | 381000 | 381500 | 381500 | 380000 | 6178 |
| 555 | 20250120 | 094500 | 22878328000 | 381500 | 382000 | 383000 | 381500 | 1636 |
| 556 | 20250120 | 094400 | 22253593500 | 382000 | 382500 | 382500 | 382000 | 28 |
| 557 | 20250120 | 094300 | 22242892500 | 382500 | 382000 | 383000 | 382000 | 239 |
| 558 | 20250120 | 094200 | 22151513500 | 382000 | 381500 | 382000 | 381500 | 717 |
| 559 | 20250120 | 094100 | 21877862000 | 381500 | 383000 | 383500 | 381500 | 2024 |
| 560 | 20250120 | 094000 | 21103767000 | 383000 | 383000 | 383000 | 382500 | 779 |
| 561 | 20250120 | 093900 | 20805411500 | 383000 | 383000 | 383000 | 382000 | 297 |
| 562 | 20250120 | 093800 | 20691798500 | 383000 | 382500 | 383000 | 382000 | 556 |
| 563 | 20250120 | 093700 | 20479128500 | 382000 | 382500 | 382500 | 382000 | 83 |
| 564 | 20250120 | 093600 | 20447389500 | 382500 | 381500 | 382500 | 381500 | 338 |
| 565 | 20250120 | 093500 | 20318342500 | 382000 | 381500 | 382000 | 381500 | 661 |
| 566 | 20250120 | 093400 | 20065919000 | 381500 | 381500 | 382000 | 381000 | 633 |
| 567 | 20250120 | 093300 | 19824411500 | 381000 | 382500 | 382500 | 381000 | 2295 |
| 568 | 20250120 | 093200 | 18947911000 | 382500 | 384000 | 384000 | 382500 | 810 |
| 569 | 20250120 | 093100 | 18637483000 | 384500 | 384500 | 385000 | 384000 | 985 |
| 570 | 20250120 | 093000 | 18258622000 | 384000 | 384000 | 384000 | 383500 | 1353 |
| 571 | 20250120 | 092900 | 17739080500 | 384000 | 384000 | 384000 | 383500 | 96 |
| 572 | 20250120 | 092800 | 17702252500 | 384000 | 383500 | 384000 | 383500 | 99 |
| 573 | 20250120 | 092700 | 17664257500 | 383000 | 382500 | 383500 | 382000 | 1073 |
| 574 | 20250120 | 092600 | 17253428500 | 382000 | 382500 | 383000 | 382000 | 567 |
| 575 | 20250120 | 092500 | 17036582500 | 382500 | 383000 | 383000 | 382500 | 80 |
| 576 | 20250120 | 092400 | 17005956500 | 383000 | 383000 | 383500 | 383000 | 212 |
| 577 | 20250120 | 092300 | 16924754500 | 383000 | 382500 | 383500 | 382500 | 351 |
| 578 | 20250120 | 092200 | 16790358000 | 382500 | 383000 | 383000 | 382500 | 395 |
| 579 | 20250120 | 092100 | 16639206500 | 382500 | 383500 | 383500 | 381000 | 2291 |
| 580 | 20250120 | 092000 | 15763718000 | 383500 | 383500 | 383500 | 382500 | 491 |
| 581 | 20250120 | 091900 | 15575641500 | 383500 | 383500 | 383500 | 382500 | 994 |
| 582 | 20250120 | 091800 | 15194843500 | 383500 | 384000 | 384000 | 383500 | 232 |
| 583 | 20250120 | 091700 | 15105859500 | 384000 | 383500 | 384000 | 383000 | 316 |
| 584 | 20250120 | 091600 | 14984675000 | 383500 | 384000 | 384000 | 383000 | 375 |
| 585 | 20250120 | 091500 | 14840907500 | 384000 | 383500 | 384000 | 383000 | 279 |
| 586 | 20250120 | 091400 | 14733917500 | 383500 | 383500 | 383500 | 383000 | 318 |
| 587 | 20250120 | 091300 | 14612016500 | 384000 | 384000 | 384000 | 383500 | 542 |
| 588 | 20250120 | 091200 | 14404077500 | 383500 | 384000 | 384000 | 383500 | 667 |
| 589 | 20250120 | 091100 | 14148003000 | 384000 | 384000 | 384500 | 383500 | 530 |
| 590 | 20250120 | 091000 | 13944514000 | 384000 | 382000 | 384000 | 381500 | 1074 |
| 591 | 20250120 | 090900 | 13533380000 | 382000 | 383500 | 383500 | 382000 | 1313 |
| 592 | 20250120 | 090800 | 13031128500 | 383500 | 385000 | 385000 | 382500 | 3661 |
| 593 | 20250120 | 090700 | 11626726000 | 384500 | 384500 | 385500 | 384500 | 1517 |
| 594 | 20250120 | 090600 | 11042837500 | 385000 | 386500 | 387000 | 385000 | 2960 |
| 595 | 20250120 | 090500 | 9901428500 | 387000 | 390000 | 390000 | 387000 | 2250 |
| 596 | 20250120 | 090400 | 9028676000 | 390000 | 391000 | 391000 | 389500 | 2698 |
| 597 | 20250120 | 090300 | 7975509000 | 391000 | 389000 | 391500 | 388500 | 3517 |
| 598 | 20250120 | 090200 | 6604044000 | 388500 | 388500 | 390000 | 388500 | 2005 |
| 599 | 20250120 | 090100 | 5823101000 | 388500 | 388500 | 389500 | 387000 | 4250 |
| 600 | 20250120 | 090000 | 4173750500 | 389000 | 393000 | 393000 | 387000 | 10364 |