33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 5219 |
| 3 | 20250114 | 182900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 4 | 20250114 | 182800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 5 | 20250114 | 182700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 6 | 20250114 | 182600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 7 | 20250114 | 182500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 8 | 20250114 | 182400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 9 | 20250114 | 182300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 10 | 20250114 | 182200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 11 | 20250114 | 182100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 12 | 20250114 | 182000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 13 | 20250114 | 181900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 14 | 20250114 | 181800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 15 | 20250114 | 181700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 16 | 20250114 | 181600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 17 | 20250114 | 181500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 18 | 20250114 | 181400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 19 | 20250114 | 181300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 20 | 20250114 | 181200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 21 | 20250114 | 181100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 22 | 20250114 | 181000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 23 | 20250114 | 180900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 24 | 20250114 | 180800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 25 | 20250114 | 180700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 26 | 20250114 | 180600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 27 | 20250114 | 180500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 28 | 20250114 | 180400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 29 | 20250114 | 180300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 30 | 20250114 | 180200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 31 | 20250114 | 180100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 32 | 20250114 | 180000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 5219 |
| 33 | 20250114 | 175900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 34 | 20250114 | 175800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 35 | 20250114 | 175700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 36 | 20250114 | 175600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 37 | 20250114 | 175500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 38 | 20250114 | 175400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 39 | 20250114 | 175300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 40 | 20250114 | 175200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 41 | 20250114 | 175100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 42 | 20250114 | 175000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 43 | 20250114 | 174900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 44 | 20250114 | 174800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 45 | 20250114 | 174700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 46 | 20250114 | 174600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 47 | 20250114 | 174500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 48 | 20250114 | 174400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 49 | 20250114 | 174300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 50 | 20250114 | 174200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 51 | 20250114 | 174100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 52 | 20250114 | 174000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 53 | 20250114 | 173900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 54 | 20250114 | 173800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 55 | 20250114 | 173700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 56 | 20250114 | 173600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 57 | 20250114 | 173500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 58 | 20250114 | 173400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 59 | 20250114 | 173300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 60 | 20250114 | 173200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 61 | 20250114 | 173100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 62 | 20250114 | 173000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 5219 |
| 63 | 20250114 | 172900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 64 | 20250114 | 172800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 65 | 20250114 | 172700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 66 | 20250114 | 172600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 67 | 20250114 | 172500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 68 | 20250114 | 172400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 69 | 20250114 | 172300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 70 | 20250114 | 172200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 71 | 20250114 | 172100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 72 | 20250114 | 172000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 73 | 20250114 | 171900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 74 | 20250114 | 171800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 75 | 20250114 | 171700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 76 | 20250114 | 171600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 77 | 20250114 | 171500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 78 | 20250114 | 171400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 79 | 20250114 | 171300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 80 | 20250114 | 171200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 81 | 20250114 | 171100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 82 | 20250114 | 171000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 83 | 20250114 | 170900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 84 | 20250114 | 170800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 85 | 20250114 | 170700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 86 | 20250114 | 170600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 87 | 20250114 | 170500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 88 | 20250114 | 170400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 89 | 20250114 | 170300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 90 | 20250114 | 170200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 91 | 20250114 | 170100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 92 | 20250114 | 170000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 5219 |
| 93 | 20250114 | 165900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 94 | 20250114 | 165800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 95 | 20250114 | 165700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 96 | 20250114 | 165600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 97 | 20250114 | 165500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 98 | 20250114 | 165400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 99 | 20250114 | 165300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 100 | 20250114 | 165200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 101 | 20250114 | 165100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 102 | 20250114 | 165000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 103 | 20250114 | 164900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 104 | 20250114 | 164800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 105 | 20250114 | 164700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 106 | 20250114 | 164600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 107 | 20250114 | 164500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 108 | 20250114 | 164400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 109 | 20250114 | 164300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 110 | 20250114 | 164200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 111 | 20250114 | 164100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 112 | 20250114 | 164000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 113 | 20250114 | 163900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 114 | 20250114 | 163800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 115 | 20250114 | 163700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 116 | 20250114 | 163600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 117 | 20250114 | 163500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 118 | 20250114 | 163400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 119 | 20250114 | 163300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 120 | 20250114 | 163200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 121 | 20250114 | 163100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 122 | 20250114 | 163000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 5219 |
| 123 | 20250114 | 162900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 124 | 20250114 | 162800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 125 | 20250114 | 162700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 126 | 20250114 | 162600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 127 | 20250114 | 162500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 128 | 20250114 | 162400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 129 | 20250114 | 162300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 130 | 20250114 | 162200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 131 | 20250114 | 162100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 132 | 20250114 | 162000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 133 | 20250114 | 161900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 134 | 20250114 | 161800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 135 | 20250114 | 161700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 136 | 20250114 | 161600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 137 | 20250114 | 161500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 138 | 20250114 | 161400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 139 | 20250114 | 161300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 140 | 20250114 | 161200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 141 | 20250114 | 161100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 142 | 20250114 | 161000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 143 | 20250114 | 160900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 144 | 20250114 | 160800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 145 | 20250114 | 160700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 146 | 20250114 | 160600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 147 | 20250114 | 160500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 148 | 20250114 | 160400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 149 | 20250114 | 160300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 150 | 20250114 | 160200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 151 | 20250114 | 160100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 152 | 20250114 | 160000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 5219 |
| 153 | 20250114 | 155900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 154 | 20250114 | 155800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 155 | 20250114 | 155700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 156 | 20250114 | 155600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 157 | 20250114 | 155500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 158 | 20250114 | 155400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 159 | 20250114 | 155300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 160 | 20250114 | 155200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 161 | 20250114 | 155100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 162 | 20250114 | 155000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 163 | 20250114 | 154900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 164 | 20250114 | 154800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 165 | 20250114 | 154700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 166 | 20250114 | 154600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 167 | 20250114 | 154500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 168 | 20250114 | 154400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 169 | 20250114 | 154300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 170 | 20250114 | 154200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 171 | 20250114 | 154100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 172 | 20250114 | 154000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 173 | 20250114 | 153900 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 174 | 20250114 | 153800 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 175 | 20250114 | 153700 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 176 | 20250114 | 153600 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 177 | 20250114 | 153500 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 178 | 20250114 | 153400 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 179 | 20250114 | 153300 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 180 | 20250114 | 153200 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 181 | 20250114 | 153100 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 182 | 20250114 | 153000 | 47654700000 | 274000 | 274000 | 274000 | 274000 | 10438 |
| 183 | 20250114 | 152900 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 184 | 20250114 | 152800 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 185 | 20250114 | 152700 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 186 | 20250114 | 152600 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 187 | 20250114 | 152500 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 188 | 20250114 | 152400 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 189 | 20250114 | 152300 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 190 | 20250114 | 152200 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 191 | 20250114 | 152100 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 192 | 20250114 | 152000 | 46224694000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 193 | 20250114 | 151900 | 46224694000 | 274000 | 274000 | 274500 | 273500 | 872 |
| 194 | 20250114 | 151800 | 45985700000 | 274000 | 274000 | 274500 | 273500 | 1867 |
| 195 | 20250114 | 151700 | 45474165500 | 273500 | 273500 | 274500 | 273500 | 2659 |
| 196 | 20250114 | 151600 | 44745652500 | 273500 | 273500 | 274500 | 272500 | 1938 |
| 197 | 20250114 | 151500 | 44215492000 | 273000 | 273000 | 274000 | 273000 | 1584 |
| 198 | 20250114 | 151400 | 43782306000 | 272500 | 272000 | 273500 | 271500 | 1135 |
| 199 | 20250114 | 151300 | 43472773000 | 272000 | 272500 | 272500 | 271500 | 553 |
| 200 | 20250114 | 151200 | 43322226000 | 272500 | 272500 | 272500 | 272000 | 388 |
| 201 | 20250114 | 151100 | 43216546500 | 272000 | 272000 | 272500 | 271500 | 354 |
| 202 | 20250114 | 151000 | 43120156500 | 272000 | 272500 | 272500 | 271500 | 352 |
| 203 | 20250114 | 150900 | 43024326000 | 272000 | 272000 | 272500 | 272000 | 522 |
| 204 | 20250114 | 150800 | 42882162000 | 272000 | 272500 | 272500 | 272000 | 536 |
| 205 | 20250114 | 150700 | 42736201000 | 272500 | 271500 | 272500 | 271500 | 592 |
| 206 | 20250114 | 150600 | 42575154500 | 271500 | 271500 | 272000 | 271500 | 227 |
| 207 | 20250114 | 150500 | 42513504500 | 272000 | 272000 | 272500 | 271500 | 217 |
| 208 | 20250114 | 150400 | 42454559000 | 272000 | 271000 | 272000 | 271000 | 756 |
| 209 | 20250114 | 150300 | 42249423000 | 271000 | 271000 | 271500 | 271000 | 573 |
| 210 | 20250114 | 150200 | 42094113500 | 271000 | 271000 | 271500 | 271000 | 173 |
| 211 | 20250114 | 150100 | 42047193000 | 271000 | 272500 | 272500 | 271000 | 2947 |
| 212 | 20250114 | 150000 | 41246875500 | 272500 | 272000 | 273500 | 272000 | 1566 |
| 213 | 20250114 | 145900 | 40819755500 | 272000 | 273000 | 273500 | 272000 | 649 |
| 214 | 20250114 | 145800 | 40642713000 | 273000 | 273000 | 273500 | 273000 | 287 |
| 215 | 20250114 | 145700 | 40564345500 | 273000 | 273000 | 273500 | 273000 | 378 |
| 216 | 20250114 | 145600 | 40461036500 | 273000 | 273500 | 273500 | 273000 | 189 |
| 217 | 20250114 | 145500 | 40409416500 | 273000 | 273000 | 273500 | 273000 | 297 |
| 218 | 20250114 | 145400 | 40328289000 | 273500 | 272500 | 273500 | 272500 | 200 |
| 219 | 20250114 | 145300 | 40273702000 | 272500 | 273500 | 274000 | 272500 | 806 |
| 220 | 20250114 | 145200 | 40053402500 | 274000 | 273500 | 274500 | 273500 | 341 |
| 221 | 20250114 | 145100 | 39960004000 | 274000 | 274500 | 275000 | 273500 | 592 |
| 222 | 20250114 | 145000 | 39797741000 | 274500 | 273000 | 274500 | 273000 | 1415 |
| 223 | 20250114 | 144900 | 39410392500 | 273000 | 273000 | 273500 | 272000 | 654 |
| 224 | 20250114 | 144800 | 39231756000 | 272000 | 272500 | 273000 | 272000 | 508 |
| 225 | 20250114 | 144700 | 39093279000 | 273000 | 272000 | 273000 | 272000 | 286 |
| 226 | 20250114 | 144600 | 39015282000 | 272000 | 272500 | 273000 | 272000 | 352 |
| 227 | 20250114 | 144500 | 38919490000 | 272500 | 272500 | 273000 | 272500 | 251 |
| 228 | 20250114 | 144400 | 38851060500 | 272500 | 272500 | 273000 | 272500 | 182 |
| 229 | 20250114 | 144300 | 38801437000 | 272500 | 272500 | 273000 | 272500 | 185 |
| 230 | 20250114 | 144200 | 38751005500 | 272500 | 272000 | 273000 | 272000 | 178 |
| 231 | 20250114 | 144100 | 38702521000 | 272000 | 272500 | 273000 | 272000 | 126 |
| 232 | 20250114 | 144000 | 38668224000 | 272500 | 272500 | 273000 | 272000 | 148 |
| 233 | 20250114 | 143900 | 38627924500 | 272000 | 272000 | 273000 | 272000 | 305 |
| 234 | 20250114 | 143800 | 38544904000 | 272000 | 272000 | 272500 | 272000 | 154 |
| 235 | 20250114 | 143700 | 38502994000 | 272000 | 272000 | 272500 | 272000 | 239 |
| 236 | 20250114 | 143600 | 38437925500 | 272000 | 272500 | 272500 | 272000 | 216 |
| 237 | 20250114 | 143500 | 38379151500 | 272000 | 273000 | 273000 | 272000 | 168 |
| 238 | 20250114 | 143400 | 38333404500 | 273000 | 273000 | 273000 | 272000 | 153 |
| 239 | 20250114 | 143300 | 38291716000 | 272500 | 273000 | 273000 | 272000 | 349 |
| 240 | 20250114 | 143200 | 38196602000 | 272500 | 272500 | 273000 | 272500 | 156 |
| 241 | 20250114 | 143100 | 38154061000 | 272500 | 272500 | 273000 | 272500 | 144 |
| 242 | 20250114 | 143000 | 38114804500 | 272500 | 272500 | 273000 | 272500 | 180 |
| 243 | 20250114 | 142900 | 38065725500 | 272500 | 272500 | 273000 | 272000 | 350 |
| 244 | 20250114 | 142800 | 37970368500 | 272000 | 272000 | 272500 | 272000 | 190 |
| 245 | 20250114 | 142700 | 37918664000 | 272500 | 272000 | 272500 | 272000 | 185 |
| 246 | 20250114 | 142600 | 37868329500 | 272000 | 272000 | 272500 | 272000 | 184 |
| 247 | 20250114 | 142500 | 37818263000 | 272000 | 272500 | 273000 | 272000 | 333 |
| 248 | 20250114 | 142400 | 37727526500 | 273000 | 272500 | 273000 | 272500 | 270 |
| 249 | 20250114 | 142300 | 37653936500 | 272500 | 273000 | 273500 | 272500 | 249 |
| 250 | 20250114 | 142200 | 37585982500 | 273000 | 273000 | 273500 | 273000 | 131 |
| 251 | 20250114 | 142100 | 37550207500 | 273000 | 273000 | 273500 | 273000 | 178 |
| 252 | 20250114 | 142000 | 37501590500 | 273000 | 273000 | 273500 | 272500 | 222 |
| 253 | 20250114 | 141900 | 37440989000 | 272500 | 272500 | 273000 | 272500 | 136 |
| 254 | 20250114 | 141800 | 37403896500 | 272500 | 272500 | 273000 | 272000 | 283 |
| 255 | 20250114 | 141700 | 37326759500 | 272500 | 273500 | 273500 | 272500 | 308 |
| 256 | 20250114 | 141600 | 37242654500 | 273500 | 273500 | 273500 | 273000 | 308 |
| 257 | 20250114 | 141500 | 37158485500 | 273000 | 273500 | 274000 | 273000 | 442 |
| 258 | 20250114 | 141400 | 37037485500 | 274000 | 272500 | 274000 | 272500 | 593 |
| 259 | 20250114 | 141300 | 36875429000 | 273000 | 272500 | 273000 | 272500 | 299 |
| 260 | 20250114 | 141200 | 36793932000 | 272500 | 272000 | 273000 | 272000 | 268 |
| 261 | 20250114 | 141100 | 36720936500 | 272500 | 271500 | 272500 | 271500 | 316 |
| 262 | 20250114 | 141000 | 36634980000 | 271500 | 271500 | 272000 | 271500 | 567 |
| 263 | 20250114 | 140900 | 36480814000 | 271500 | 272000 | 272000 | 271000 | 338 |
| 264 | 20250114 | 140800 | 36389044500 | 271500 | 272000 | 272000 | 271500 | 513 |
| 265 | 20250114 | 140700 | 36249761000 | 271500 | 272000 | 272000 | 271500 | 126 |
| 266 | 20250114 | 140600 | 36215524000 | 271500 | 272000 | 272500 | 271500 | 273 |
| 267 | 20250114 | 140500 | 36141292000 | 272500 | 271000 | 273000 | 271000 | 1064 |
| 268 | 20250114 | 140400 | 35852203000 | 271000 | 271000 | 271500 | 271000 | 551 |
| 269 | 20250114 | 140300 | 35702868500 | 271000 | 271000 | 271500 | 271000 | 252 |
| 270 | 20250114 | 140200 | 35634567500 | 271000 | 271000 | 271500 | 271000 | 132 |
| 271 | 20250114 | 140100 | 35598789500 | 271000 | 270500 | 271500 | 270500 | 215 |
| 272 | 20250114 | 140000 | 35540521000 | 270500 | 270500 | 271000 | 270500 | 212 |
| 273 | 20250114 | 135900 | 35483123500 | 270500 | 270000 | 271000 | 269500 | 1772 |
| 274 | 20250114 | 135800 | 35004511500 | 270000 | 269500 | 270000 | 269500 | 195 |
| 275 | 20250114 | 135700 | 34951954000 | 269500 | 269500 | 269500 | 269000 | 1261 |
| 276 | 20250114 | 135600 | 34612142500 | 270000 | 269500 | 270000 | 269500 | 490 |
| 277 | 20250114 | 135500 | 34480044500 | 269500 | 270000 | 270000 | 269500 | 198 |
| 278 | 20250114 | 135400 | 34426635500 | 269500 | 270000 | 270500 | 269500 | 637 |
| 279 | 20250114 | 135300 | 34254676000 | 270500 | 269500 | 270500 | 269500 | 302 |
| 280 | 20250114 | 135200 | 34173089000 | 270000 | 270000 | 270000 | 269500 | 499 |
| 281 | 20250114 | 135100 | 34038400500 | 269500 | 269500 | 270000 | 269500 | 736 |
| 282 | 20250114 | 135000 | 33840044000 | 270000 | 269500 | 270000 | 269500 | 166 |
| 283 | 20250114 | 134900 | 33795274000 | 269500 | 270000 | 270000 | 269000 | 1272 |
| 284 | 20250114 | 134800 | 33452466500 | 269500 | 269500 | 270000 | 269000 | 2879 |
| 285 | 20250114 | 134700 | 32676985500 | 269500 | 270500 | 270500 | 269000 | 3332 |
| 286 | 20250114 | 134600 | 31777700500 | 270500 | 271500 | 272000 | 270500 | 4302 |
| 287 | 20250114 | 134500 | 30612134000 | 272000 | 272000 | 272000 | 271500 | 781 |
| 288 | 20250114 | 134400 | 30399730000 | 272000 | 272500 | 272500 | 272000 | 268 |
| 289 | 20250114 | 134300 | 30326814500 | 272000 | 271500 | 272500 | 271500 | 474 |
| 290 | 20250114 | 134200 | 30197948000 | 272000 | 271500 | 272000 | 271500 | 388 |
| 291 | 20250114 | 134100 | 30092602000 | 271500 | 271500 | 272000 | 271500 | 75 |
| 292 | 20250114 | 134000 | 30072236000 | 271500 | 271500 | 272000 | 271500 | 138 |
| 293 | 20250114 | 133900 | 30034741500 | 271500 | 272500 | 272500 | 271500 | 859 |
| 294 | 20250114 | 133800 | 29801154500 | 272000 | 272000 | 272500 | 272000 | 142 |
| 295 | 20250114 | 133700 | 29762517500 | 272000 | 272500 | 272500 | 272000 | 129 |
| 296 | 20250114 | 133600 | 29727421500 | 272500 | 272000 | 273000 | 272000 | 2140 |
| 297 | 20250114 | 133500 | 29145229500 | 272000 | 272500 | 273000 | 272000 | 382 |
| 298 | 20250114 | 133400 | 29041135000 | 272500 | 272500 | 273000 | 272500 | 132 |
| 299 | 20250114 | 133300 | 29005161500 | 272500 | 272500 | 273000 | 272500 | 289 |
| 300 | 20250114 | 133200 | 28926375000 | 273000 | 272500 | 273500 | 272500 | 635 |
| 301 | 20250114 | 133100 | 28753058000 | 272500 | 272000 | 272500 | 272000 | 385 |
| 302 | 20250114 | 133000 | 28648195500 | 272500 | 273000 | 273500 | 271500 | 3217 |
| 303 | 20250114 | 132900 | 27773247500 | 273000 | 273000 | 273500 | 272500 | 1210 |
| 304 | 20250114 | 132800 | 27442892000 | 273000 | 272500 | 273000 | 272000 | 649 |
| 305 | 20250114 | 132700 | 27266047500 | 273000 | 273500 | 273500 | 272000 | 2603 |
| 306 | 20250114 | 132600 | 26556008500 | 273000 | 273500 | 273500 | 273000 | 84 |
| 307 | 20250114 | 132500 | 26533070000 | 273500 | 273000 | 273500 | 273000 | 180 |
| 308 | 20250114 | 132400 | 26483921000 | 273000 | 273500 | 273500 | 273000 | 150 |
| 309 | 20250114 | 132300 | 26442969500 | 273000 | 273500 | 273500 | 273000 | 144 |
| 310 | 20250114 | 132200 | 26403650500 | 273000 | 273000 | 273500 | 273000 | 92 |
| 311 | 20250114 | 132100 | 26378531000 | 273500 | 273000 | 273500 | 273000 | 109 |
| 312 | 20250114 | 132000 | 26348770500 | 273000 | 273500 | 273500 | 273000 | 74 |
| 313 | 20250114 | 131900 | 26328566000 | 273000 | 273500 | 273500 | 273000 | 96 |
| 314 | 20250114 | 131800 | 26302347500 | 273000 | 273000 | 273500 | 273000 | 80 |
| 315 | 20250114 | 131700 | 26280506500 | 273000 | 273000 | 273500 | 273000 | 77 |
| 316 | 20250114 | 131600 | 26259483000 | 273000 | 273500 | 274000 | 273000 | 147 |
| 317 | 20250114 | 131500 | 26219297500 | 273500 | 273500 | 274000 | 273500 | 69 |
| 318 | 20250114 | 131400 | 26200424000 | 273500 | 273500 | 274000 | 273500 | 127 |
| 319 | 20250114 | 131300 | 26165686500 | 273500 | 273000 | 274000 | 273000 | 395 |
| 320 | 20250114 | 131200 | 26057654500 | 273000 | 273000 | 273500 | 273000 | 274 |
| 321 | 20250114 | 131100 | 25982785000 | 273000 | 273000 | 273500 | 273000 | 189 |
| 322 | 20250114 | 131000 | 25931173500 | 273000 | 274000 | 274000 | 273000 | 214 |
| 323 | 20250114 | 130900 | 25872622500 | 273000 | 273500 | 274000 | 273000 | 453 |
| 324 | 20250114 | 130800 | 25748913000 | 273500 | 273500 | 274000 | 273500 | 204 |
| 325 | 20250114 | 130700 | 25693118000 | 274000 | 273500 | 274000 | 273500 | 109 |
| 326 | 20250114 | 130600 | 25663303500 | 273500 | 273500 | 274000 | 273500 | 120 |
| 327 | 20250114 | 130500 | 25630482000 | 274000 | 273500 | 274000 | 273500 | 113 |
| 328 | 20250114 | 130400 | 25599569000 | 273500 | 273500 | 274000 | 273500 | 98 |
| 329 | 20250114 | 130300 | 25572747000 | 273500 | 274000 | 274500 | 273500 | 431 |
| 330 | 20250114 | 130200 | 25454665500 | 274000 | 274000 | 274500 | 274000 | 82 |
| 331 | 20250114 | 130100 | 25432194000 | 274000 | 274500 | 275000 | 273500 | 606 |
| 332 | 20250114 | 130000 | 25266122000 | 274500 | 275000 | 275000 | 274500 | 88 |
| 333 | 20250114 | 125900 | 25241960500 | 274500 | 275000 | 275000 | 274500 | 145 |
| 334 | 20250114 | 125800 | 25202149000 | 274500 | 274500 | 275000 | 274000 | 53 |
| 335 | 20250114 | 125700 | 25187603500 | 274500 | 274000 | 275000 | 273500 | 300 |
| 336 | 20250114 | 125600 | 25105315500 | 274500 | 274000 | 274500 | 273500 | 2165 |
| 337 | 20250114 | 125500 | 24512150500 | 274000 | 274000 | 274500 | 273500 | 590 |
| 338 | 20250114 | 125400 | 24350480000 | 274000 | 273500 | 274500 | 273500 | 107 |
| 339 | 20250114 | 125300 | 24321186000 | 273500 | 274000 | 274500 | 273500 | 317 |
| 340 | 20250114 | 125200 | 24234427000 | 274000 | 274000 | 274500 | 274000 | 49 |
| 341 | 20250114 | 125100 | 24220992500 | 274500 | 274000 | 274500 | 274000 | 113 |
| 342 | 20250114 | 125000 | 24190026500 | 274000 | 274500 | 274500 | 274000 | 57 |
| 343 | 20250114 | 124900 | 24174400000 | 274000 | 274500 | 274500 | 273500 | 125 |
| 344 | 20250114 | 124800 | 24140134500 | 274000 | 274000 | 274500 | 274000 | 98 |
| 345 | 20250114 | 124700 | 24113278500 | 274000 | 274000 | 274500 | 274000 | 47 |
| 346 | 20250114 | 124600 | 24100397500 | 274000 | 274000 | 275000 | 274000 | 208 |
| 347 | 20250114 | 124500 | 24043347000 | 274000 | 274000 | 274500 | 274000 | 94 |
| 348 | 20250114 | 124400 | 24017585000 | 274500 | 274500 | 274500 | 274000 | 83 |
| 349 | 20250114 | 124300 | 23994837500 | 274000 | 274000 | 274500 | 274000 | 26 |
| 350 | 20250114 | 124200 | 23987711500 | 274000 | 274500 | 275000 | 274000 | 134 |
| 351 | 20250114 | 124100 | 23950947000 | 274500 | 274500 | 275000 | 274000 | 72 |
| 352 | 20250114 | 124000 | 23931193500 | 274500 | 274000 | 275000 | 274000 | 123 |
| 353 | 20250114 | 123900 | 23897450500 | 274000 | 274500 | 274500 | 274000 | 90 |
| 354 | 20250114 | 123800 | 23872784500 | 274000 | 274000 | 274500 | 274000 | 86 |
| 355 | 20250114 | 123700 | 23849213500 | 274000 | 273500 | 274000 | 273500 | 179 |
| 356 | 20250114 | 123600 | 23800192500 | 273500 | 273500 | 274500 | 273500 | 120 |
| 357 | 20250114 | 123500 | 23767356000 | 273500 | 274000 | 274000 | 273500 | 64 |
| 358 | 20250114 | 123400 | 23749831000 | 274000 | 274500 | 274500 | 273500 | 178 |
| 359 | 20250114 | 123300 | 23701076500 | 274000 | 274500 | 274500 | 273500 | 80 |
| 360 | 20250114 | 123200 | 23679172500 | 274000 | 274000 | 274500 | 274000 | 57 |
| 361 | 20250114 | 123100 | 23663551000 | 274000 | 274000 | 274500 | 273500 | 69 |
| 362 | 20250114 | 123000 | 23644644500 | 273500 | 274000 | 274500 | 273500 | 178 |
| 363 | 20250114 | 122900 | 23595870000 | 274000 | 274000 | 274500 | 274000 | 105 |
| 364 | 20250114 | 122800 | 23567097000 | 274000 | 274500 | 274500 | 274000 | 49 |
| 365 | 20250114 | 122700 | 23553669000 | 274500 | 274000 | 274500 | 274000 | 216 |
| 366 | 20250114 | 122600 | 23494479000 | 274000 | 274000 | 274500 | 274000 | 29 |
| 367 | 20250114 | 122500 | 23486528500 | 274000 | 274000 | 274500 | 274000 | 73 |
| 368 | 20250114 | 122400 | 23466521000 | 274500 | 275000 | 275000 | 274000 | 108 |
| 369 | 20250114 | 122300 | 23436873000 | 274500 | 274000 | 275000 | 274000 | 146 |
| 370 | 20250114 | 122200 | 23396833000 | 274500 | 274000 | 275000 | 274000 | 292 |
| 371 | 20250114 | 122100 | 23316693500 | 274000 | 274500 | 274500 | 274000 | 116 |
| 372 | 20250114 | 122000 | 23284904000 | 274500 | 274000 | 274500 | 274000 | 40 |
| 373 | 20250114 | 121900 | 23273940500 | 274000 | 274500 | 274500 | 274000 | 130 |
| 374 | 20250114 | 121800 | 23238317000 | 274000 | 274500 | 275000 | 274000 | 670 |
| 375 | 20250114 | 121700 | 23054411500 | 275000 | 274500 | 275000 | 274500 | 53 |
| 376 | 20250114 | 121600 | 23039855000 | 275000 | 275000 | 275500 | 274500 | 101 |
| 377 | 20250114 | 121500 | 23012090000 | 275500 | 275500 | 275500 | 275000 | 99 |
| 378 | 20250114 | 121400 | 22984859000 | 275000 | 275500 | 275500 | 275000 | 87 |
| 379 | 20250114 | 121300 | 22960921500 | 275000 | 275000 | 275500 | 275000 | 58 |
| 380 | 20250114 | 121200 | 22944963500 | 275000 | 275000 | 275500 | 275000 | 150 |
| 381 | 20250114 | 121100 | 22903677500 | 275000 | 276000 | 276000 | 275000 | 115 |
| 382 | 20250114 | 121000 | 22872006500 | 276000 | 275000 | 276000 | 274500 | 139 |
| 383 | 20250114 | 120900 | 22833729500 | 275000 | 275500 | 275500 | 275000 | 66 |
| 384 | 20250114 | 120800 | 22815573000 | 275500 | 275000 | 276000 | 275000 | 253 |
| 385 | 20250114 | 120700 | 22745935000 | 275500 | 275000 | 275500 | 275000 | 94 |
| 386 | 20250114 | 120600 | 22720058500 | 275000 | 275000 | 275500 | 274500 | 102 |
| 387 | 20250114 | 120500 | 22692026500 | 275000 | 275500 | 275500 | 275000 | 36 |
| 388 | 20250114 | 120400 | 22682123000 | 275000 | 275000 | 275500 | 274500 | 253 |
| 389 | 20250114 | 120300 | 22612575500 | 275000 | 274500 | 275000 | 274500 | 91 |
| 390 | 20250114 | 120200 | 22587589000 | 274500 | 274500 | 275000 | 274500 | 99 |
| 391 | 20250114 | 120100 | 22560404500 | 275000 | 275000 | 275000 | 274500 | 68 |
| 392 | 20250114 | 120000 | 22541728500 | 275000 | 274500 | 275000 | 274000 | 136 |
| 393 | 20250114 | 115900 | 22504392000 | 275000 | 274000 | 275000 | 274000 | 174 |
| 394 | 20250114 | 115800 | 22456620500 | 274000 | 274000 | 274500 | 274000 | 117 |
| 395 | 20250114 | 115700 | 22424559000 | 274000 | 274000 | 274500 | 273500 | 121 |
| 396 | 20250114 | 115600 | 22391414500 | 274000 | 274000 | 274500 | 273500 | 128 |
| 397 | 20250114 | 115500 | 22356357500 | 274000 | 274000 | 274500 | 273500 | 244 |
| 398 | 20250114 | 115400 | 22289511500 | 274000 | 274000 | 274500 | 274000 | 92 |
| 399 | 20250114 | 115300 | 22264302000 | 274500 | 274000 | 274500 | 274000 | 114 |
| 400 | 20250114 | 115200 | 22233058000 | 274000 | 274000 | 274500 | 274000 | 144 |
| 401 | 20250114 | 115100 | 22193587500 | 274000 | 274000 | 274500 | 273500 | 162 |
| 402 | 20250114 | 115000 | 22149173000 | 274000 | 274500 | 274500 | 274000 | 83 |
| 403 | 20250114 | 114900 | 22126427500 | 274000 | 274000 | 274500 | 274000 | 166 |
| 404 | 20250114 | 114800 | 22080937500 | 274000 | 275000 | 275000 | 274000 | 156 |
| 405 | 20250114 | 114700 | 22038133000 | 274500 | 275000 | 275000 | 274500 | 131 |
| 406 | 20250114 | 114600 | 22002168000 | 275000 | 275000 | 275000 | 274500 | 109 |
| 407 | 20250114 | 114500 | 21972241000 | 274500 | 275000 | 275500 | 274500 | 153 |
| 408 | 20250114 | 114400 | 21930213500 | 274500 | 274500 | 275500 | 274500 | 132 |
| 409 | 20250114 | 114300 | 21893936000 | 274500 | 275500 | 275500 | 274500 | 1165 |
| 410 | 20250114 | 114200 | 21574002000 | 275500 | 276000 | 276000 | 275500 | 142 |
| 411 | 20250114 | 114100 | 21534880000 | 275500 | 275500 | 276000 | 275000 | 178 |
| 412 | 20250114 | 114000 | 21485907500 | 275000 | 275500 | 275500 | 275000 | 206 |
| 413 | 20250114 | 113900 | 21429248500 | 275000 | 275500 | 275500 | 275000 | 130 |
| 414 | 20250114 | 113800 | 21393480000 | 275500 | 276000 | 276000 | 275000 | 136 |
| 415 | 20250114 | 113700 | 21356023500 | 275500 | 275500 | 275500 | 275000 | 448 |
| 416 | 20250114 | 113600 | 21232623500 | 275000 | 275500 | 276000 | 275000 | 221 |
| 417 | 20250114 | 113500 | 21171803000 | 275500 | 275500 | 276000 | 275000 | 126 |
| 418 | 20250114 | 113400 | 21137135500 | 275000 | 275000 | 275500 | 275000 | 561 |
| 419 | 20250114 | 113300 | 20982645000 | 275500 | 275500 | 275500 | 275000 | 164 |
| 420 | 20250114 | 113200 | 20937534000 | 275000 | 275500 | 276000 | 275000 | 120 |
| 421 | 20250114 | 113100 | 20904488000 | 275500 | 275500 | 276000 | 275500 | 152 |
| 422 | 20250114 | 113000 | 20862598000 | 276000 | 276500 | 276500 | 275500 | 329 |
| 423 | 20250114 | 112900 | 20771795500 | 277000 | 276000 | 277000 | 276000 | 99 |
| 424 | 20250114 | 112800 | 20744439500 | 276500 | 276000 | 277000 | 276000 | 180 |
| 425 | 20250114 | 112700 | 20694687000 | 276500 | 276500 | 277000 | 276000 | 280 |
| 426 | 20250114 | 112600 | 20617315000 | 276500 | 276500 | 277000 | 276500 | 164 |
| 427 | 20250114 | 112500 | 20571956000 | 277000 | 276500 | 277000 | 276500 | 217 |
| 428 | 20250114 | 112400 | 20511891500 | 276500 | 276000 | 277000 | 276000 | 177 |
| 429 | 20250114 | 112300 | 20463004500 | 276500 | 277000 | 277000 | 276000 | 233 |
| 430 | 20250114 | 112200 | 20398606500 | 277000 | 277000 | 277500 | 276500 | 228 |
| 431 | 20250114 | 112100 | 20335468000 | 277000 | 276500 | 277000 | 276000 | 200 |
| 432 | 20250114 | 112000 | 20280168000 | 276500 | 277000 | 277000 | 276500 | 115 |
| 433 | 20250114 | 111900 | 20248362500 | 277000 | 276500 | 277500 | 276500 | 470 |
| 434 | 20250114 | 111800 | 20118117000 | 276500 | 276000 | 277000 | 275500 | 510 |
| 435 | 20250114 | 111700 | 19977124000 | 276000 | 276500 | 277000 | 276000 | 228 |
| 436 | 20250114 | 111600 | 19914114500 | 276500 | 276500 | 276500 | 276000 | 139 |
| 437 | 20250114 | 111500 | 19875724000 | 276000 | 276000 | 276500 | 275500 | 225 |
| 438 | 20250114 | 111400 | 19813612500 | 276000 | 276500 | 276500 | 275500 | 207 |
| 439 | 20250114 | 111300 | 19756467000 | 276500 | 277000 | 277500 | 276500 | 681 |
| 440 | 20250114 | 111200 | 19567870000 | 277000 | 276000 | 277000 | 275500 | 1009 |
| 441 | 20250114 | 111100 | 19288869500 | 275500 | 275000 | 276000 | 275000 | 226 |
| 442 | 20250114 | 111000 | 19226608000 | 275000 | 274500 | 275500 | 274500 | 209 |
| 443 | 20250114 | 110900 | 19169158500 | 274500 | 275000 | 275500 | 274500 | 165 |
| 444 | 20250114 | 110800 | 19123830000 | 275000 | 274500 | 275500 | 274500 | 229 |
| 445 | 20250114 | 110700 | 19060889000 | 274500 | 274500 | 275000 | 274000 | 129 |
| 446 | 20250114 | 110600 | 19025477500 | 274500 | 275000 | 275000 | 274500 | 167 |
| 447 | 20250114 | 110500 | 18979628500 | 275000 | 275000 | 275500 | 275000 | 127 |
| 448 | 20250114 | 110400 | 18944694500 | 275500 | 275500 | 275500 | 274000 | 162 |
| 449 | 20250114 | 110300 | 18900212500 | 275500 | 275000 | 275500 | 274000 | 199 |
| 450 | 20250114 | 110200 | 18845522500 | 275500 | 275000 | 275500 | 274500 | 110 |
| 451 | 20250114 | 110100 | 18815279000 | 275000 | 275000 | 275500 | 274500 | 130 |
| 452 | 20250114 | 110000 | 18779542500 | 275000 | 276000 | 276500 | 275000 | 571 |
| 453 | 20250114 | 105900 | 18622066000 | 276000 | 276500 | 276500 | 276000 | 120 |
| 454 | 20250114 | 105800 | 18588938500 | 276000 | 276000 | 276500 | 276000 | 112 |
| 455 | 20250114 | 105700 | 18558011000 | 276500 | 275000 | 276500 | 275000 | 487 |
| 456 | 20250114 | 105600 | 18423834500 | 275000 | 275500 | 276000 | 274000 | 207 |
| 457 | 20250114 | 105500 | 18366874000 | 275500 | 274000 | 276500 | 274000 | 1078 |
| 458 | 20250114 | 105400 | 18069873000 | 274500 | 274000 | 274500 | 274000 | 141 |
| 459 | 20250114 | 105300 | 18031238000 | 274000 | 274000 | 274500 | 274000 | 112 |
| 460 | 20250114 | 105200 | 18000548500 | 274000 | 273500 | 274500 | 273500 | 154 |
| 461 | 20250114 | 105100 | 17958371500 | 273500 | 273000 | 274000 | 272000 | 942 |
| 462 | 20250114 | 105000 | 17701343000 | 273000 | 273000 | 273000 | 273000 | 124 |
| 463 | 20250114 | 104900 | 17667491000 | 273000 | 273000 | 273500 | 272500 | 167 |
| 464 | 20250114 | 104800 | 17621919500 | 273000 | 272000 | 273000 | 272000 | 159 |
| 465 | 20250114 | 104700 | 17578641500 | 272000 | 271500 | 272500 | 271500 | 894 |
| 466 | 20250114 | 104600 | 17335496500 | 271500 | 271500 | 272000 | 271000 | 714 |
| 467 | 20250114 | 104500 | 17141883500 | 271500 | 271500 | 272000 | 271000 | 521 |
| 468 | 20250114 | 104400 | 17000471500 | 271500 | 271500 | 272000 | 271500 | 400 |
| 469 | 20250114 | 104300 | 16891869000 | 271500 | 272500 | 272500 | 271500 | 1746 |
| 470 | 20250114 | 104200 | 16417000000 | 272500 | 272500 | 273000 | 272500 | 322 |
| 471 | 20250114 | 104100 | 16329252500 | 272500 | 272500 | 273000 | 272500 | 211 |
| 472 | 20250114 | 104000 | 16271749000 | 272500 | 272500 | 273000 | 272500 | 155 |
| 473 | 20250114 | 103900 | 16229505500 | 272500 | 272500 | 273000 | 272500 | 222 |
| 474 | 20250114 | 103800 | 16169004500 | 272500 | 272500 | 273000 | 272500 | 261 |
| 475 | 20250114 | 103700 | 16097868500 | 272500 | 273000 | 273500 | 272500 | 244 |
| 476 | 20250114 | 103600 | 16031307500 | 273000 | 273500 | 274000 | 273000 | 351 |
| 477 | 20250114 | 103500 | 15935348500 | 274000 | 273500 | 274000 | 273500 | 172 |
| 478 | 20250114 | 103400 | 15888291000 | 273500 | 273000 | 275000 | 273000 | 685 |
| 479 | 20250114 | 103300 | 15701098500 | 273000 | 273000 | 273500 | 273000 | 245 |
| 480 | 20250114 | 103200 | 15634203000 | 273000 | 273000 | 273500 | 272500 | 574 |
| 481 | 20250114 | 103100 | 15477617000 | 272500 | 273000 | 273000 | 272500 | 221 |
| 482 | 20250114 | 103000 | 15417391000 | 273000 | 273000 | 273000 | 272500 | 544 |
| 483 | 20250114 | 102900 | 15268979500 | 273000 | 273000 | 273500 | 273000 | 237 |
| 484 | 20250114 | 102800 | 15204269000 | 273000 | 273000 | 273500 | 272500 | 328 |
| 485 | 20250114 | 102700 | 15114722500 | 273000 | 272500 | 273000 | 272500 | 243 |
| 486 | 20250114 | 102600 | 15048472000 | 272500 | 272500 | 273500 | 272500 | 259 |
| 487 | 20250114 | 102500 | 14977859500 | 272500 | 272500 | 273000 | 272000 | 354 |
| 488 | 20250114 | 102400 | 14881378500 | 272500 | 272500 | 273000 | 272000 | 226 |
| 489 | 20250114 | 102300 | 14819843500 | 272500 | 272500 | 273000 | 272000 | 490 |
| 490 | 20250114 | 102200 | 14686368000 | 272500 | 272500 | 273500 | 272000 | 336 |
| 491 | 20250114 | 102100 | 14594760500 | 273000 | 273000 | 273500 | 272000 | 1864 |
| 492 | 20250114 | 102000 | 14086866000 | 273500 | 273000 | 273500 | 273000 | 367 |
| 493 | 20250114 | 101900 | 13986657000 | 273000 | 273500 | 273500 | 273000 | 365 |
| 494 | 20250114 | 101800 | 13886995500 | 273500 | 274500 | 274500 | 273500 | 982 |
| 495 | 20250114 | 101700 | 13618230500 | 274500 | 274000 | 274500 | 273500 | 179 |
| 496 | 20250114 | 101600 | 13569206500 | 274000 | 274000 | 274500 | 273500 | 213 |
| 497 | 20250114 | 101500 | 13510852500 | 273000 | 275000 | 275500 | 273000 | 3548 |
| 498 | 20250114 | 101400 | 12539248500 | 275000 | 275500 | 275500 | 275000 | 882 |
| 499 | 20250114 | 101300 | 12296647500 | 275500 | 275500 | 275500 | 275000 | 337 |
| 500 | 20250114 | 101200 | 12203865000 | 275500 | 275000 | 276000 | 275000 | 181 |
| 501 | 20250114 | 101100 | 12154041500 | 275000 | 276000 | 276500 | 275000 | 191 |
| 502 | 20250114 | 101000 | 12101396000 | 275500 | 275500 | 276500 | 275500 | 263 |
| 503 | 20250114 | 100900 | 12028845000 | 275500 | 275500 | 276000 | 275500 | 299 |
| 504 | 20250114 | 100800 | 11946433500 | 275500 | 274500 | 276000 | 274000 | 305 |
| 505 | 20250114 | 100700 | 11862492000 | 274500 | 274500 | 275000 | 273500 | 2597 |
| 506 | 20250114 | 100600 | 11150971000 | 274000 | 274500 | 275000 | 274000 | 1459 |
| 507 | 20250114 | 100500 | 10750487500 | 274500 | 275000 | 275000 | 274500 | 461 |
| 508 | 20250114 | 100400 | 10623908500 | 275000 | 274500 | 275000 | 274500 | 694 |
| 509 | 20250114 | 100300 | 10433124000 | 274500 | 274500 | 275000 | 274500 | 226 |
| 510 | 20250114 | 100200 | 10371075000 | 275000 | 275000 | 275500 | 274500 | 255 |
| 511 | 20250114 | 100100 | 10300974500 | 275000 | 275000 | 275500 | 275000 | 192 |
| 512 | 20250114 | 100000 | 10248167500 | 275500 | 275500 | 275500 | 275000 | 195 |
| 513 | 20250114 | 095900 | 10194518000 | 275500 | 275500 | 276000 | 274500 | 278 |
| 514 | 20250114 | 095800 | 10117964500 | 275500 | 275000 | 275500 | 274500 | 354 |
| 515 | 20250114 | 095700 | 10020567500 | 275000 | 275000 | 275500 | 275000 | 1359 |
| 516 | 20250114 | 095600 | 9646630500 | 275000 | 275500 | 275500 | 275000 | 159 |
| 517 | 20250114 | 095500 | 9602903500 | 275000 | 275500 | 275500 | 275000 | 438 |
| 518 | 20250114 | 095400 | 9482249500 | 275500 | 276000 | 276000 | 275500 | 231 |
| 519 | 20250114 | 095300 | 9418530500 | 276500 | 276500 | 276500 | 276000 | 215 |
| 520 | 20250114 | 095200 | 9359183500 | 276500 | 276500 | 276500 | 276000 | 722 |
| 521 | 20250114 | 095100 | 9159766500 | 276500 | 276000 | 277000 | 275500 | 224 |
| 522 | 20250114 | 095000 | 9097940000 | 276000 | 275500 | 276500 | 275500 | 571 |
| 523 | 20250114 | 094900 | 8940335000 | 275500 | 275500 | 276000 | 275500 | 185 |
| 524 | 20250114 | 094800 | 8889361000 | 275500 | 276000 | 276500 | 275000 | 3288 |
| 525 | 20250114 | 094700 | 7984039500 | 276000 | 276500 | 277000 | 276000 | 591 |
| 526 | 20250114 | 094600 | 7820636500 | 277000 | 278000 | 278500 | 277000 | 479 |
| 527 | 20250114 | 094500 | 7687722500 | 278000 | 278000 | 278000 | 277500 | 89 |
| 528 | 20250114 | 094400 | 7663003000 | 278000 | 278500 | 278500 | 277500 | 65 |
| 529 | 20250114 | 094300 | 7644931500 | 278500 | 278500 | 278500 | 277500 | 74 |
| 530 | 20250114 | 094200 | 7624354500 | 278500 | 279000 | 279000 | 278000 | 106 |
| 531 | 20250114 | 094100 | 7594826500 | 278500 | 277500 | 279000 | 277500 | 172 |
| 532 | 20250114 | 094000 | 7546911000 | 277500 | 277000 | 279000 | 277000 | 676 |
| 533 | 20250114 | 093900 | 7359275500 | 277000 | 278000 | 278500 | 277000 | 168 |
| 534 | 20250114 | 093800 | 7312616000 | 278000 | 278500 | 278500 | 278000 | 61 |
| 535 | 20250114 | 093700 | 7295656000 | 278500 | 277500 | 278500 | 277500 | 128 |
| 536 | 20250114 | 093600 | 7260098000 | 277500 | 278500 | 278500 | 277000 | 1119 |
| 537 | 20250114 | 093500 | 6949313500 | 278000 | 278500 | 279500 | 278000 | 312 |
| 538 | 20250114 | 093400 | 6862370000 | 278500 | 278500 | 278500 | 278000 | 231 |
| 539 | 20250114 | 093300 | 6798073500 | 279000 | 279000 | 279500 | 278000 | 419 |
| 540 | 20250114 | 093200 | 6681337500 | 279000 | 279000 | 279000 | 278000 | 327 |
| 541 | 20250114 | 093100 | 6590182000 | 278500 | 278500 | 279000 | 278500 | 111 |
| 542 | 20250114 | 093000 | 6559260500 | 279000 | 278000 | 279000 | 278000 | 164 |
| 543 | 20250114 | 092900 | 6513619000 | 279000 | 278000 | 279000 | 277500 | 109 |
| 544 | 20250114 | 092800 | 6483247000 | 278500 | 277500 | 278500 | 277500 | 153 |
| 545 | 20250114 | 092700 | 6440776500 | 277000 | 277000 | 278500 | 277000 | 137 |
| 546 | 20250114 | 092600 | 6402701500 | 277000 | 277000 | 279000 | 276500 | 811 |
| 547 | 20250114 | 092500 | 6178035500 | 277000 | 277000 | 279000 | 276500 | 384 |
| 548 | 20250114 | 092400 | 6071576000 | 277000 | 278000 | 278000 | 277000 | 1777 |
| 549 | 20250114 | 092300 | 5578568000 | 278500 | 278500 | 279000 | 278500 | 386 |
| 550 | 20250114 | 092200 | 5471043000 | 279000 | 279000 | 279500 | 278500 | 334 |
| 551 | 20250114 | 092100 | 5377888000 | 280000 | 280500 | 280500 | 279000 | 491 |
| 552 | 20250114 | 092000 | 5240376000 | 280500 | 280500 | 281500 | 280500 | 283 |
| 553 | 20250114 | 091900 | 5160898000 | 280500 | 279000 | 281000 | 279000 | 605 |
| 554 | 20250114 | 091800 | 4991426500 | 279500 | 279000 | 279500 | 279000 | 123 |
| 555 | 20250114 | 091700 | 4957070500 | 279000 | 279500 | 280000 | 279000 | 261 |
| 556 | 20250114 | 091600 | 4884125500 | 279500 | 278000 | 279500 | 278000 | 278 |
| 557 | 20250114 | 091500 | 4806540000 | 278500 | 277500 | 279000 | 277500 | 191 |
| 558 | 20250114 | 091400 | 4753401000 | 277500 | 278000 | 278000 | 277500 | 360 |
| 559 | 20250114 | 091300 | 4653356000 | 278000 | 278500 | 278500 | 278000 | 238 |
| 560 | 20250114 | 091200 | 4587135000 | 278000 | 277500 | 278000 | 276500 | 652 |
| 561 | 20250114 | 091100 | 4406318000 | 277500 | 276500 | 278000 | 276000 | 438 |
| 562 | 20250114 | 091000 | 4284964500 | 276000 | 276000 | 277000 | 275500 | 366 |
| 563 | 20250114 | 090900 | 4183900500 | 276500 | 276000 | 277000 | 275000 | 588 |
| 564 | 20250114 | 090800 | 4021738000 | 275500 | 276000 | 276000 | 275000 | 1362 |
| 565 | 20250114 | 090700 | 3646532500 | 275500 | 275000 | 277000 | 275000 | 1335 |
| 566 | 20250114 | 090600 | 3278027000 | 275000 | 276000 | 276500 | 275000 | 2210 |
| 567 | 20250114 | 090500 | 2668772000 | 275500 | 276500 | 277000 | 275500 | 1562 |
| 568 | 20250114 | 090400 | 2237430500 | 276500 | 277000 | 278500 | 276500 | 1846 |
| 569 | 20250114 | 090300 | 1724824000 | 277000 | 276500 | 278500 | 275500 | 1131 |
| 570 | 20250114 | 090200 | 1412119500 | 277000 | 278500 | 278500 | 275000 | 1682 |
| 571 | 20250114 | 090100 | 946423500 | 278500 | 278500 | 279000 | 277500 | 801 |
| 572 | 20250114 | 090000 | 723773500 | 278500 | 282000 | 282500 | 278000 | 2580 |