30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 183000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 4888 |
| 3 | 20250102 | 182900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20250102 | 182800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20250102 | 182700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20250102 | 182600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20250102 | 182500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20250102 | 182400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20250102 | 182300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20250102 | 182200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20250102 | 182100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20250102 | 182000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20250102 | 181900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20250102 | 181800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20250102 | 181700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20250102 | 181600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20250102 | 181500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20250102 | 181400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20250102 | 181300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20250102 | 181200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20250102 | 181100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20250102 | 181000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20250102 | 180900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20250102 | 180800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20250102 | 180700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20250102 | 180600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20250102 | 180500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20250102 | 180400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20250102 | 180300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20250102 | 180200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20250102 | 180100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20250102 | 180000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 4888 |
| 33 | 20250102 | 175900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20250102 | 175800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20250102 | 175700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20250102 | 175600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20250102 | 175500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20250102 | 175400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20250102 | 175300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20250102 | 175200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20250102 | 175100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20250102 | 175000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20250102 | 174900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20250102 | 174800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20250102 | 174700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20250102 | 174600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20250102 | 174500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20250102 | 174400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20250102 | 174300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20250102 | 174200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20250102 | 174100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20250102 | 174000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20250102 | 173900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20250102 | 173800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20250102 | 173700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20250102 | 173600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20250102 | 173500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20250102 | 173400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20250102 | 173300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20250102 | 173200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20250102 | 173100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20250102 | 173000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 4888 |
| 63 | 20250102 | 172900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20250102 | 172800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20250102 | 172700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20250102 | 172600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20250102 | 172500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20250102 | 172400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20250102 | 172300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20250102 | 172200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20250102 | 172100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20250102 | 172000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20250102 | 171900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20250102 | 171800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20250102 | 171700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20250102 | 171600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20250102 | 171500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20250102 | 171400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20250102 | 171300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20250102 | 171200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20250102 | 171100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20250102 | 171000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20250102 | 170900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20250102 | 170800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20250102 | 170700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20250102 | 170600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20250102 | 170500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20250102 | 170400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20250102 | 170300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20250102 | 170200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20250102 | 170100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20250102 | 170000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 4888 |
| 93 | 20250102 | 165900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20250102 | 165800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20250102 | 165700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20250102 | 165600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20250102 | 165500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20250102 | 165400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20250102 | 165300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20250102 | 165200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20250102 | 165100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20250102 | 165000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20250102 | 164900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20250102 | 164800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20250102 | 164700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20250102 | 164600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20250102 | 164500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20250102 | 164400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20250102 | 164300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20250102 | 164200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20250102 | 164100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20250102 | 164000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20250102 | 163900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20250102 | 163800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20250102 | 163700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20250102 | 163600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20250102 | 163500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20250102 | 163400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20250102 | 163300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20250102 | 163200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20250102 | 163100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20250102 | 163000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 4888 |
| 123 | 20250102 | 162900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20250102 | 162800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20250102 | 162700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20250102 | 162600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20250102 | 162500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20250102 | 162400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20250102 | 162300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20250102 | 162200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20250102 | 162100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20250102 | 162000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20250102 | 161900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20250102 | 161800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20250102 | 161700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20250102 | 161600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20250102 | 161500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20250102 | 161400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20250102 | 161300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20250102 | 161200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20250102 | 161100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20250102 | 161000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20250102 | 160900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20250102 | 160800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20250102 | 160700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20250102 | 160600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20250102 | 160500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20250102 | 160400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20250102 | 160300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20250102 | 160200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20250102 | 160100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20250102 | 160000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 4888 |
| 153 | 20250102 | 155900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20250102 | 155800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20250102 | 155700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20250102 | 155600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20250102 | 155500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20250102 | 155400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20250102 | 155300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20250102 | 155200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20250102 | 155100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20250102 | 155000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20250102 | 154900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20250102 | 154800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20250102 | 154700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20250102 | 154600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20250102 | 154500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20250102 | 154400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20250102 | 154300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20250102 | 154200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20250102 | 154100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20250102 | 154000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20250102 | 153900 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20250102 | 153800 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20250102 | 153700 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20250102 | 153600 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20250102 | 153500 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20250102 | 153400 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20250102 | 153300 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20250102 | 153200 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20250102 | 153100 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20250102 | 153000 | 33783836000 | 265000 | 265000 | 265000 | 265000 | 9776 |
| 183 | 20250102 | 152900 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 184 | 20250102 | 152800 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 185 | 20250102 | 152700 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 186 | 20250102 | 152600 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 187 | 20250102 | 152500 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 188 | 20250102 | 152400 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 189 | 20250102 | 152300 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 190 | 20250102 | 152200 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 191 | 20250102 | 152100 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 192 | 20250102 | 152000 | 32488516000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 193 | 20250102 | 151900 | 32488516000 | 265500 | 265500 | 265500 | 264000 | 1110 |
| 194 | 20250102 | 151800 | 32195268000 | 265000 | 266000 | 266000 | 265000 | 242 |
| 195 | 20250102 | 151700 | 32131041500 | 265000 | 265500 | 266000 | 265000 | 684 |
| 196 | 20250102 | 151600 | 31949465000 | 265000 | 266000 | 266000 | 264500 | 325 |
| 197 | 20250102 | 151500 | 31863272500 | 265500 | 266500 | 266500 | 264000 | 1332 |
| 198 | 20250102 | 151400 | 31509859500 | 266000 | 266000 | 266500 | 266000 | 138 |
| 199 | 20250102 | 151300 | 31473103000 | 266500 | 266000 | 267000 | 265500 | 245 |
| 200 | 20250102 | 151200 | 31407866000 | 266000 | 266000 | 266500 | 265500 | 129 |
| 201 | 20250102 | 151100 | 31373542500 | 266000 | 266000 | 267000 | 265500 | 176 |
| 202 | 20250102 | 151000 | 31326694500 | 265500 | 266500 | 267000 | 265500 | 288 |
| 203 | 20250102 | 150900 | 31250045000 | 266500 | 265500 | 267000 | 265500 | 286 |
| 204 | 20250102 | 150800 | 31173954500 | 266000 | 266500 | 267000 | 265500 | 284 |
| 205 | 20250102 | 150700 | 31098306500 | 266000 | 265000 | 267000 | 265000 | 583 |
| 206 | 20250102 | 150600 | 30943623000 | 266500 | 266000 | 266500 | 265000 | 620 |
| 207 | 20250102 | 150500 | 30778960500 | 265500 | 267500 | 267500 | 265000 | 737 |
| 208 | 20250102 | 150400 | 30583021000 | 265500 | 268000 | 268000 | 265500 | 1426 |
| 209 | 20250102 | 150300 | 30203193500 | 268000 | 268000 | 268000 | 267000 | 204 |
| 210 | 20250102 | 150200 | 30148613000 | 267000 | 268000 | 268000 | 267000 | 304 |
| 211 | 20250102 | 150100 | 30067307000 | 268000 | 268500 | 268500 | 267000 | 390 |
| 212 | 20250102 | 150000 | 29962785500 | 267000 | 268000 | 268500 | 267000 | 222 |
| 213 | 20250102 | 145900 | 29903312500 | 268000 | 268000 | 268500 | 267000 | 307 |
| 214 | 20250102 | 145800 | 29821106500 | 268000 | 267500 | 268000 | 267000 | 267 |
| 215 | 20250102 | 145700 | 29749696500 | 267000 | 267500 | 268000 | 267000 | 252 |
| 216 | 20250102 | 145600 | 29682281000 | 267500 | 268500 | 269000 | 267000 | 565 |
| 217 | 20250102 | 145500 | 29530961000 | 268500 | 268500 | 268500 | 268000 | 208 |
| 218 | 20250102 | 145400 | 29475144000 | 268000 | 268500 | 269000 | 267500 | 272 |
| 219 | 20250102 | 145300 | 29402201500 | 268500 | 268500 | 269000 | 267500 | 441 |
| 220 | 20250102 | 145200 | 29283985000 | 269000 | 268500 | 269000 | 268000 | 174 |
| 221 | 20250102 | 145100 | 29237238500 | 268500 | 269000 | 269000 | 267500 | 292 |
| 222 | 20250102 | 145000 | 29158902000 | 268500 | 269000 | 269000 | 267500 | 344 |
| 223 | 20250102 | 144900 | 29066559500 | 268500 | 268500 | 269000 | 267500 | 227 |
| 224 | 20250102 | 144800 | 29005656500 | 267500 | 269000 | 269000 | 267500 | 371 |
| 225 | 20250102 | 144700 | 28906102500 | 269000 | 268000 | 269000 | 267500 | 234 |
| 226 | 20250102 | 144600 | 28843267500 | 268500 | 268000 | 268500 | 268000 | 336 |
| 227 | 20250102 | 144500 | 28753113000 | 268000 | 269000 | 269000 | 268000 | 232 |
| 228 | 20250102 | 144400 | 28690831500 | 269000 | 268500 | 269000 | 268000 | 276 |
| 229 | 20250102 | 144300 | 28616755500 | 268500 | 268500 | 269000 | 268000 | 256 |
| 230 | 20250102 | 144200 | 28548011500 | 268000 | 269000 | 269000 | 267500 | 228 |
| 231 | 20250102 | 144100 | 28486817000 | 269000 | 268500 | 269000 | 268500 | 189 |
| 232 | 20250102 | 144000 | 28435984500 | 268000 | 268500 | 269000 | 268000 | 287 |
| 233 | 20250102 | 143900 | 28358875500 | 268500 | 269000 | 269000 | 268500 | 141 |
| 234 | 20250102 | 143800 | 28320948000 | 269000 | 268500 | 269000 | 268500 | 185 |
| 235 | 20250102 | 143700 | 28271198500 | 269000 | 269000 | 269500 | 268500 | 332 |
| 236 | 20250102 | 143600 | 28181862500 | 269000 | 269000 | 269000 | 268500 | 131 |
| 237 | 20250102 | 143500 | 28146626000 | 269000 | 269000 | 269000 | 268500 | 155 |
| 238 | 20250102 | 143400 | 28104932000 | 269000 | 269000 | 269500 | 268500 | 131 |
| 239 | 20250102 | 143300 | 28069693500 | 269000 | 269500 | 269500 | 267500 | 530 |
| 240 | 20250102 | 143200 | 27927424000 | 269500 | 269000 | 269500 | 268500 | 194 |
| 241 | 20250102 | 143100 | 27875228000 | 269000 | 269000 | 269500 | 269000 | 146 |
| 242 | 20250102 | 143000 | 27835901000 | 269500 | 269500 | 270000 | 269000 | 225 |
| 243 | 20250102 | 142900 | 27775258000 | 269500 | 269500 | 270000 | 269000 | 116 |
| 244 | 20250102 | 142800 | 27743996000 | 269000 | 269500 | 270000 | 269000 | 236 |
| 245 | 20250102 | 142700 | 27680388500 | 270000 | 269000 | 270000 | 269000 | 140 |
| 246 | 20250102 | 142600 | 27642607000 | 269500 | 270000 | 270000 | 269000 | 176 |
| 247 | 20250102 | 142500 | 27595148500 | 269500 | 270000 | 271000 | 269000 | 261 |
| 248 | 20250102 | 142400 | 27524751500 | 270500 | 270500 | 271000 | 270000 | 204 |
| 249 | 20250102 | 142300 | 27469579000 | 270500 | 269500 | 271000 | 269000 | 667 |
| 250 | 20250102 | 142200 | 27289108000 | 270500 | 270000 | 270500 | 269500 | 433 |
| 251 | 20250102 | 142100 | 27172033000 | 269500 | 270500 | 270500 | 269500 | 189 |
| 252 | 20250102 | 142000 | 27120946000 | 270500 | 271000 | 271000 | 270000 | 66 |
| 253 | 20250102 | 141900 | 27103098500 | 271000 | 270500 | 271000 | 270000 | 164 |
| 254 | 20250102 | 141800 | 27058743500 | 270500 | 270500 | 270500 | 269500 | 229 |
| 255 | 20250102 | 141700 | 26996874500 | 270500 | 270500 | 270500 | 270000 | 113 |
| 256 | 20250102 | 141600 | 26966315000 | 270500 | 270000 | 270500 | 269500 | 147 |
| 257 | 20250102 | 141500 | 26926606500 | 270000 | 269000 | 270000 | 269000 | 1136 |
| 258 | 20250102 | 141400 | 26620648000 | 269000 | 269000 | 269000 | 268500 | 114 |
| 259 | 20250102 | 141300 | 26589990000 | 269000 | 269000 | 269500 | 268500 | 118 |
| 260 | 20250102 | 141200 | 26558248000 | 269000 | 269500 | 269500 | 268500 | 73 |
| 261 | 20250102 | 141100 | 26538599500 | 269500 | 269000 | 269500 | 269000 | 69 |
| 262 | 20250102 | 141000 | 26520026500 | 270000 | 269000 | 270000 | 268500 | 259 |
| 263 | 20250102 | 140900 | 26450357000 | 270000 | 268500 | 270000 | 268500 | 104 |
| 264 | 20250102 | 140800 | 26422375000 | 268500 | 270500 | 271000 | 268500 | 819 |
| 265 | 20250102 | 140700 | 26201513500 | 270000 | 271000 | 271000 | 270000 | 22 |
| 266 | 20250102 | 140600 | 26195557000 | 271000 | 270500 | 271000 | 270000 | 86 |
| 267 | 20250102 | 140500 | 26172297500 | 270500 | 270500 | 270500 | 270000 | 32 |
| 268 | 20250102 | 140400 | 26163644500 | 270500 | 270500 | 270500 | 270000 | 32 |
| 269 | 20250102 | 140300 | 26154989000 | 270000 | 270500 | 270500 | 270000 | 49 |
| 270 | 20250102 | 140200 | 26141737000 | 270000 | 271000 | 271000 | 270000 | 244 |
| 271 | 20250102 | 140100 | 26075696500 | 271500 | 272000 | 272000 | 271000 | 46 |
| 272 | 20250102 | 140000 | 26063194000 | 271500 | 272000 | 272000 | 271500 | 87 |
| 273 | 20250102 | 135900 | 26039545500 | 272000 | 271500 | 272000 | 271000 | 114 |
| 274 | 20250102 | 135800 | 26008576500 | 271500 | 272000 | 272000 | 271000 | 55 |
| 275 | 20250102 | 135700 | 25993634000 | 272000 | 271500 | 272000 | 271000 | 151 |
| 276 | 20250102 | 135600 | 25952596000 | 271500 | 271500 | 271500 | 271000 | 29 |
| 277 | 20250102 | 135500 | 25944723500 | 271500 | 271500 | 272500 | 271500 | 161 |
| 278 | 20250102 | 135400 | 25900966000 | 271500 | 271500 | 271500 | 271000 | 110 |
| 279 | 20250102 | 135300 | 25871138500 | 271500 | 271500 | 271500 | 271000 | 126 |
| 280 | 20250102 | 135200 | 25836930000 | 271500 | 271500 | 271500 | 271000 | 53 |
| 281 | 20250102 | 135100 | 25822545500 | 271500 | 272000 | 272000 | 271500 | 168 |
| 282 | 20250102 | 135000 | 25776865500 | 271500 | 272000 | 272500 | 271500 | 338 |
| 283 | 20250102 | 134900 | 25684945000 | 272500 | 272500 | 273000 | 272000 | 182 |
| 284 | 20250102 | 134800 | 25635317000 | 272500 | 273000 | 273000 | 272000 | 346 |
| 285 | 20250102 | 134700 | 25541152000 | 272500 | 272500 | 273000 | 272000 | 139 |
| 286 | 20250102 | 134600 | 25503263000 | 272500 | 272500 | 272500 | 272000 | 178 |
| 287 | 20250102 | 134500 | 25454774500 | 273000 | 272500 | 273000 | 272000 | 842 |
| 288 | 20250102 | 134400 | 25225323500 | 272000 | 272000 | 272500 | 271500 | 47 |
| 289 | 20250102 | 134300 | 25212530000 | 272000 | 272000 | 272000 | 271500 | 131 |
| 290 | 20250102 | 134200 | 25176900500 | 272000 | 272000 | 272000 | 271500 | 64 |
| 291 | 20250102 | 134100 | 25159495000 | 272000 | 272000 | 272000 | 271500 | 138 |
| 292 | 20250102 | 134000 | 25121963000 | 272000 | 272000 | 272000 | 271500 | 67 |
| 293 | 20250102 | 133900 | 25103741500 | 272000 | 271500 | 272000 | 271500 | 65 |
| 294 | 20250102 | 133800 | 25086064000 | 272000 | 272000 | 272000 | 271500 | 146 |
| 295 | 20250102 | 133700 | 25046352500 | 272000 | 272500 | 272500 | 271500 | 71 |
| 296 | 20250102 | 133600 | 25027037000 | 272500 | 272000 | 272500 | 271500 | 149 |
| 297 | 20250102 | 133500 | 24986456000 | 272000 | 271500 | 272500 | 271500 | 71 |
| 298 | 20250102 | 133400 | 24967157500 | 271500 | 271500 | 272500 | 271500 | 182 |
| 299 | 20250102 | 133300 | 24917712000 | 271500 | 272500 | 272500 | 271500 | 262 |
| 300 | 20250102 | 133200 | 24846487500 | 272500 | 272500 | 273000 | 272000 | 206 |
| 301 | 20250102 | 133100 | 24790359000 | 272500 | 272500 | 272500 | 272000 | 77 |
| 302 | 20250102 | 133000 | 24769386500 | 272500 | 272500 | 273000 | 272500 | 134 |
| 303 | 20250102 | 132900 | 24732842000 | 272000 | 272500 | 272500 | 271500 | 408 |
| 304 | 20250102 | 132800 | 24621721500 | 272000 | 272500 | 272500 | 271500 | 206 |
| 305 | 20250102 | 132700 | 24565631000 | 272500 | 271500 | 272500 | 271000 | 483 |
| 306 | 20250102 | 132600 | 24434137500 | 271500 | 271500 | 272000 | 271000 | 475 |
| 307 | 20250102 | 132500 | 24305279500 | 271000 | 271500 | 271500 | 270000 | 126 |
| 308 | 20250102 | 132400 | 24271122500 | 271500 | 271000 | 271500 | 270500 | 201 |
| 309 | 20250102 | 132300 | 24216579000 | 271000 | 271500 | 271500 | 270000 | 119 |
| 310 | 20250102 | 132200 | 24184339000 | 271500 | 271500 | 271500 | 270500 | 204 |
| 311 | 20250102 | 132100 | 24128977000 | 271500 | 271500 | 271500 | 270000 | 171 |
| 312 | 20250102 | 132000 | 24082677500 | 271500 | 271000 | 271500 | 271000 | 150 |
| 313 | 20250102 | 131900 | 24041971500 | 271000 | 271000 | 271000 | 270500 | 54 |
| 314 | 20250102 | 131800 | 24027343000 | 271000 | 271000 | 271000 | 270500 | 170 |
| 315 | 20250102 | 131700 | 23981273500 | 270500 | 270500 | 271500 | 270000 | 111 |
| 316 | 20250102 | 131600 | 23951213500 | 271000 | 271000 | 271500 | 271000 | 269 |
| 317 | 20250102 | 131500 | 23878308000 | 270500 | 270500 | 271000 | 270000 | 164 |
| 318 | 20250102 | 131400 | 23833900000 | 270500 | 270500 | 270500 | 270000 | 160 |
| 319 | 20250102 | 131300 | 23790658000 | 270000 | 269500 | 271000 | 269500 | 944 |
| 320 | 20250102 | 131200 | 23535802000 | 269000 | 270500 | 270500 | 269000 | 128 |
| 321 | 20250102 | 131100 | 23501249500 | 270500 | 270000 | 270500 | 269500 | 123 |
| 322 | 20250102 | 131000 | 23468038000 | 269500 | 270500 | 270500 | 269500 | 51 |
| 323 | 20250102 | 130900 | 23454271000 | 270500 | 270500 | 270500 | 270000 | 150 |
| 324 | 20250102 | 130800 | 23413720500 | 270500 | 270000 | 270500 | 270000 | 136 |
| 325 | 20250102 | 130700 | 23376977500 | 270000 | 270000 | 270500 | 269500 | 160 |
| 326 | 20250102 | 130600 | 23333780500 | 270000 | 270000 | 270000 | 269500 | 77 |
| 327 | 20250102 | 130500 | 23312996500 | 269500 | 269500 | 270000 | 269500 | 116 |
| 328 | 20250102 | 130400 | 23281681500 | 270000 | 270500 | 270500 | 269500 | 50 |
| 329 | 20250102 | 130300 | 23268183000 | 270000 | 270000 | 270500 | 269500 | 142 |
| 330 | 20250102 | 130200 | 23229826500 | 270000 | 270000 | 270000 | 269500 | 22 |
| 331 | 20250102 | 130100 | 23223887000 | 270000 | 269500 | 270000 | 269000 | 108 |
| 332 | 20250102 | 130000 | 23194750000 | 269000 | 267500 | 269000 | 267500 | 112 |
| 333 | 20250102 | 125900 | 23164629500 | 268000 | 269500 | 270000 | 266500 | 658 |
| 334 | 20250102 | 125800 | 22988303000 | 269500 | 270000 | 270000 | 269000 | 37 |
| 335 | 20250102 | 125700 | 22978326500 | 270000 | 270000 | 270000 | 269000 | 233 |
| 336 | 20250102 | 125600 | 22915454000 | 270000 | 270000 | 270000 | 269500 | 31 |
| 337 | 20250102 | 125500 | 22907094500 | 270000 | 270000 | 270000 | 269500 | 147 |
| 338 | 20250102 | 125400 | 22867411500 | 270000 | 269500 | 270000 | 269000 | 108 |
| 339 | 20250102 | 125300 | 22838308000 | 269000 | 271000 | 271000 | 269000 | 487 |
| 340 | 20250102 | 125200 | 22706802500 | 270500 | 271000 | 271000 | 270000 | 43 |
| 341 | 20250102 | 125100 | 22695174000 | 270500 | 270500 | 271000 | 270000 | 214 |
| 342 | 20250102 | 125000 | 22637241000 | 270500 | 271000 | 271000 | 270500 | 26 |
| 343 | 20250102 | 124900 | 22630203500 | 271000 | 270000 | 271000 | 270000 | 36 |
| 344 | 20250102 | 124800 | 22620457000 | 271000 | 270500 | 271000 | 270500 | 187 |
| 345 | 20250102 | 124700 | 22569791000 | 271000 | 271000 | 271000 | 270500 | 142 |
| 346 | 20250102 | 124600 | 22531369000 | 271000 | 270500 | 271000 | 270500 | 224 |
| 347 | 20250102 | 124500 | 22470721000 | 270500 | 271000 | 271000 | 270000 | 591 |
| 348 | 20250102 | 124400 | 22310827000 | 271000 | 270500 | 271000 | 270000 | 135 |
| 349 | 20250102 | 124300 | 22274314000 | 270000 | 270500 | 270500 | 270000 | 30 |
| 350 | 20250102 | 124200 | 22266201000 | 270500 | 270500 | 270500 | 270000 | 318 |
| 351 | 20250102 | 124100 | 22180253000 | 270500 | 271500 | 271500 | 270000 | 671 |
| 352 | 20250102 | 124000 | 21998602500 | 271000 | 271500 | 271500 | 271000 | 212 |
| 353 | 20250102 | 123900 | 21941081500 | 271500 | 272500 | 273000 | 271000 | 300 |
| 354 | 20250102 | 123800 | 21859457000 | 272500 | 272500 | 273000 | 272000 | 196 |
| 355 | 20250102 | 123700 | 21806029500 | 273000 | 272500 | 273000 | 272000 | 243 |
| 356 | 20250102 | 123600 | 21739718500 | 272000 | 273000 | 273000 | 272000 | 175 |
| 357 | 20250102 | 123500 | 21692001500 | 272500 | 272500 | 273000 | 272000 | 146 |
| 358 | 20250102 | 123400 | 21652222000 | 272500 | 272500 | 273000 | 272000 | 277 |
| 359 | 20250102 | 123300 | 21576720000 | 272500 | 272000 | 273000 | 271500 | 136 |
| 360 | 20250102 | 123200 | 21539644000 | 272000 | 272000 | 272000 | 271500 | 175 |
| 361 | 20250102 | 123100 | 21492049000 | 272000 | 272500 | 273000 | 272000 | 282 |
| 362 | 20250102 | 123000 | 21415222000 | 273000 | 273000 | 273000 | 272500 | 162 |
| 363 | 20250102 | 122900 | 21371003500 | 273000 | 272500 | 273000 | 272000 | 224 |
| 364 | 20250102 | 122800 | 21309956000 | 272500 | 272500 | 272500 | 272000 | 306 |
| 365 | 20250102 | 122700 | 21226571500 | 272500 | 271500 | 272500 | 271500 | 815 |
| 366 | 20250102 | 122600 | 21004832500 | 272000 | 272000 | 272000 | 271500 | 277 |
| 367 | 20250102 | 122500 | 20929494000 | 272000 | 271500 | 272000 | 271000 | 111 |
| 368 | 20250102 | 122400 | 20899347000 | 271500 | 272000 | 272000 | 271500 | 116 |
| 369 | 20250102 | 122300 | 20867818500 | 272000 | 271500 | 272000 | 271000 | 243 |
| 370 | 20250102 | 122200 | 20801807500 | 271500 | 271500 | 272000 | 271000 | 137 |
| 371 | 20250102 | 122100 | 20764620000 | 271500 | 272000 | 272500 | 271000 | 178 |
| 372 | 20250102 | 122000 | 20716237500 | 271500 | 271500 | 272000 | 271000 | 118 |
| 373 | 20250102 | 121900 | 20684222000 | 271500 | 272000 | 272000 | 271500 | 881 |
| 374 | 20250102 | 121800 | 20445020500 | 272000 | 272000 | 272500 | 271000 | 89 |
| 375 | 20250102 | 121700 | 20420810500 | 271500 | 272000 | 272500 | 271500 | 160 |
| 376 | 20250102 | 121600 | 20377258500 | 272000 | 271500 | 272000 | 271500 | 33 |
| 377 | 20250102 | 121500 | 20368283000 | 272000 | 272000 | 272500 | 271500 | 233 |
| 378 | 20250102 | 121400 | 20304837000 | 272500 | 272500 | 272500 | 272000 | 29 |
| 379 | 20250102 | 121300 | 20296935000 | 272500 | 272000 | 272500 | 271000 | 992 |
| 380 | 20250102 | 121200 | 20027110000 | 272000 | 271500 | 272000 | 271000 | 396 |
| 381 | 20250102 | 121100 | 19919595500 | 271500 | 271500 | 271500 | 271000 | 144 |
| 382 | 20250102 | 121000 | 19880508500 | 271000 | 271500 | 271500 | 271000 | 59 |
| 383 | 20250102 | 120900 | 19864495000 | 271500 | 271000 | 271500 | 270500 | 151 |
| 384 | 20250102 | 120800 | 19823508500 | 271500 | 271000 | 271500 | 271000 | 38 |
| 385 | 20250102 | 120700 | 19813197000 | 271000 | 271500 | 271500 | 271000 | 135 |
| 386 | 20250102 | 120600 | 19776549000 | 271500 | 271500 | 271500 | 271000 | 107 |
| 387 | 20250102 | 120500 | 19747503000 | 271000 | 270500 | 271500 | 270500 | 153 |
| 388 | 20250102 | 120400 | 19706004000 | 271000 | 271500 | 271500 | 271000 | 52 |
| 389 | 20250102 | 120300 | 19691893500 | 271500 | 272000 | 272000 | 271000 | 139 |
| 390 | 20250102 | 120200 | 19654095500 | 272000 | 271500 | 272000 | 271000 | 67 |
| 391 | 20250102 | 120100 | 19635901500 | 272000 | 272000 | 272000 | 271000 | 125 |
| 392 | 20250102 | 120000 | 19601909500 | 272000 | 271500 | 272000 | 271000 | 493 |
| 393 | 20250102 | 115900 | 19468053000 | 271500 | 271500 | 271500 | 271000 | 283 |
| 394 | 20250102 | 115800 | 19391235500 | 271500 | 271500 | 271500 | 271000 | 203 |
| 395 | 20250102 | 115700 | 19336121500 | 271500 | 271500 | 271500 | 271000 | 90 |
| 396 | 20250102 | 115600 | 19311688000 | 271000 | 271000 | 271000 | 270500 | 115 |
| 397 | 20250102 | 115500 | 19280525000 | 271000 | 271000 | 271000 | 270500 | 49 |
| 398 | 20250102 | 115400 | 19267247000 | 271000 | 270500 | 271500 | 270500 | 139 |
| 399 | 20250102 | 115300 | 19229555500 | 271000 | 271000 | 271500 | 270000 | 1406 |
| 400 | 20250102 | 115200 | 18848187500 | 270500 | 271000 | 271000 | 270500 | 167 |
| 401 | 20250102 | 115100 | 18802949000 | 271000 | 271000 | 271000 | 270500 | 129 |
| 402 | 20250102 | 115000 | 18767991000 | 271000 | 271000 | 271000 | 270500 | 114 |
| 403 | 20250102 | 114900 | 18737097500 | 271000 | 270500 | 271000 | 270500 | 59 |
| 404 | 20250102 | 114800 | 18721118500 | 270500 | 270000 | 270500 | 270000 | 279 |
| 405 | 20250102 | 114700 | 18645690000 | 270000 | 270000 | 270000 | 269500 | 34 |
| 406 | 20250102 | 114600 | 18636510500 | 270000 | 270500 | 270500 | 269500 | 114 |
| 407 | 20250102 | 114500 | 18605717500 | 270500 | 270000 | 270500 | 269000 | 118 |
| 408 | 20250102 | 114400 | 18573843000 | 269500 | 270000 | 271000 | 269500 | 603 |
| 409 | 20250102 | 114300 | 18411191500 | 270000 | 270500 | 270500 | 269500 | 54 |
| 410 | 20250102 | 114200 | 18396598500 | 270500 | 270000 | 270500 | 269500 | 441 |
| 411 | 20250102 | 114100 | 18277388000 | 269500 | 270000 | 270000 | 269500 | 38 |
| 412 | 20250102 | 114000 | 18267133000 | 270000 | 269500 | 270000 | 269500 | 135 |
| 413 | 20250102 | 113900 | 18230692500 | 269500 | 269500 | 269500 | 269000 | 55 |
| 414 | 20250102 | 113800 | 18215871000 | 269500 | 270000 | 270000 | 269000 | 341 |
| 415 | 20250102 | 113700 | 18124029500 | 270000 | 270000 | 270000 | 269500 | 86 |
| 416 | 20250102 | 113600 | 18100840000 | 270000 | 269500 | 270000 | 269500 | 193 |
| 417 | 20250102 | 113500 | 18048756500 | 269500 | 269500 | 270000 | 269500 | 59 |
| 418 | 20250102 | 113400 | 18032855500 | 270000 | 270000 | 270500 | 269500 | 93 |
| 419 | 20250102 | 113300 | 18007737000 | 270000 | 270500 | 270500 | 269500 | 165 |
| 420 | 20250102 | 113200 | 17963117500 | 270500 | 269500 | 270500 | 269500 | 25 |
| 421 | 20250102 | 113100 | 17956359500 | 270500 | 270000 | 270500 | 269500 | 229 |
| 422 | 20250102 | 113000 | 17894480000 | 270000 | 270000 | 270000 | 270000 | 90 |
| 423 | 20250102 | 112900 | 17870180000 | 270000 | 270000 | 270000 | 269500 | 222 |
| 424 | 20250102 | 112800 | 17810281500 | 270000 | 269500 | 270000 | 269500 | 83 |
| 425 | 20250102 | 112700 | 17787899000 | 269500 | 269500 | 270000 | 269000 | 518 |
| 426 | 20250102 | 112600 | 17648298000 | 269500 | 269500 | 269500 | 269000 | 42 |
| 427 | 20250102 | 112500 | 17636981000 | 269000 | 269000 | 269500 | 269000 | 136 |
| 428 | 20250102 | 112400 | 17600348500 | 269000 | 269500 | 269500 | 269000 | 44 |
| 429 | 20250102 | 112300 | 17588498000 | 269500 | 269000 | 269500 | 268500 | 123 |
| 430 | 20250102 | 112200 | 17555402500 | 268500 | 269000 | 269000 | 268500 | 47 |
| 431 | 20250102 | 112100 | 17542760000 | 269000 | 268500 | 269000 | 268500 | 322 |
| 432 | 20250102 | 112000 | 17456243000 | 269000 | 270000 | 270000 | 268500 | 169 |
| 433 | 20250102 | 111900 | 17410745500 | 270000 | 269000 | 270000 | 269000 | 118 |
| 434 | 20250102 | 111800 | 17378924000 | 269500 | 269500 | 269500 | 269000 | 94 |
| 435 | 20250102 | 111700 | 17353592000 | 269500 | 269000 | 269500 | 269000 | 291 |
| 436 | 20250102 | 111600 | 17275266000 | 269000 | 269000 | 269000 | 268500 | 71 |
| 437 | 20250102 | 111500 | 17256176000 | 269000 | 268000 | 269000 | 268000 | 161 |
| 438 | 20250102 | 111400 | 17212932500 | 268500 | 268500 | 269000 | 268000 | 184 |
| 439 | 20250102 | 111300 | 17163537500 | 268500 | 269000 | 269500 | 268500 | 230 |
| 440 | 20250102 | 111200 | 17101632000 | 270000 | 270000 | 270000 | 269000 | 58 |
| 441 | 20250102 | 111100 | 17085989000 | 270000 | 270000 | 270500 | 270000 | 135 |
| 442 | 20250102 | 111000 | 17049532500 | 270000 | 270000 | 270000 | 269500 | 127 |
| 443 | 20250102 | 110900 | 17015247500 | 270500 | 270500 | 270500 | 270000 | 79 |
| 444 | 20250102 | 110800 | 16993889000 | 270000 | 270000 | 270500 | 270000 | 137 |
| 445 | 20250102 | 110700 | 16956844500 | 270000 | 270500 | 270500 | 270000 | 80 |
| 446 | 20250102 | 110600 | 16935213000 | 270500 | 269500 | 270500 | 269500 | 139 |
| 447 | 20250102 | 110500 | 16897674000 | 269500 | 270500 | 270500 | 269000 | 226 |
| 448 | 20250102 | 110400 | 16836646500 | 270500 | 270500 | 270500 | 270500 | 114 |
| 449 | 20250102 | 110300 | 16805809500 | 269500 | 271000 | 271000 | 269500 | 131 |
| 450 | 20250102 | 110200 | 16770356000 | 270500 | 270000 | 271000 | 269500 | 460 |
| 451 | 20250102 | 110100 | 16645913500 | 270500 | 269500 | 270500 | 269500 | 151 |
| 452 | 20250102 | 110000 | 16605122500 | 270500 | 269500 | 270500 | 269500 | 490 |
| 453 | 20250102 | 105900 | 16472804000 | 270000 | 269500 | 270000 | 269000 | 117 |
| 454 | 20250102 | 105800 | 16441242000 | 270000 | 270000 | 270000 | 269500 | 226 |
| 455 | 20250102 | 105700 | 16380271500 | 270000 | 270000 | 270000 | 269000 | 85 |
| 456 | 20250102 | 105600 | 16357360500 | 270000 | 269500 | 270000 | 268500 | 555 |
| 457 | 20250102 | 105500 | 16208001000 | 269000 | 269500 | 270000 | 269000 | 181 |
| 458 | 20250102 | 105400 | 16159227500 | 269500 | 269500 | 270000 | 269000 | 358 |
| 459 | 20250102 | 105300 | 16062629500 | 269500 | 269500 | 270000 | 269000 | 319 |
| 460 | 20250102 | 105200 | 15976767000 | 270000 | 269500 | 270000 | 268500 | 405 |
| 461 | 20250102 | 105100 | 15867629000 | 269000 | 269000 | 269500 | 266500 | 5700 |
| 462 | 20250102 | 105000 | 14342486000 | 268500 | 267500 | 269000 | 267500 | 688 |
| 463 | 20250102 | 104900 | 14158092000 | 267500 | 267500 | 268000 | 267000 | 145 |
| 464 | 20250102 | 104800 | 14119302000 | 267500 | 268000 | 269500 | 267000 | 276 |
| 465 | 20250102 | 104700 | 14045234000 | 268000 | 268000 | 269000 | 267500 | 605 |
| 466 | 20250102 | 104600 | 13883015500 | 268000 | 269000 | 269000 | 268000 | 693 |
| 467 | 20250102 | 104500 | 13697039000 | 268500 | 271500 | 272000 | 268000 | 1176 |
| 468 | 20250102 | 104400 | 13379715000 | 271000 | 271500 | 272000 | 270500 | 649 |
| 469 | 20250102 | 104300 | 13203705000 | 271000 | 271500 | 272500 | 270500 | 407 |
| 470 | 20250102 | 104200 | 13093230000 | 271500 | 269500 | 272000 | 269500 | 656 |
| 471 | 20250102 | 104100 | 12915431000 | 270000 | 271500 | 272000 | 270000 | 617 |
| 472 | 20250102 | 104000 | 12748114000 | 271500 | 272000 | 273000 | 271500 | 1155 |
| 473 | 20250102 | 103900 | 12433846500 | 271500 | 271000 | 272000 | 270000 | 705 |
| 474 | 20250102 | 103800 | 12242791500 | 271000 | 271000 | 271500 | 271000 | 166 |
| 475 | 20250102 | 103700 | 12197757000 | 271500 | 271500 | 271500 | 271000 | 306 |
| 476 | 20250102 | 103600 | 12114709000 | 271500 | 271000 | 272000 | 271000 | 1312 |
| 477 | 20250102 | 103500 | 11758533000 | 271000 | 270000 | 271000 | 269500 | 2663 |
| 478 | 20250102 | 103400 | 11037658500 | 269500 | 270500 | 271000 | 269500 | 293 |
| 479 | 20250102 | 103300 | 10958434000 | 270000 | 270000 | 271000 | 268500 | 1671 |
| 480 | 20250102 | 103200 | 10507363500 | 269500 | 270000 | 270000 | 269000 | 259 |
| 481 | 20250102 | 103100 | 10437549500 | 270000 | 270000 | 270000 | 269500 | 35 |
| 482 | 20250102 | 103000 | 10428101500 | 270000 | 269500 | 270000 | 269000 | 1265 |
| 483 | 20250102 | 102900 | 10086678500 | 269500 | 269500 | 269500 | 269000 | 119 |
| 484 | 20250102 | 102800 | 10054644000 | 269500 | 269000 | 269500 | 269000 | 537 |
| 485 | 20250102 | 102700 | 9909945000 | 269500 | 268500 | 269500 | 268500 | 111 |
| 486 | 20250102 | 102600 | 9880085000 | 269000 | 268500 | 269000 | 268000 | 161 |
| 487 | 20250102 | 102500 | 9836851500 | 268000 | 270000 | 270000 | 268000 | 348 |
| 488 | 20250102 | 102400 | 9743083500 | 270000 | 269000 | 270000 | 269000 | 465 |
| 489 | 20250102 | 102300 | 9617577500 | 269000 | 269500 | 269500 | 269000 | 122 |
| 490 | 20250102 | 102200 | 9584731000 | 269000 | 270000 | 270500 | 269000 | 884 |
| 491 | 20250102 | 102100 | 9346197000 | 270000 | 269500 | 270500 | 269500 | 1776 |
| 492 | 20250102 | 102000 | 8866898000 | 269500 | 267500 | 269500 | 267000 | 1772 |
| 493 | 20250102 | 101900 | 8391807000 | 267500 | 268000 | 268500 | 267000 | 658 |
| 494 | 20250102 | 101800 | 8215278500 | 268000 | 267500 | 268000 | 266500 | 283 |
| 495 | 20250102 | 101700 | 8139542500 | 268000 | 268000 | 268000 | 266000 | 203 |
| 496 | 20250102 | 101600 | 8085301500 | 268000 | 267500 | 268500 | 266500 | 378 |
| 497 | 20250102 | 101500 | 7984056000 | 267500 | 269500 | 269500 | 267000 | 925 |
| 498 | 20250102 | 101400 | 7735319000 | 269000 | 269000 | 269500 | 268500 | 1185 |
| 499 | 20250102 | 101300 | 7416398000 | 269000 | 267500 | 269500 | 267000 | 3526 |
| 500 | 20250102 | 101200 | 6468354500 | 267500 | 267500 | 268000 | 266000 | 1100 |
| 501 | 20250102 | 101100 | 6174672000 | 267500 | 267000 | 268000 | 266500 | 2243 |
| 502 | 20250102 | 101000 | 5575226500 | 266500 | 266000 | 266500 | 265000 | 1631 |
| 503 | 20250102 | 100900 | 5141310000 | 266000 | 265500 | 266500 | 265000 | 1952 |
| 504 | 20250102 | 100800 | 4622496500 | 265500 | 264000 | 265500 | 264000 | 1524 |
| 505 | 20250102 | 100700 | 4219209000 | 263500 | 264500 | 265000 | 263000 | 823 |
| 506 | 20250102 | 100600 | 4001547500 | 264500 | 262500 | 265000 | 262500 | 2353 |
| 507 | 20250102 | 100500 | 3379605000 | 262500 | 263500 | 264000 | 262500 | 2378 |
| 508 | 20250102 | 100400 | 2753074500 | 263500 | 262000 | 264000 | 262000 | 2582 |
| 509 | 20250102 | 100300 | 2074167500 | 262000 | 261500 | 262500 | 261000 | 1500 |
| 510 | 20250102 | 100200 | 1680973500 | 261000 | 260000 | 261500 | 258500 | 2392 |
| 511 | 20250102 | 100100 | 1058119000 | 260000 | 260500 | 261000 | 257000 | 1564 |
| 512 | 20250102 | 100000 | 652526500 | 261000 | 259000 | 261000 | 258500 | 2465 |