34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 184500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 20172 |
| 3 | 20250120 | 184400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 4 | 20250120 | 184300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 5 | 20250120 | 184200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 6 | 20250120 | 184100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 7 | 20250120 | 184000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 8 | 20250120 | 183900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 9 | 20250120 | 183800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 10 | 20250120 | 183700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 11 | 20250120 | 183600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 12 | 20250120 | 183500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 13 | 20250120 | 183400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 14 | 20250120 | 183300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 15 | 20250120 | 183200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 16 | 20250120 | 183100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 17 | 20250120 | 183000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 18 | 20250120 | 182900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 19 | 20250120 | 182800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 20 | 20250120 | 182700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 21 | 20250120 | 182600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 22 | 20250120 | 182500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 23 | 20250120 | 182400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 24 | 20250120 | 182300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 25 | 20250120 | 182200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 26 | 20250120 | 182100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 27 | 20250120 | 182000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 28 | 20250120 | 181900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 29 | 20250120 | 181800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 30 | 20250120 | 181700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 31 | 20250120 | 181600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 32 | 20250120 | 181500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 20172 |
| 33 | 20250120 | 181400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 34 | 20250120 | 181300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 35 | 20250120 | 181200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 36 | 20250120 | 181100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 37 | 20250120 | 181000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 38 | 20250120 | 180900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 39 | 20250120 | 180800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 40 | 20250120 | 180700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 41 | 20250120 | 180600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 42 | 20250120 | 180500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 43 | 20250120 | 180400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 44 | 20250120 | 180300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 45 | 20250120 | 180200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 46 | 20250120 | 180100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 47 | 20250120 | 180000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 48 | 20250120 | 175900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 49 | 20250120 | 175800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 50 | 20250120 | 175700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 51 | 20250120 | 175600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 52 | 20250120 | 175500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 53 | 20250120 | 175400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 54 | 20250120 | 175300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 55 | 20250120 | 175200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 56 | 20250120 | 175100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 57 | 20250120 | 175000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 58 | 20250120 | 174900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 59 | 20250120 | 174800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 60 | 20250120 | 174700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 61 | 20250120 | 174600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 62 | 20250120 | 174500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 20172 |
| 63 | 20250120 | 174400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 64 | 20250120 | 174300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 65 | 20250120 | 174200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 66 | 20250120 | 174100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 67 | 20250120 | 174000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 68 | 20250120 | 173900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 69 | 20250120 | 173800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 70 | 20250120 | 173700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 71 | 20250120 | 173600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 72 | 20250120 | 173500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 73 | 20250120 | 173400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 74 | 20250120 | 173300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 75 | 20250120 | 173200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 76 | 20250120 | 173100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 77 | 20250120 | 173000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 78 | 20250120 | 172900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 79 | 20250120 | 172800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 80 | 20250120 | 172700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 81 | 20250120 | 172600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 82 | 20250120 | 172500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 83 | 20250120 | 172400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 84 | 20250120 | 172300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 85 | 20250120 | 172200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 86 | 20250120 | 172100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 87 | 20250120 | 172000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 88 | 20250120 | 171900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 89 | 20250120 | 171800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 90 | 20250120 | 171700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 91 | 20250120 | 171600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 92 | 20250120 | 171500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 20172 |
| 93 | 20250120 | 171400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 94 | 20250120 | 171300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 95 | 20250120 | 171200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 96 | 20250120 | 171100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 97 | 20250120 | 171000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 98 | 20250120 | 170900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 99 | 20250120 | 170800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 100 | 20250120 | 170700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 101 | 20250120 | 170600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 102 | 20250120 | 170500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 103 | 20250120 | 170400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 104 | 20250120 | 170300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 105 | 20250120 | 170200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 106 | 20250120 | 170100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 107 | 20250120 | 170000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 108 | 20250120 | 165900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 109 | 20250120 | 165800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 110 | 20250120 | 165700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 111 | 20250120 | 165600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 112 | 20250120 | 165500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 113 | 20250120 | 165400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 114 | 20250120 | 165300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 115 | 20250120 | 165200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 116 | 20250120 | 165100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 117 | 20250120 | 165000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 118 | 20250120 | 164900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 119 | 20250120 | 164800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 120 | 20250120 | 164700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 121 | 20250120 | 164600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 122 | 20250120 | 164500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 20172 |
| 123 | 20250120 | 164400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 124 | 20250120 | 164300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 125 | 20250120 | 164200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 126 | 20250120 | 164100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 127 | 20250120 | 164000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 128 | 20250120 | 163900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 129 | 20250120 | 163800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 130 | 20250120 | 163700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 131 | 20250120 | 163600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 132 | 20250120 | 163500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 133 | 20250120 | 163400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 134 | 20250120 | 163300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 135 | 20250120 | 163200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 136 | 20250120 | 163100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 137 | 20250120 | 163000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 138 | 20250120 | 162900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 139 | 20250120 | 162800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 140 | 20250120 | 162700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 141 | 20250120 | 162600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 142 | 20250120 | 162500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 143 | 20250120 | 162400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 144 | 20250120 | 162300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 145 | 20250120 | 162200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 146 | 20250120 | 162100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 147 | 20250120 | 162000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 148 | 20250120 | 161900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 149 | 20250120 | 161800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 150 | 20250120 | 161700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 151 | 20250120 | 161600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 152 | 20250120 | 161500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 20172 |
| 153 | 20250120 | 161400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 154 | 20250120 | 161300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 155 | 20250120 | 161200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 156 | 20250120 | 161100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 157 | 20250120 | 161000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 158 | 20250120 | 160900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 159 | 20250120 | 160800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 160 | 20250120 | 160700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 161 | 20250120 | 160600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 162 | 20250120 | 160500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 163 | 20250120 | 160400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 164 | 20250120 | 160300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 165 | 20250120 | 160200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 166 | 20250120 | 160100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 167 | 20250120 | 160000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 168 | 20250120 | 155900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 169 | 20250120 | 155800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 170 | 20250120 | 155700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 171 | 20250120 | 155600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 172 | 20250120 | 155500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 173 | 20250120 | 155400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 174 | 20250120 | 155300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 175 | 20250120 | 155200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 176 | 20250120 | 155100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 177 | 20250120 | 155000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 178 | 20250120 | 154900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 179 | 20250120 | 154800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 180 | 20250120 | 154700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 181 | 20250120 | 154600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 182 | 20250120 | 154500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 20172 |
| 183 | 20250120 | 154400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 184 | 20250120 | 154300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 185 | 20250120 | 154200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 186 | 20250120 | 154100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 187 | 20250120 | 154000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 188 | 20250120 | 153900 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 189 | 20250120 | 153800 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 190 | 20250120 | 153700 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 191 | 20250120 | 153600 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 192 | 20250120 | 153500 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 193 | 20250120 | 153400 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 194 | 20250120 | 153300 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 195 | 20250120 | 153200 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 196 | 20250120 | 153100 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 197 | 20250120 | 153000 | 118237906000 | 271000 | 271000 | 271000 | 271000 | 20172 |
| 198 | 20250120 | 152900 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 199 | 20250120 | 152800 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 200 | 20250120 | 152700 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 201 | 20250120 | 152600 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 202 | 20250120 | 152500 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 203 | 20250120 | 152400 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 204 | 20250120 | 152300 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 205 | 20250120 | 152200 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 206 | 20250120 | 152100 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 207 | 20250120 | 152000 | 112771294000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 208 | 20250120 | 151900 | 112771294000 | 272000 | 272000 | 272000 | 270500 | 1757 |
| 209 | 20250120 | 151800 | 112294924500 | 271500 | 272000 | 272000 | 271000 | 1093 |
| 210 | 20250120 | 151700 | 111998006000 | 272000 | 271500 | 272000 | 271000 | 1302 |
| 211 | 20250120 | 151600 | 111644449000 | 271500 | 271000 | 271500 | 271000 | 958 |
| 212 | 20250120 | 151500 | 111384366000 | 271500 | 271500 | 271500 | 271000 | 1569 |
| 213 | 20250120 | 151400 | 110958645500 | 271500 | 271500 | 271500 | 271000 | 564 |
| 214 | 20250120 | 151300 | 110805534000 | 271500 | 271500 | 271500 | 271000 | 1649 |
| 215 | 20250120 | 151200 | 110358174000 | 271500 | 271500 | 271500 | 271000 | 731 |
| 216 | 20250120 | 151100 | 110159812500 | 271500 | 271500 | 271500 | 271000 | 1020 |
| 217 | 20250120 | 151000 | 109882895000 | 271500 | 271500 | 271500 | 271000 | 694 |
| 218 | 20250120 | 150900 | 109694513000 | 271500 | 271500 | 271500 | 271000 | 1741 |
| 219 | 20250120 | 150800 | 109222188000 | 271000 | 271500 | 271500 | 271000 | 894 |
| 220 | 20250120 | 150700 | 108979483500 | 271000 | 271500 | 271500 | 271000 | 1059 |
| 221 | 20250120 | 150600 | 108692023500 | 271500 | 271000 | 271500 | 270500 | 408 |
| 222 | 20250120 | 150500 | 108581397500 | 271000 | 271000 | 271000 | 270500 | 1161 |
| 223 | 20250120 | 150400 | 108266778000 | 271000 | 270500 | 271000 | 270500 | 359 |
| 224 | 20250120 | 150300 | 108169565000 | 271000 | 271500 | 271500 | 270500 | 1860 |
| 225 | 20250120 | 150200 | 107665493500 | 271500 | 271500 | 271500 | 271000 | 427 |
| 226 | 20250120 | 150100 | 107549610000 | 271500 | 271500 | 271500 | 271000 | 394 |
| 227 | 20250120 | 150000 | 107442651500 | 271500 | 271000 | 271500 | 271000 | 1018 |
| 228 | 20250120 | 145900 | 107166558500 | 271500 | 271500 | 271500 | 271000 | 689 |
| 229 | 20250120 | 145800 | 106979517000 | 271500 | 271500 | 271500 | 271000 | 608 |
| 230 | 20250120 | 145700 | 106814472000 | 271500 | 271500 | 271500 | 271000 | 649 |
| 231 | 20250120 | 145600 | 106638284500 | 271000 | 271500 | 271500 | 271000 | 615 |
| 232 | 20250120 | 145500 | 106471348000 | 271500 | 271500 | 271500 | 271000 | 445 |
| 233 | 20250120 | 145400 | 106350539000 | 271500 | 271500 | 271500 | 271000 | 877 |
| 234 | 20250120 | 145300 | 106112567500 | 271500 | 271500 | 271500 | 271000 | 559 |
| 235 | 20250120 | 145200 | 105960815500 | 271500 | 271500 | 271500 | 271000 | 580 |
| 236 | 20250120 | 145100 | 105803368500 | 271500 | 271500 | 271500 | 271000 | 591 |
| 237 | 20250120 | 145000 | 105642921000 | 271500 | 271500 | 271500 | 271000 | 668 |
| 238 | 20250120 | 144900 | 105461566500 | 271500 | 271500 | 271500 | 271000 | 1929 |
| 239 | 20250120 | 144800 | 104937858000 | 271500 | 271000 | 271500 | 271000 | 957 |
| 240 | 20250120 | 144700 | 104678080500 | 270500 | 271000 | 271500 | 270500 | 1097 |
| 241 | 20250120 | 144600 | 104380632500 | 271500 | 271000 | 271500 | 270500 | 541 |
| 242 | 20250120 | 144500 | 104233961000 | 271500 | 271500 | 271500 | 271000 | 2552 |
| 243 | 20250120 | 144400 | 103542107000 | 271500 | 271500 | 271500 | 271000 | 597 |
| 244 | 20250120 | 144300 | 103380155000 | 271000 | 271000 | 271500 | 271000 | 299 |
| 245 | 20250120 | 144200 | 103298983500 | 271500 | 271500 | 271500 | 271000 | 377 |
| 246 | 20250120 | 144100 | 103196630500 | 271500 | 271500 | 271500 | 271000 | 665 |
| 247 | 20250120 | 144000 | 103016107500 | 271500 | 271500 | 271500 | 271000 | 721 |
| 248 | 20250120 | 143900 | 102820380000 | 271500 | 271500 | 271500 | 271000 | 372 |
| 249 | 20250120 | 143800 | 102719392500 | 271500 | 271500 | 271500 | 271000 | 348 |
| 250 | 20250120 | 143700 | 102624917000 | 271500 | 271500 | 271500 | 271000 | 315 |
| 251 | 20250120 | 143600 | 102539406500 | 271500 | 271000 | 271500 | 271000 | 435 |
| 252 | 20250120 | 143500 | 102421367000 | 271000 | 272000 | 272000 | 271000 | 570 |
| 253 | 20250120 | 143400 | 102266637500 | 272000 | 272000 | 272000 | 271500 | 988 |
| 254 | 20250120 | 143300 | 101998249000 | 272000 | 272000 | 272000 | 271500 | 849 |
| 255 | 20250120 | 143200 | 101767433500 | 272000 | 271500 | 272000 | 271500 | 384 |
| 256 | 20250120 | 143100 | 101663052000 | 272000 | 272000 | 272000 | 271000 | 538 |
| 257 | 20250120 | 143000 | 101516948000 | 272000 | 272000 | 272000 | 271000 | 893 |
| 258 | 20250120 | 142900 | 101274468500 | 271500 | 272000 | 272000 | 271000 | 1166 |
| 259 | 20250120 | 142800 | 100957854500 | 271500 | 272000 | 272000 | 271500 | 494 |
| 260 | 20250120 | 142700 | 100823533000 | 272000 | 272000 | 272000 | 271500 | 563 |
| 261 | 20250120 | 142600 | 100670489000 | 272000 | 272000 | 272000 | 271500 | 427 |
| 262 | 20250120 | 142500 | 100554354500 | 272000 | 272000 | 272000 | 271500 | 804 |
| 263 | 20250120 | 142400 | 100335684000 | 272000 | 271500 | 272000 | 271500 | 627 |
| 264 | 20250120 | 142300 | 100165296000 | 271500 | 272000 | 272500 | 271000 | 2877 |
| 265 | 20250120 | 142200 | 99383185000 | 272500 | 272500 | 272500 | 272000 | 419 |
| 266 | 20250120 | 142100 | 99269043000 | 272500 | 272500 | 272500 | 272000 | 446 |
| 267 | 20250120 | 142000 | 99147566000 | 272500 | 272500 | 272500 | 272000 | 294 |
| 268 | 20250120 | 141900 | 99067465500 | 272500 | 272000 | 272500 | 272000 | 1013 |
| 269 | 20250120 | 141800 | 98791476500 | 272000 | 272500 | 272500 | 272000 | 381 |
| 270 | 20250120 | 141700 | 98687736000 | 272500 | 272500 | 272500 | 272000 | 783 |
| 271 | 20250120 | 141600 | 98474564500 | 272500 | 272500 | 272500 | 272000 | 495 |
| 272 | 20250120 | 141500 | 98339696000 | 272500 | 272500 | 272500 | 272000 | 680 |
| 273 | 20250120 | 141400 | 98154456500 | 272500 | 272000 | 272500 | 271500 | 554 |
| 274 | 20250120 | 141300 | 98003682000 | 272000 | 272000 | 272000 | 271500 | 1183 |
| 275 | 20250120 | 141200 | 97681948500 | 272000 | 272000 | 272000 | 271500 | 634 |
| 276 | 20250120 | 141100 | 97509537500 | 272000 | 271500 | 272000 | 271500 | 533 |
| 277 | 20250120 | 141000 | 97364574000 | 272000 | 272000 | 272000 | 271500 | 574 |
| 278 | 20250120 | 140900 | 97208473000 | 272000 | 272000 | 272000 | 271500 | 543 |
| 279 | 20250120 | 140800 | 97060805500 | 272000 | 272000 | 272000 | 271500 | 595 |
| 280 | 20250120 | 140700 | 96898981500 | 272000 | 272000 | 272000 | 271500 | 957 |
| 281 | 20250120 | 140600 | 96638714500 | 272000 | 271500 | 272000 | 271500 | 623 |
| 282 | 20250120 | 140500 | 96469375000 | 271500 | 272000 | 272000 | 271500 | 429 |
| 283 | 20250120 | 140400 | 96352769500 | 272000 | 272000 | 272000 | 271500 | 345 |
| 284 | 20250120 | 140300 | 96258975500 | 272000 | 272000 | 272000 | 271500 | 370 |
| 285 | 20250120 | 140200 | 96158364500 | 272000 | 272000 | 272000 | 271500 | 895 |
| 286 | 20250120 | 140100 | 95915172500 | 272000 | 271000 | 272000 | 271000 | 405 |
| 287 | 20250120 | 140000 | 95805126500 | 271500 | 272000 | 272000 | 271000 | 1362 |
| 288 | 20250120 | 135900 | 95435137000 | 272000 | 271500 | 272000 | 271000 | 1392 |
| 289 | 20250120 | 135800 | 95057164500 | 271000 | 271500 | 271500 | 271000 | 532 |
| 290 | 20250120 | 135700 | 94912778500 | 271000 | 271500 | 271500 | 271000 | 441 |
| 291 | 20250120 | 135600 | 94793108000 | 271500 | 271500 | 271500 | 271000 | 487 |
| 292 | 20250120 | 135500 | 94660909500 | 271500 | 271500 | 271500 | 271000 | 895 |
| 293 | 20250120 | 135400 | 94418021000 | 271500 | 271500 | 271500 | 271000 | 333 |
| 294 | 20250120 | 135300 | 94327634000 | 271500 | 271500 | 271500 | 271000 | 407 |
| 295 | 20250120 | 135200 | 94217154000 | 271500 | 271500 | 271500 | 271000 | 303 |
| 296 | 20250120 | 135100 | 94134910000 | 271500 | 272000 | 272000 | 271000 | 3628 |
| 297 | 20250120 | 135000 | 93150388500 | 271500 | 271500 | 272000 | 271500 | 538 |
| 298 | 20250120 | 134900 | 93004147500 | 272000 | 271500 | 272000 | 271500 | 329 |
| 299 | 20250120 | 134800 | 92914702500 | 272000 | 272000 | 272000 | 271500 | 551 |
| 300 | 20250120 | 134700 | 92764852500 | 272000 | 272000 | 272000 | 271500 | 329 |
| 301 | 20250120 | 134600 | 92675376500 | 272000 | 272000 | 272000 | 271500 | 354 |
| 302 | 20250120 | 134500 | 92579101500 | 272000 | 272000 | 272000 | 271500 | 448 |
| 303 | 20250120 | 134400 | 92457282500 | 272000 | 272000 | 272000 | 271500 | 355 |
| 304 | 20250120 | 134300 | 92360758500 | 272000 | 271500 | 272000 | 271500 | 364 |
| 305 | 20250120 | 134200 | 92261785500 | 272000 | 272000 | 272000 | 271500 | 646 |
| 306 | 20250120 | 134100 | 92086102500 | 272000 | 272000 | 272000 | 271500 | 385 |
| 307 | 20250120 | 134000 | 91981427500 | 272000 | 271500 | 272000 | 271500 | 754 |
| 308 | 20250120 | 133900 | 91776390500 | 271500 | 272000 | 272000 | 271000 | 337 |
| 309 | 20250120 | 133800 | 91684796500 | 272000 | 271500 | 272000 | 271000 | 5104 |
| 310 | 20250120 | 133700 | 90297069500 | 271500 | 272000 | 272000 | 271000 | 445 |
| 311 | 20250120 | 133600 | 90176161500 | 272000 | 272000 | 272000 | 271500 | 312 |
| 312 | 20250120 | 133500 | 90091369000 | 271500 | 272000 | 272000 | 271500 | 762 |
| 313 | 20250120 | 133400 | 89884342000 | 272000 | 271500 | 272000 | 271500 | 747 |
| 314 | 20250120 | 133300 | 89681357500 | 271500 | 271500 | 272000 | 271000 | 851 |
| 315 | 20250120 | 133200 | 89450114000 | 271000 | 272000 | 272000 | 271000 | 2468 |
| 316 | 20250120 | 133100 | 88780054500 | 272000 | 272000 | 272000 | 271500 | 299 |
| 317 | 20250120 | 133000 | 88698755500 | 272000 | 272000 | 272000 | 271500 | 776 |
| 318 | 20250120 | 132900 | 88487701000 | 272000 | 272000 | 272000 | 271500 | 325 |
| 319 | 20250120 | 132800 | 88399311500 | 272000 | 272000 | 272000 | 271500 | 277 |
| 320 | 20250120 | 132700 | 88323994000 | 272000 | 271500 | 272000 | 271500 | 405 |
| 321 | 20250120 | 132600 | 88213870500 | 271500 | 272000 | 272000 | 271500 | 407 |
| 322 | 20250120 | 132500 | 88103223000 | 272000 | 272000 | 272000 | 271500 | 303 |
| 323 | 20250120 | 132400 | 88020835500 | 272000 | 272000 | 272000 | 271500 | 422 |
| 324 | 20250120 | 132300 | 87906085500 | 272000 | 272000 | 272000 | 271500 | 318 |
| 325 | 20250120 | 132200 | 87819612000 | 272000 | 272000 | 272000 | 271500 | 272 |
| 326 | 20250120 | 132100 | 87745643000 | 271500 | 272000 | 272000 | 271500 | 576 |
| 327 | 20250120 | 132000 | 87589079000 | 271500 | 272000 | 272000 | 271500 | 351 |
| 328 | 20250120 | 131900 | 87493710000 | 272000 | 272000 | 272000 | 271500 | 382 |
| 329 | 20250120 | 131800 | 87389860500 | 272000 | 272000 | 272000 | 271500 | 357 |
| 330 | 20250120 | 131700 | 87292794000 | 272000 | 272000 | 272000 | 271500 | 302 |
| 331 | 20250120 | 131600 | 87210681000 | 271500 | 271500 | 272000 | 271000 | 2100 |
| 332 | 20250120 | 131500 | 86640528000 | 271500 | 271000 | 271500 | 271000 | 494 |
| 333 | 20250120 | 131400 | 86506423500 | 271500 | 271500 | 271500 | 271000 | 280 |
| 334 | 20250120 | 131300 | 86430411500 | 271500 | 271500 | 271500 | 271000 | 371 |
| 335 | 20250120 | 131200 | 86329689000 | 271500 | 271500 | 271500 | 271000 | 355 |
| 336 | 20250120 | 131100 | 86233339500 | 271500 | 271500 | 271500 | 271000 | 391 |
| 337 | 20250120 | 131000 | 86127198000 | 271500 | 271500 | 271500 | 271000 | 490 |
| 338 | 20250120 | 130900 | 85994242000 | 271500 | 271500 | 271500 | 271000 | 305 |
| 339 | 20250120 | 130800 | 85911462500 | 271500 | 270500 | 271500 | 270500 | 2325 |
| 340 | 20250120 | 130700 | 85280628000 | 271000 | 271000 | 271000 | 270500 | 248 |
| 341 | 20250120 | 130600 | 85213423000 | 271000 | 271000 | 271000 | 270500 | 727 |
| 342 | 20250120 | 130500 | 85016420500 | 271000 | 271000 | 271000 | 270500 | 358 |
| 343 | 20250120 | 130400 | 84919428500 | 271000 | 271000 | 271000 | 270500 | 183 |
| 344 | 20250120 | 130300 | 84869847000 | 271000 | 271000 | 271000 | 270500 | 353 |
| 345 | 20250120 | 130200 | 84774236500 | 271000 | 271000 | 271000 | 270500 | 293 |
| 346 | 20250120 | 130100 | 84694862000 | 271000 | 271000 | 271000 | 270500 | 355 |
| 347 | 20250120 | 130000 | 84598707500 | 271000 | 270500 | 271000 | 270500 | 321 |
| 348 | 20250120 | 125900 | 84511756000 | 271000 | 270500 | 271000 | 270000 | 298 |
| 349 | 20250120 | 125800 | 84431073000 | 271000 | 271000 | 271000 | 270500 | 274 |
| 350 | 20250120 | 125700 | 84356899000 | 270500 | 271000 | 271000 | 270500 | 405 |
| 351 | 20250120 | 125600 | 84247218000 | 271000 | 271000 | 271000 | 270500 | 193 |
| 352 | 20250120 | 125500 | 84194930000 | 271000 | 271000 | 271000 | 270500 | 366 |
| 353 | 20250120 | 125400 | 84095791500 | 270500 | 270500 | 271000 | 270500 | 306 |
| 354 | 20250120 | 125300 | 84012945500 | 271000 | 271000 | 271000 | 270500 | 287 |
| 355 | 20250120 | 125200 | 83935227000 | 271000 | 271000 | 271000 | 270500 | 223 |
| 356 | 20250120 | 125100 | 83874806500 | 271000 | 271000 | 271000 | 270500 | 525 |
| 357 | 20250120 | 125000 | 83732586000 | 271000 | 271000 | 271000 | 270500 | 262 |
| 358 | 20250120 | 124900 | 83661646500 | 271000 | 271000 | 271000 | 270500 | 374 |
| 359 | 20250120 | 124800 | 83560400000 | 271000 | 271000 | 271000 | 270500 | 282 |
| 360 | 20250120 | 124700 | 83483992500 | 271000 | 271500 | 271500 | 270500 | 2373 |
| 361 | 20250120 | 124600 | 82841076500 | 271500 | 271500 | 271500 | 271000 | 309 |
| 362 | 20250120 | 124500 | 82757225500 | 271500 | 271500 | 271500 | 271000 | 284 |
| 363 | 20250120 | 124400 | 82680137000 | 271500 | 271500 | 271500 | 271000 | 275 |
| 364 | 20250120 | 124300 | 82605490500 | 271500 | 271500 | 272000 | 271000 | 147 |
| 365 | 20250120 | 124200 | 82565586500 | 271500 | 272000 | 272000 | 271000 | 856 |
| 366 | 20250120 | 124100 | 82333082000 | 272000 | 271500 | 272000 | 271000 | 278 |
| 367 | 20250120 | 124000 | 82257618000 | 271500 | 271500 | 271500 | 271000 | 425 |
| 368 | 20250120 | 123900 | 82142232500 | 271500 | 271500 | 271500 | 271000 | 358 |
| 369 | 20250120 | 123800 | 82045057000 | 271500 | 271500 | 271500 | 271000 | 569 |
| 370 | 20250120 | 123700 | 81890638500 | 271500 | 271500 | 271500 | 271000 | 262 |
| 371 | 20250120 | 123600 | 81819513000 | 271500 | 271500 | 271500 | 271000 | 393 |
| 372 | 20250120 | 123500 | 81712875000 | 271500 | 271500 | 271500 | 271000 | 197 |
| 373 | 20250120 | 123400 | 81659404000 | 271500 | 271500 | 271500 | 271000 | 457 |
| 374 | 20250120 | 123300 | 81535343000 | 271500 | 271500 | 271500 | 271000 | 378 |
| 375 | 20250120 | 123200 | 81432731500 | 271500 | 271500 | 271500 | 271000 | 214 |
| 376 | 20250120 | 123100 | 81374643000 | 271500 | 271500 | 271500 | 271500 | 551 |
| 377 | 20250120 | 123000 | 81225046500 | 271500 | 271500 | 271500 | 271000 | 175 |
| 378 | 20250120 | 122900 | 81177540000 | 271500 | 271500 | 271500 | 271000 | 279 |
| 379 | 20250120 | 122800 | 81101803000 | 271500 | 271500 | 271500 | 271000 | 371 |
| 380 | 20250120 | 122700 | 81001146000 | 271500 | 271500 | 271500 | 271000 | 278 |
| 381 | 20250120 | 122600 | 80925729000 | 271500 | 271500 | 271500 | 271000 | 979 |
| 382 | 20250120 | 122500 | 80659967500 | 272000 | 272000 | 272000 | 271500 | 223 |
| 383 | 20250120 | 122400 | 80599348000 | 271500 | 271500 | 272000 | 271500 | 279 |
| 384 | 20250120 | 122300 | 80523492000 | 272000 | 271500 | 272000 | 271500 | 463 |
| 385 | 20250120 | 122200 | 80397652500 | 272000 | 272000 | 272000 | 271500 | 936 |
| 386 | 20250120 | 122100 | 80143433000 | 272000 | 272000 | 272000 | 271500 | 650 |
| 387 | 20250120 | 122000 | 79966858500 | 272000 | 272000 | 272000 | 271500 | 680 |
| 388 | 20250120 | 121900 | 79782050500 | 272000 | 271500 | 272000 | 271500 | 264 |
| 389 | 20250120 | 121800 | 79710250000 | 272000 | 272000 | 272000 | 271500 | 357 |
| 390 | 20250120 | 121700 | 79613202500 | 272000 | 270500 | 272000 | 270500 | 3418 |
| 391 | 20250120 | 121600 | 78685429500 | 271000 | 271000 | 271000 | 270500 | 245 |
| 392 | 20250120 | 121500 | 78619051500 | 271000 | 271000 | 271000 | 270500 | 301 |
| 393 | 20250120 | 121400 | 78537507000 | 271000 | 271000 | 271000 | 270500 | 179 |
| 394 | 20250120 | 121300 | 78489013000 | 271000 | 271000 | 271000 | 270500 | 237 |
| 395 | 20250120 | 121200 | 78424796500 | 271000 | 271000 | 271000 | 270500 | 501 |
| 396 | 20250120 | 121100 | 78289030000 | 271000 | 271000 | 271000 | 270500 | 197 |
| 397 | 20250120 | 121000 | 78235664500 | 271000 | 271000 | 271000 | 270500 | 270 |
| 398 | 20250120 | 120900 | 78162532000 | 271000 | 271000 | 271000 | 270500 | 407 |
| 399 | 20250120 | 120800 | 78052316500 | 271000 | 271000 | 271000 | 270500 | 241 |
| 400 | 20250120 | 120700 | 77987012500 | 271000 | 271000 | 271000 | 270500 | 452 |
| 401 | 20250120 | 120600 | 77864588000 | 271000 | 271500 | 271500 | 270500 | 1249 |
| 402 | 20250120 | 120500 | 77526042500 | 271500 | 271500 | 271500 | 271000 | 215 |
| 403 | 20250120 | 120400 | 77467681000 | 271500 | 271500 | 271500 | 271000 | 320 |
| 404 | 20250120 | 120300 | 77380821500 | 271500 | 271500 | 271500 | 271000 | 640 |
| 405 | 20250120 | 120200 | 77207216000 | 271500 | 271500 | 271500 | 271000 | 323 |
| 406 | 20250120 | 120100 | 77119574500 | 271500 | 271000 | 271500 | 271000 | 350 |
| 407 | 20250120 | 120000 | 77024582500 | 271500 | 271500 | 271500 | 271000 | 225 |
| 408 | 20250120 | 115900 | 76963525000 | 271500 | 271500 | 271500 | 271000 | 343 |
| 409 | 20250120 | 115800 | 76870439500 | 271500 | 271500 | 271500 | 271000 | 234 |
| 410 | 20250120 | 115700 | 76806932000 | 271000 | 271500 | 271500 | 271000 | 366 |
| 411 | 20250120 | 115600 | 76707580500 | 271500 | 271500 | 271500 | 271000 | 143 |
| 412 | 20250120 | 115500 | 76668777500 | 271500 | 271500 | 271500 | 271000 | 294 |
| 413 | 20250120 | 115400 | 76588969000 | 271500 | 271500 | 271500 | 271000 | 220 |
| 414 | 20250120 | 115300 | 76529252000 | 271500 | 271500 | 271500 | 271000 | 677 |
| 415 | 20250120 | 115200 | 76345658500 | 271500 | 271000 | 271500 | 271000 | 320 |
| 416 | 20250120 | 115100 | 76258805000 | 271500 | 271500 | 271500 | 271000 | 513 |
| 417 | 20250120 | 115000 | 76119558500 | 271500 | 271500 | 271500 | 271000 | 354 |
| 418 | 20250120 | 114900 | 76023477000 | 271500 | 271500 | 271500 | 271000 | 620 |
| 419 | 20250120 | 114800 | 75855191500 | 271500 | 271500 | 271500 | 271000 | 282 |
| 420 | 20250120 | 114700 | 75778644500 | 271500 | 272000 | 272000 | 271000 | 436 |
| 421 | 20250120 | 114600 | 75660243500 | 272000 | 271500 | 272000 | 271000 | 367 |
| 422 | 20250120 | 114500 | 75560566000 | 271500 | 272000 | 272000 | 271500 | 684 |
| 423 | 20250120 | 114400 | 75374783000 | 272000 | 272000 | 272000 | 271500 | 698 |
| 424 | 20250120 | 114300 | 75185140500 | 271500 | 272000 | 272000 | 271500 | 471 |
| 425 | 20250120 | 114200 | 75057068000 | 272000 | 272000 | 272000 | 271500 | 455 |
| 426 | 20250120 | 114100 | 74933336000 | 272000 | 271500 | 272000 | 271000 | 828 |
| 427 | 20250120 | 114000 | 74708493500 | 271500 | 272000 | 272000 | 271000 | 760 |
| 428 | 20250120 | 113900 | 74502101500 | 272000 | 271500 | 272000 | 271500 | 728 |
| 429 | 20250120 | 113800 | 74304090500 | 271500 | 271500 | 272000 | 271000 | 428 |
| 430 | 20250120 | 113700 | 74187826500 | 271500 | 272000 | 272500 | 271000 | 2410 |
| 431 | 20250120 | 113600 | 73532418000 | 272500 | 272500 | 272500 | 272000 | 459 |
| 432 | 20250120 | 113500 | 73407384500 | 272000 | 272000 | 272500 | 271500 | 2964 |
| 433 | 20250120 | 113400 | 72600958000 | 272000 | 272000 | 272000 | 271500 | 434 |
| 434 | 20250120 | 113300 | 72482937000 | 272000 | 272000 | 272000 | 271500 | 698 |
| 435 | 20250120 | 113200 | 72293117000 | 272000 | 272000 | 272000 | 271500 | 1882 |
| 436 | 20250120 | 113100 | 71781235500 | 272000 | 272000 | 272000 | 271000 | 1575 |
| 437 | 20250120 | 113000 | 71353513500 | 271500 | 272000 | 272000 | 271500 | 797 |
| 438 | 20250120 | 112900 | 71136790000 | 272000 | 271000 | 272000 | 270500 | 13401 |
| 439 | 20250120 | 112800 | 67500904500 | 271000 | 271000 | 271000 | 270500 | 408 |
| 440 | 20250120 | 112700 | 67390354000 | 271000 | 271000 | 271000 | 270500 | 405 |
| 441 | 20250120 | 112600 | 67280644500 | 270500 | 271000 | 271000 | 270500 | 745 |
| 442 | 20250120 | 112500 | 67078962000 | 271000 | 271000 | 271000 | 270500 | 360 |
| 443 | 20250120 | 112400 | 66981471500 | 271000 | 271000 | 271000 | 270500 | 1787 |
| 444 | 20250120 | 112300 | 66497203000 | 271000 | 271000 | 271000 | 270500 | 607 |
| 445 | 20250120 | 112200 | 66332745000 | 271000 | 271000 | 271000 | 270500 | 564 |
| 446 | 20250120 | 112100 | 66179914000 | 271000 | 271000 | 271000 | 270500 | 319 |
| 447 | 20250120 | 112000 | 66093514000 | 271000 | 271000 | 271000 | 270500 | 242 |
| 448 | 20250120 | 111900 | 66027974000 | 271000 | 271000 | 271000 | 270500 | 319 |
| 449 | 20250120 | 111800 | 65941565500 | 271000 | 270500 | 271000 | 270000 | 944 |
| 450 | 20250120 | 111700 | 65686226500 | 270500 | 270500 | 270500 | 270000 | 188 |
| 451 | 20250120 | 111600 | 65635376000 | 270500 | 270500 | 270500 | 270000 | 386 |
| 452 | 20250120 | 111500 | 65530986500 | 270500 | 270500 | 270500 | 270000 | 367 |
| 453 | 20250120 | 111400 | 65431734000 | 270500 | 270500 | 270500 | 270000 | 323 |
| 454 | 20250120 | 111300 | 65344371000 | 270500 | 270500 | 270500 | 270000 | 295 |
| 455 | 20250120 | 111200 | 65264579500 | 270000 | 270500 | 271000 | 270000 | 1683 |
| 456 | 20250120 | 111100 | 64809329000 | 270500 | 271000 | 271000 | 270500 | 711 |
| 457 | 20250120 | 111000 | 64616777000 | 270500 | 271000 | 271000 | 270500 | 383 |
| 458 | 20250120 | 110900 | 64513023000 | 270500 | 270500 | 271000 | 270500 | 379 |
| 459 | 20250120 | 110800 | 64410382000 | 271000 | 270500 | 271000 | 270500 | 873 |
| 460 | 20250120 | 110700 | 64173926000 | 270500 | 270500 | 271000 | 270000 | 1085 |
| 461 | 20250120 | 110600 | 63880458500 | 270500 | 270500 | 270500 | 270000 | 695 |
| 462 | 20250120 | 110500 | 63692502000 | 270500 | 270500 | 270500 | 270000 | 460 |
| 463 | 20250120 | 110400 | 63568194500 | 270500 | 270000 | 270500 | 270000 | 627 |
| 464 | 20250120 | 110300 | 63398630000 | 270500 | 270500 | 270500 | 270000 | 449 |
| 465 | 20250120 | 110200 | 63277184500 | 270500 | 270500 | 270500 | 270000 | 519 |
| 466 | 20250120 | 110100 | 63136801000 | 270500 | 270500 | 270500 | 270000 | 233 |
| 467 | 20250120 | 110000 | 63073802500 | 270000 | 271000 | 271000 | 270000 | 4445 |
| 468 | 20250120 | 105900 | 61871352500 | 271000 | 271000 | 271000 | 270500 | 449 |
| 469 | 20250120 | 105800 | 61749754000 | 271000 | 271000 | 271000 | 270500 | 836 |
| 470 | 20250120 | 105700 | 61523324500 | 270500 | 271000 | 271000 | 270500 | 1074 |
| 471 | 20250120 | 105600 | 61232638500 | 270500 | 270500 | 271000 | 270500 | 1147 |
| 472 | 20250120 | 105500 | 60921897500 | 271000 | 270500 | 271000 | 270000 | 4874 |
| 473 | 20250120 | 105400 | 59603407000 | 270500 | 270000 | 270500 | 269500 | 2267 |
| 474 | 20250120 | 105300 | 58991248500 | 270000 | 269500 | 270000 | 269000 | 8692 |
| 475 | 20250120 | 105200 | 56646292500 | 269500 | 269500 | 269500 | 269000 | 284 |
| 476 | 20250120 | 105100 | 56569792000 | 269500 | 269500 | 269500 | 269000 | 253 |
| 477 | 20250120 | 105000 | 56501621500 | 269500 | 269500 | 269500 | 269000 | 297 |
| 478 | 20250120 | 104900 | 56421634000 | 269500 | 269500 | 269500 | 269000 | 245 |
| 479 | 20250120 | 104800 | 56355615500 | 269500 | 269500 | 269500 | 269000 | 365 |
| 480 | 20250120 | 104700 | 56257358000 | 269500 | 269000 | 269500 | 269000 | 361 |
| 481 | 20250120 | 104600 | 56160131000 | 269500 | 269500 | 269500 | 269000 | 250 |
| 482 | 20250120 | 104500 | 56092799000 | 269500 | 269500 | 269500 | 269000 | 1104 |
| 483 | 20250120 | 104400 | 55795363000 | 269500 | 269500 | 269500 | 269000 | 410 |
| 484 | 20250120 | 104300 | 55684981000 | 269500 | 269500 | 269500 | 269000 | 344 |
| 485 | 20250120 | 104200 | 55592339000 | 269000 | 268500 | 269500 | 268500 | 1761 |
| 486 | 20250120 | 104100 | 55118177000 | 269000 | 268500 | 269000 | 268500 | 711 |
| 487 | 20250120 | 104000 | 54926996500 | 269000 | 269000 | 269000 | 268500 | 507 |
| 488 | 20250120 | 103900 | 54790637000 | 269000 | 269500 | 269500 | 268500 | 1322 |
| 489 | 20250120 | 103800 | 54435042500 | 269500 | 269500 | 269500 | 269000 | 503 |
| 490 | 20250120 | 103700 | 54299644500 | 269000 | 269000 | 269500 | 269000 | 279 |
| 491 | 20250120 | 103600 | 54224497000 | 269500 | 269500 | 269500 | 269000 | 1163 |
| 492 | 20250120 | 103500 | 53911094000 | 269500 | 269000 | 269500 | 269000 | 599 |
| 493 | 20250120 | 103400 | 53749714000 | 269500 | 269500 | 269500 | 269000 | 324 |
| 494 | 20250120 | 103300 | 53662482000 | 269500 | 269500 | 269500 | 269000 | 418 |
| 495 | 20250120 | 103200 | 53549893500 | 269500 | 269500 | 269500 | 269000 | 287 |
| 496 | 20250120 | 103100 | 53472594500 | 269500 | 269500 | 269500 | 269000 | 261 |
| 497 | 20250120 | 103000 | 53402272500 | 269500 | 269000 | 269500 | 269000 | 283 |
| 498 | 20250120 | 102900 | 53326083000 | 269500 | 269500 | 269500 | 269000 | 590 |
| 499 | 20250120 | 102800 | 53167187500 | 269000 | 269500 | 269500 | 269000 | 1592 |
| 500 | 20250120 | 102700 | 52738748000 | 269500 | 269000 | 269500 | 269000 | 1083 |
| 501 | 20250120 | 102600 | 52446951000 | 269500 | 269500 | 269500 | 269000 | 540 |
| 502 | 20250120 | 102500 | 52301502500 | 269000 | 269500 | 269500 | 269000 | 402 |
| 503 | 20250120 | 102400 | 52193194500 | 269000 | 269500 | 269500 | 269000 | 502 |
| 504 | 20250120 | 102300 | 52057963000 | 269500 | 269500 | 269500 | 269000 | 1019 |
| 505 | 20250120 | 102200 | 51783683500 | 269500 | 269500 | 269500 | 269000 | 523 |
| 506 | 20250120 | 102100 | 51642793000 | 269000 | 269500 | 269500 | 269000 | 883 |
| 507 | 20250120 | 102000 | 51404859500 | 269500 | 269500 | 269500 | 269000 | 471 |
| 508 | 20250120 | 101900 | 51277945500 | 269500 | 269000 | 269500 | 269000 | 591 |
| 509 | 20250120 | 101800 | 51118742500 | 269000 | 269500 | 269500 | 269000 | 722 |
| 510 | 20250120 | 101700 | 50924188000 | 269500 | 269500 | 269500 | 269000 | 627 |
| 511 | 20250120 | 101600 | 50755315500 | 269500 | 269500 | 269500 | 269000 | 961 |
| 512 | 20250120 | 101500 | 50496421500 | 269500 | 269500 | 269500 | 269000 | 514 |
| 513 | 20250120 | 101400 | 50357921000 | 269000 | 269000 | 269500 | 268500 | 818 |
| 514 | 20250120 | 101300 | 50137845500 | 269000 | 269000 | 269000 | 268500 | 403 |
| 515 | 20250120 | 101200 | 50029465500 | 269000 | 269000 | 269000 | 268500 | 579 |
| 516 | 20250120 | 101100 | 49873749000 | 269000 | 269500 | 269500 | 268500 | 1206 |
| 517 | 20250120 | 101000 | 49549217500 | 269500 | 269500 | 269500 | 269000 | 655 |
| 518 | 20250120 | 100900 | 49372774000 | 269000 | 268500 | 269500 | 268500 | 1113 |
| 519 | 20250120 | 100800 | 49073392500 | 268500 | 268500 | 269000 | 268500 | 383 |
| 520 | 20250120 | 100700 | 48970424000 | 269000 | 268000 | 269000 | 267500 | 2906 |
| 521 | 20250120 | 100600 | 48190555000 | 268000 | 268000 | 268500 | 267500 | 1216 |
| 522 | 20250120 | 100500 | 47864610500 | 268500 | 268500 | 268500 | 268000 | 1195 |
| 523 | 20250120 | 100400 | 47544133000 | 268500 | 268500 | 269000 | 268000 | 1305 |
| 524 | 20250120 | 100300 | 47193641500 | 268500 | 268500 | 269000 | 268500 | 490 |
| 525 | 20250120 | 100200 | 47061916000 | 268500 | 269000 | 269000 | 268500 | 416 |
| 526 | 20250120 | 100100 | 46950031000 | 268500 | 269000 | 269000 | 268500 | 420 |
| 527 | 20250120 | 100000 | 46837065000 | 269000 | 269000 | 269000 | 268500 | 384 |
| 528 | 20250120 | 095900 | 46733785500 | 269000 | 268500 | 269000 | 268500 | 1084 |
| 529 | 20250120 | 095800 | 46442314000 | 269000 | 268500 | 269000 | 268500 | 952 |
| 530 | 20250120 | 095700 | 46186297000 | 269000 | 268500 | 269000 | 268500 | 381 |
| 531 | 20250120 | 095600 | 46083835500 | 269000 | 268500 | 269000 | 268000 | 1450 |
| 532 | 20250120 | 095500 | 45694483000 | 268500 | 268500 | 268500 | 268000 | 586 |
| 533 | 20250120 | 095400 | 45537197500 | 268500 | 268500 | 268500 | 268000 | 149 |
| 534 | 20250120 | 095300 | 45497216500 | 268500 | 268500 | 268500 | 268000 | 646 |
| 535 | 20250120 | 095200 | 45323830500 | 268500 | 269000 | 269000 | 268000 | 1687 |
| 536 | 20250120 | 095100 | 44870905000 | 268500 | 268500 | 269000 | 268500 | 1100 |
| 537 | 20250120 | 095000 | 44575090000 | 268500 | 269000 | 269000 | 268500 | 341 |
| 538 | 20250120 | 094900 | 44483445500 | 268500 | 268500 | 269000 | 268000 | 2544 |
| 539 | 20250120 | 094800 | 43799965000 | 268500 | 268000 | 268500 | 268000 | 1183 |
| 540 | 20250120 | 094700 | 43482722000 | 268500 | 268000 | 268500 | 268000 | 450 |
| 541 | 20250120 | 094600 | 43362049000 | 268000 | 268000 | 268500 | 268000 | 681 |
| 542 | 20250120 | 094500 | 43179472000 | 268000 | 268000 | 268500 | 268000 | 869 |
| 543 | 20250120 | 094400 | 42946482500 | 268500 | 268500 | 269000 | 268000 | 1494 |
| 544 | 20250120 | 094300 | 42545316500 | 269000 | 269000 | 269000 | 268500 | 471 |
| 545 | 20250120 | 094200 | 42418726000 | 268500 | 269000 | 269000 | 268500 | 682 |
| 546 | 20250120 | 094100 | 42235411000 | 269000 | 269000 | 269000 | 268500 | 515 |
| 547 | 20250120 | 094000 | 42097047000 | 269000 | 269000 | 269500 | 268500 | 3155 |
| 548 | 20250120 | 093900 | 41248255000 | 269500 | 269000 | 269500 | 269000 | 733 |
| 549 | 20250120 | 093800 | 41050927000 | 269000 | 269000 | 269500 | 269000 | 199 |
| 550 | 20250120 | 093700 | 40997356500 | 269500 | 269000 | 269500 | 269000 | 293 |
| 551 | 20250120 | 093600 | 40918445500 | 269500 | 269000 | 269500 | 269000 | 3686 |
| 552 | 20250120 | 093500 | 39926675500 | 269000 | 269000 | 269500 | 269000 | 425 |
| 553 | 20250120 | 093400 | 39812220500 | 269500 | 269000 | 269500 | 268500 | 1505 |
| 554 | 20250120 | 093300 | 39407294000 | 269000 | 269500 | 269500 | 268500 | 649 |
| 555 | 20250120 | 093200 | 39232684000 | 269000 | 269000 | 269500 | 269000 | 693 |
| 556 | 20250120 | 093100 | 39046196500 | 269500 | 270000 | 270000 | 269000 | 1520 |
| 557 | 20250120 | 093000 | 38636526000 | 269500 | 269500 | 270000 | 269500 | 856 |
| 558 | 20250120 | 092900 | 38405608000 | 269500 | 269500 | 270000 | 269000 | 1314 |
| 559 | 20250120 | 092800 | 38051634500 | 269500 | 270000 | 270500 | 269000 | 2828 |
| 560 | 20250120 | 092700 | 37288709000 | 270000 | 269500 | 270500 | 269000 | 3328 |
| 561 | 20250120 | 092600 | 36391549500 | 269000 | 269500 | 269500 | 269000 | 988 |
| 562 | 20250120 | 092500 | 36125731500 | 269000 | 270500 | 271000 | 269000 | 3389 |
| 563 | 20250120 | 092400 | 35211253500 | 270000 | 270500 | 271000 | 270000 | 4406 |
| 564 | 20250120 | 092300 | 34019401500 | 270000 | 270500 | 270500 | 270000 | 1423 |
| 565 | 20250120 | 092200 | 33634670500 | 270000 | 269500 | 270500 | 269000 | 4804 |
| 566 | 20250120 | 092100 | 32338140500 | 269000 | 269000 | 269500 | 268500 | 1882 |
| 567 | 20250120 | 092000 | 31831858500 | 269000 | 269500 | 270000 | 268500 | 2155 |
| 568 | 20250120 | 091900 | 31251350000 | 270000 | 269000 | 270500 | 269000 | 6174 |
| 569 | 20250120 | 091800 | 29585736500 | 269000 | 269000 | 269500 | 268500 | 2601 |
| 570 | 20250120 | 091700 | 28886325000 | 268500 | 269000 | 269500 | 268000 | 2291 |
| 571 | 20250120 | 091600 | 28270367000 | 269000 | 270000 | 270500 | 269000 | 2787 |
| 572 | 20250120 | 091500 | 27518922000 | 270000 | 269500 | 271000 | 269500 | 11519 |
| 573 | 20250120 | 091400 | 24407776500 | 270000 | 267500 | 270000 | 267000 | 10837 |
| 574 | 20250120 | 091300 | 21495012500 | 267500 | 267500 | 268000 | 267000 | 6032 |
| 575 | 20250120 | 091200 | 19879433500 | 267500 | 267500 | 268000 | 267000 | 7420 |
| 576 | 20250120 | 091100 | 17893986000 | 267500 | 267000 | 267500 | 266500 | 2920 |
| 577 | 20250120 | 091000 | 17113759500 | 267000 | 267000 | 267000 | 266000 | 5441 |
| 578 | 20250120 | 090900 | 15662726000 | 266500 | 267000 | 267000 | 266000 | 7124 |
| 579 | 20250120 | 090800 | 13763243000 | 267000 | 266000 | 267500 | 265500 | 12832 |
| 580 | 20250120 | 090700 | 10344208500 | 265500 | 266000 | 266500 | 265500 | 6753 |
| 581 | 20250120 | 090600 | 8547802000 | 266000 | 265000 | 266000 | 264500 | 7375 |
| 582 | 20250120 | 090500 | 6591343500 | 264500 | 264000 | 265000 | 264000 | 4064 |
| 583 | 20250120 | 090400 | 5516866500 | 264000 | 263500 | 264500 | 263500 | 5061 |
| 584 | 20250120 | 090300 | 4180978500 | 263500 | 264000 | 264000 | 262500 | 3160 |
| 585 | 20250120 | 090200 | 3348456500 | 263500 | 263500 | 264000 | 263000 | 2553 |
| 586 | 20250120 | 090100 | 2675610500 | 263500 | 263000 | 264500 | 263000 | 5860 |
| 587 | 20250120 | 090000 | 1129513000 | 263000 | 262500 | 264000 | 262000 | 4296 |