43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 210300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 3 | 20250106 | 210200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20250106 | 210100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20250106 | 210000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20250106 | 205900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20250106 | 205800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20250106 | 205700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20250106 | 205600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20250106 | 205500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20250106 | 205400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20250106 | 205300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20250106 | 205200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20250106 | 205100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20250106 | 205000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20250106 | 204900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20250106 | 204800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20250106 | 204700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20250106 | 204600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20250106 | 204500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20250106 | 204400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20250106 | 204300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20250106 | 204200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20250106 | 204100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20250106 | 204000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20250106 | 203900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20250106 | 203800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20250106 | 203700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20250106 | 203600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20250106 | 203500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20250106 | 203400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20250106 | 203300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 33 | 20250106 | 203200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20250106 | 203100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20250106 | 203000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20250106 | 202900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20250106 | 202800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20250106 | 202700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20250106 | 202600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20250106 | 202500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20250106 | 202400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20250106 | 202300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20250106 | 202200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20250106 | 202100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20250106 | 202000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20250106 | 201900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20250106 | 201800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20250106 | 201700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20250106 | 201600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20250106 | 201500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20250106 | 201400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20250106 | 201300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20250106 | 201200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20250106 | 201100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20250106 | 201000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20250106 | 200900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20250106 | 200800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20250106 | 200700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20250106 | 200600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20250106 | 200500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20250106 | 200400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20250106 | 200300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 63 | 20250106 | 200200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20250106 | 200100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20250106 | 200000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20250106 | 195900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20250106 | 195800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20250106 | 195700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20250106 | 195600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20250106 | 195500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20250106 | 195400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20250106 | 195300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20250106 | 195200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20250106 | 195100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20250106 | 195000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20250106 | 194900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20250106 | 194800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20250106 | 194700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20250106 | 194600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20250106 | 194500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20250106 | 194400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20250106 | 194300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20250106 | 194200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20250106 | 194100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20250106 | 194000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20250106 | 193900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20250106 | 193800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20250106 | 193700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20250106 | 193600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20250106 | 193500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20250106 | 193400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20250106 | 193300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 93 | 20250106 | 193200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20250106 | 193100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20250106 | 193000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20250106 | 192900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20250106 | 192800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20250106 | 192700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20250106 | 192600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20250106 | 192500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20250106 | 192400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20250106 | 192300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20250106 | 192200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20250106 | 192100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20250106 | 192000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20250106 | 191900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20250106 | 191800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20250106 | 191700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20250106 | 191600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20250106 | 191500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20250106 | 191400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20250106 | 191300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20250106 | 191200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20250106 | 191100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20250106 | 191000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20250106 | 190900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20250106 | 190800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20250106 | 190700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20250106 | 190600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20250106 | 190500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20250106 | 190400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20250106 | 190300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 123 | 20250106 | 190200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20250106 | 190100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20250106 | 190000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20250106 | 185900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20250106 | 185800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20250106 | 185700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20250106 | 185600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20250106 | 185500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20250106 | 185400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20250106 | 185300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20250106 | 185200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20250106 | 185100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20250106 | 185000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20250106 | 184900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20250106 | 184800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20250106 | 184700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20250106 | 184600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20250106 | 184500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20250106 | 184400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20250106 | 184300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20250106 | 184200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20250106 | 184100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20250106 | 184000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20250106 | 183900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20250106 | 183800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20250106 | 183700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20250106 | 183600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20250106 | 183500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20250106 | 183400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20250106 | 183300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 153 | 20250106 | 183200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20250106 | 183100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20250106 | 183000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20250106 | 182900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20250106 | 182800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20250106 | 182700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20250106 | 182600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20250106 | 182500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20250106 | 182400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20250106 | 182300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20250106 | 182200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20250106 | 182100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20250106 | 182000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20250106 | 181900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20250106 | 181800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20250106 | 181700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20250106 | 181600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20250106 | 181500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20250106 | 181400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20250106 | 181300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20250106 | 181200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20250106 | 181100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20250106 | 181000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20250106 | 180900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20250106 | 180800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20250106 | 180700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20250106 | 180600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20250106 | 180500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20250106 | 180400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20250106 | 180300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 183 | 20250106 | 180200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20250106 | 180100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20250106 | 180000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20250106 | 175900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20250106 | 175800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20250106 | 175700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20250106 | 175600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20250106 | 175500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20250106 | 175400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20250106 | 175300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20250106 | 175200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20250106 | 175100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20250106 | 175000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20250106 | 174900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20250106 | 174800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20250106 | 174700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20250106 | 174600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20250106 | 174500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20250106 | 174400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20250106 | 174300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20250106 | 174200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20250106 | 174100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20250106 | 174000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 206 | 20250106 | 173900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 207 | 20250106 | 173800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 208 | 20250106 | 173700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 209 | 20250106 | 173600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 210 | 20250106 | 173500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 211 | 20250106 | 173400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 212 | 20250106 | 173300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 213 | 20250106 | 173200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20250106 | 173100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20250106 | 173000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20250106 | 172900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 217 | 20250106 | 172800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 218 | 20250106 | 172700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 219 | 20250106 | 172600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 220 | 20250106 | 172500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 221 | 20250106 | 172400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 222 | 20250106 | 172300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 223 | 20250106 | 172200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 224 | 20250106 | 172100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 225 | 20250106 | 172000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 226 | 20250106 | 171900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 227 | 20250106 | 171800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 228 | 20250106 | 171700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 229 | 20250106 | 171600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 230 | 20250106 | 171500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 231 | 20250106 | 171400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 232 | 20250106 | 171300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 233 | 20250106 | 171200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 234 | 20250106 | 171100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 235 | 20250106 | 171000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 236 | 20250106 | 170900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 237 | 20250106 | 170800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 238 | 20250106 | 170700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 239 | 20250106 | 170600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 240 | 20250106 | 170500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 241 | 20250106 | 170400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 242 | 20250106 | 170300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 243 | 20250106 | 170200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 244 | 20250106 | 170100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 245 | 20250106 | 170000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 246 | 20250106 | 165900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 247 | 20250106 | 165800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 248 | 20250106 | 165700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 249 | 20250106 | 165600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 250 | 20250106 | 165500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 251 | 20250106 | 165400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 252 | 20250106 | 165300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 253 | 20250106 | 165200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 254 | 20250106 | 165100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 255 | 20250106 | 165000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 256 | 20250106 | 164900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 257 | 20250106 | 164800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 258 | 20250106 | 164700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 259 | 20250106 | 164600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 260 | 20250106 | 164500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 261 | 20250106 | 164400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 262 | 20250106 | 164300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 263 | 20250106 | 164200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 264 | 20250106 | 164100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 265 | 20250106 | 164000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 266 | 20250106 | 163900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 267 | 20250106 | 163800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 268 | 20250106 | 163700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 269 | 20250106 | 163600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 270 | 20250106 | 163500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 271 | 20250106 | 163400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 272 | 20250106 | 163300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 273 | 20250106 | 163200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 274 | 20250106 | 163100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 275 | 20250106 | 163000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 276 | 20250106 | 162900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 277 | 20250106 | 162800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 278 | 20250106 | 162700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 279 | 20250106 | 162600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 280 | 20250106 | 162500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 281 | 20250106 | 162400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 282 | 20250106 | 162300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 283 | 20250106 | 162200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 284 | 20250106 | 162100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 285 | 20250106 | 162000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 286 | 20250106 | 161900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 287 | 20250106 | 161800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 288 | 20250106 | 161700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 289 | 20250106 | 161600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 290 | 20250106 | 161500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 291 | 20250106 | 161400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 292 | 20250106 | 161300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 293 | 20250106 | 161200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 294 | 20250106 | 161100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 295 | 20250106 | 161000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 296 | 20250106 | 160900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 297 | 20250106 | 160800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 298 | 20250106 | 160700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 299 | 20250106 | 160600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 300 | 20250106 | 160500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 301 | 20250106 | 160400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 302 | 20250106 | 160300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 303 | 20250106 | 160200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 304 | 20250106 | 160100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 305 | 20250106 | 160000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 306 | 20250106 | 155900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 307 | 20250106 | 155800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 308 | 20250106 | 155700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 309 | 20250106 | 155600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 310 | 20250106 | 155500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 311 | 20250106 | 155400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 312 | 20250106 | 155300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 313 | 20250106 | 155200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 314 | 20250106 | 155100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 315 | 20250106 | 155000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 316 | 20250106 | 154900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 317 | 20250106 | 154800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 318 | 20250106 | 154700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 319 | 20250106 | 154600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 320 | 20250106 | 154500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 321 | 20250106 | 154400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 322 | 20250106 | 154300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 323 | 20250106 | 154200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 324 | 20250106 | 154100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 325 | 20250106 | 154000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 326 | 20250106 | 153900 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 327 | 20250106 | 153800 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 328 | 20250106 | 153700 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 329 | 20250106 | 153600 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 330 | 20250106 | 153500 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 331 | 20250106 | 153400 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 332 | 20250106 | 153300 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 333 | 20250106 | 153200 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 334 | 20250106 | 153100 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 335 | 20250106 | 153000 | 458820277500 | 233000 | 233000 | 233000 | 233000 | 22788 |
| 336 | 20250106 | 152900 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 337 | 20250106 | 152800 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 338 | 20250106 | 152700 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 339 | 20250106 | 152600 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 340 | 20250106 | 152500 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 341 | 20250106 | 152400 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 342 | 20250106 | 152300 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 343 | 20250106 | 152200 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 344 | 20250106 | 152100 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 345 | 20250106 | 152000 | 453510673500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 346 | 20250106 | 151900 | 453510673500 | 233000 | 233500 | 233500 | 233000 | 6234 |
| 347 | 20250106 | 151800 | 452056875500 | 233000 | 233000 | 233500 | 233000 | 4962 |
| 348 | 20250106 | 151700 | 450899718500 | 233000 | 233000 | 233500 | 233000 | 1704 |
| 349 | 20250106 | 151600 | 450502196500 | 233000 | 233000 | 233500 | 233000 | 2025 |
| 350 | 20250106 | 151500 | 450029876500 | 233000 | 233000 | 233500 | 233000 | 773 |
| 351 | 20250106 | 151400 | 449849500500 | 233500 | 233500 | 234000 | 233000 | 2573 |
| 352 | 20250106 | 151300 | 449249465000 | 233500 | 233500 | 234000 | 233500 | 1935 |
| 353 | 20250106 | 151200 | 448797522500 | 233500 | 233500 | 234000 | 233500 | 1517 |
| 354 | 20250106 | 151100 | 448443252500 | 233500 | 234000 | 234000 | 233000 | 1837 |
| 355 | 20250106 | 151000 | 448014184000 | 233500 | 234000 | 234000 | 233500 | 3190 |
| 356 | 20250106 | 150900 | 447269142500 | 234000 | 234000 | 234000 | 233500 | 1258 |
| 357 | 20250106 | 150800 | 446975056500 | 234000 | 233500 | 234000 | 233500 | 1367 |
| 358 | 20250106 | 150700 | 446655500500 | 233500 | 233000 | 234000 | 233000 | 1535 |
| 359 | 20250106 | 150600 | 446297050500 | 233000 | 233500 | 233500 | 233000 | 3104 |
| 360 | 20250106 | 150500 | 445572595000 | 233500 | 233500 | 234000 | 233500 | 3019 |
| 361 | 20250106 | 150400 | 444867431000 | 234000 | 233500 | 234000 | 233500 | 1972 |
| 362 | 20250106 | 150300 | 444406850000 | 233500 | 233500 | 234000 | 233500 | 1402 |
| 363 | 20250106 | 150200 | 444079230500 | 233500 | 234000 | 234000 | 233500 | 1084 |
| 364 | 20250106 | 150100 | 443825783500 | 233500 | 233500 | 234000 | 233500 | 906 |
| 365 | 20250106 | 150000 | 443613892000 | 233500 | 233500 | 234000 | 233500 | 864 |
| 366 | 20250106 | 145900 | 443411910000 | 234000 | 234000 | 234500 | 233500 | 1467 |
| 367 | 20250106 | 145800 | 443068619000 | 234500 | 234000 | 234500 | 233500 | 3802 |
| 368 | 20250106 | 145700 | 442178320000 | 234500 | 234500 | 234500 | 234000 | 1209 |
| 369 | 20250106 | 145600 | 441895223500 | 234500 | 234500 | 235000 | 234000 | 3085 |
| 370 | 20250106 | 145500 | 441171891500 | 234500 | 234500 | 235000 | 234000 | 2848 |
| 371 | 20250106 | 145400 | 440504067000 | 234500 | 234000 | 234500 | 234000 | 4963 |
| 372 | 20250106 | 145300 | 439340610000 | 234000 | 234500 | 234500 | 234000 | 2578 |
| 373 | 20250106 | 145200 | 438737077000 | 234000 | 234000 | 234500 | 233500 | 2071 |
| 374 | 20250106 | 145100 | 438252159000 | 234000 | 234000 | 234500 | 233500 | 5484 |
| 375 | 20250106 | 145000 | 436968900500 | 234000 | 233500 | 234000 | 233000 | 1724 |
| 376 | 20250106 | 144900 | 436565885000 | 233000 | 233500 | 234000 | 233000 | 2689 |
| 377 | 20250106 | 144800 | 435937958500 | 233500 | 233500 | 234000 | 233500 | 1400 |
| 378 | 20250106 | 144700 | 435610901500 | 234000 | 233500 | 234000 | 233500 | 701 |
| 379 | 20250106 | 144600 | 435447002000 | 233500 | 233500 | 234000 | 233500 | 2156 |
| 380 | 20250106 | 144500 | 434943262000 | 234000 | 233500 | 234000 | 233000 | 2575 |
| 381 | 20250106 | 144400 | 434342059500 | 233500 | 234000 | 234000 | 233000 | 2375 |
| 382 | 20250106 | 144300 | 433787806500 | 234000 | 233500 | 234000 | 233500 | 1641 |
| 383 | 20250106 | 144200 | 433404393000 | 233500 | 234000 | 234000 | 233500 | 1178 |
| 384 | 20250106 | 144100 | 433129123000 | 234000 | 234000 | 234000 | 233500 | 1859 |
| 385 | 20250106 | 144000 | 432694180500 | 234000 | 234000 | 234000 | 233500 | 2085 |
| 386 | 20250106 | 143900 | 432206427000 | 234000 | 233000 | 234000 | 233000 | 1618 |
| 387 | 20250106 | 143800 | 431828540500 | 233500 | 233500 | 233500 | 233000 | 1594 |
| 388 | 20250106 | 143700 | 431456646500 | 233500 | 233500 | 234000 | 233000 | 2936 |
| 389 | 20250106 | 143600 | 430771521000 | 233000 | 234500 | 234500 | 233000 | 3897 |
| 390 | 20250106 | 143500 | 429860159500 | 234500 | 234000 | 234500 | 233500 | 3918 |
| 391 | 20250106 | 143400 | 428943423500 | 233500 | 233500 | 234000 | 233500 | 1919 |
| 392 | 20250106 | 143300 | 428494678500 | 233500 | 233500 | 234000 | 233000 | 1953 |
| 393 | 20250106 | 143200 | 428038535000 | 233500 | 233500 | 234000 | 233000 | 2884 |
| 394 | 20250106 | 143100 | 427365044500 | 233500 | 234000 | 234000 | 233500 | 3898 |
| 395 | 20250106 | 143000 | 426454134500 | 234000 | 233000 | 234500 | 233000 | 17541 |
| 396 | 20250106 | 142900 | 422350813000 | 233500 | 232500 | 233500 | 232000 | 6463 |
| 397 | 20250106 | 142800 | 420845962000 | 232000 | 232500 | 232500 | 232000 | 1805 |
| 398 | 20250106 | 142700 | 420426571500 | 232500 | 232500 | 232500 | 232000 | 3459 |
| 399 | 20250106 | 142600 | 419622430500 | 232500 | 232000 | 232500 | 232000 | 1118 |
| 400 | 20250106 | 142500 | 419362644000 | 232500 | 232500 | 232500 | 232000 | 855 |
| 401 | 20250106 | 142400 | 419163964500 | 232500 | 232500 | 232500 | 232000 | 1041 |
| 402 | 20250106 | 142300 | 418921992000 | 232500 | 232000 | 232500 | 231500 | 7786 |
| 403 | 20250106 | 142200 | 417113736000 | 232000 | 231500 | 232000 | 231500 | 665 |
| 404 | 20250106 | 142100 | 416959545500 | 232000 | 232000 | 232000 | 231500 | 481 |
| 405 | 20250106 | 142000 | 416847971500 | 232000 | 231500 | 232000 | 231000 | 1857 |
| 406 | 20250106 | 141900 | 416418038000 | 231000 | 231500 | 231500 | 231000 | 601 |
| 407 | 20250106 | 141800 | 416279063500 | 231500 | 231000 | 231500 | 231000 | 899 |
| 408 | 20250106 | 141700 | 416071093000 | 231500 | 231000 | 231500 | 231000 | 749 |
| 409 | 20250106 | 141600 | 415897937000 | 231000 | 232000 | 232000 | 231000 | 2240 |
| 410 | 20250106 | 141500 | 415379955000 | 232000 | 231000 | 232000 | 231000 | 823 |
| 411 | 20250106 | 141400 | 415189314000 | 231000 | 231000 | 231500 | 231000 | 910 |
| 412 | 20250106 | 141300 | 414978858000 | 231000 | 231000 | 231500 | 231000 | 916 |
| 413 | 20250106 | 141200 | 414767093000 | 231000 | 231500 | 232000 | 231000 | 1056 |
| 414 | 20250106 | 141100 | 414522642000 | 232000 | 232000 | 232000 | 231500 | 1319 |
| 415 | 20250106 | 141000 | 414217129000 | 232000 | 232500 | 232500 | 231500 | 2331 |
| 416 | 20250106 | 140900 | 413676238000 | 232500 | 231500 | 232500 | 231500 | 2853 |
| 417 | 20250106 | 140800 | 413014253000 | 231500 | 231500 | 232000 | 231000 | 1740 |
| 418 | 20250106 | 140700 | 412611156000 | 231000 | 231500 | 232000 | 231000 | 3017 |
| 419 | 20250106 | 140600 | 411912178500 | 232000 | 231500 | 232500 | 231500 | 11080 |
| 420 | 20250106 | 140500 | 409341730500 | 231500 | 229500 | 232000 | 229500 | 10737 |
| 421 | 20250106 | 140400 | 406863946000 | 229500 | 229500 | 230000 | 229500 | 1314 |
| 422 | 20250106 | 140300 | 406562005000 | 230000 | 228500 | 230000 | 228000 | 5628 |
| 423 | 20250106 | 140200 | 405272950000 | 228500 | 229000 | 229000 | 228500 | 1379 |
| 424 | 20250106 | 140100 | 404957656000 | 229000 | 228500 | 229000 | 228500 | 1571 |
| 425 | 20250106 | 140000 | 404598460000 | 228500 | 228500 | 229000 | 228000 | 2311 |
| 426 | 20250106 | 135900 | 404070262000 | 228000 | 228000 | 228500 | 228000 | 1380 |
| 427 | 20250106 | 135800 | 403755470500 | 228000 | 228500 | 228500 | 227500 | 5590 |
| 428 | 20250106 | 135700 | 402480810000 | 228000 | 229000 | 229000 | 228000 | 3299 |
| 429 | 20250106 | 135600 | 401726633500 | 229000 | 228000 | 229000 | 227500 | 6620 |
| 430 | 20250106 | 135500 | 400216891500 | 228000 | 228000 | 228500 | 227500 | 4934 |
| 431 | 20250106 | 135400 | 399092369500 | 228000 | 228000 | 228500 | 228000 | 2965 |
| 432 | 20250106 | 135300 | 398416223000 | 228500 | 228000 | 229000 | 228000 | 9024 |
| 433 | 20250106 | 135200 | 396356752500 | 228000 | 228000 | 228500 | 228000 | 8962 |
| 434 | 20250106 | 135100 | 394313184500 | 228000 | 229000 | 229000 | 228000 | 6919 |
| 435 | 20250106 | 135000 | 392732169500 | 229000 | 229000 | 229500 | 229000 | 5030 |
| 436 | 20250106 | 134900 | 391580096000 | 229500 | 229500 | 230000 | 229000 | 4311 |
| 437 | 20250106 | 134800 | 390591361500 | 229500 | 230000 | 230000 | 229500 | 985 |
| 438 | 20250106 | 134700 | 390365247000 | 229500 | 230000 | 230000 | 229500 | 1555 |
| 439 | 20250106 | 134600 | 390008276000 | 230000 | 230500 | 231000 | 230000 | 3387 |
| 440 | 20250106 | 134500 | 389228351500 | 231000 | 230500 | 231000 | 230500 | 701 |
| 441 | 20250106 | 134400 | 389066670000 | 230500 | 230500 | 231000 | 230500 | 1510 |
| 442 | 20250106 | 134300 | 388718566500 | 231000 | 231000 | 231000 | 230500 | 518 |
| 443 | 20250106 | 134200 | 388599063500 | 230500 | 231000 | 231000 | 230500 | 984 |
| 444 | 20250106 | 134100 | 388371834000 | 231000 | 229500 | 231000 | 229500 | 5041 |
| 445 | 20250106 | 134000 | 387210757500 | 229500 | 229500 | 230500 | 229000 | 4116 |
| 446 | 20250106 | 133900 | 386265121500 | 229500 | 229500 | 230000 | 229500 | 3091 |
| 447 | 20250106 | 133800 | 385555473000 | 230000 | 229500 | 230500 | 229000 | 8216 |
| 448 | 20250106 | 133700 | 383668664500 | 229500 | 230000 | 230500 | 229500 | 18527 |
| 449 | 20250106 | 133600 | 379408675500 | 230500 | 230500 | 230500 | 230000 | 2013 |
| 450 | 20250106 | 133500 | 378945539000 | 230500 | 230000 | 230500 | 230000 | 3355 |
| 451 | 20250106 | 133400 | 378173314500 | 230500 | 230500 | 231000 | 230000 | 8237 |
| 452 | 20250106 | 133300 | 376275682500 | 230500 | 230500 | 231000 | 230500 | 2717 |
| 453 | 20250106 | 133200 | 375649376500 | 230500 | 230500 | 231000 | 230500 | 2012 |
| 454 | 20250106 | 133100 | 375185519500 | 230500 | 230500 | 231000 | 230500 | 1051 |
| 455 | 20250106 | 133000 | 374942998000 | 231000 | 230500 | 231000 | 230500 | 1609 |
| 456 | 20250106 | 132900 | 374571974000 | 231000 | 231500 | 231500 | 231000 | 5237 |
| 457 | 20250106 | 132800 | 373362129000 | 231500 | 231500 | 232000 | 231000 | 1371 |
| 458 | 20250106 | 132700 | 373044716500 | 231500 | 231000 | 232000 | 231000 | 856 |
| 459 | 20250106 | 132600 | 372846566500 | 231000 | 232000 | 232000 | 231000 | 2351 |
| 460 | 20250106 | 132500 | 372302293000 | 232000 | 232000 | 232000 | 231500 | 503 |
| 461 | 20250106 | 132400 | 372185756000 | 232000 | 232000 | 232500 | 231500 | 2024 |
| 462 | 20250106 | 132300 | 371716239500 | 232000 | 232000 | 232500 | 232000 | 773 |
| 463 | 20250106 | 132200 | 371536568000 | 232500 | 232500 | 232500 | 232000 | 935 |
| 464 | 20250106 | 132100 | 371319257000 | 232500 | 232500 | 233000 | 232000 | 1435 |
| 465 | 20250106 | 132000 | 370985662500 | 232500 | 232500 | 233000 | 232000 | 1956 |
| 466 | 20250106 | 131900 | 370530937500 | 232500 | 232000 | 232500 | 231500 | 2500 |
| 467 | 20250106 | 131800 | 369950972000 | 231500 | 231500 | 232000 | 231500 | 909 |
| 468 | 20250106 | 131700 | 369740537000 | 231000 | 231000 | 231500 | 231000 | 1758 |
| 469 | 20250106 | 131600 | 369333791000 | 231000 | 231000 | 231500 | 230500 | 1261 |
| 470 | 20250106 | 131500 | 369042657000 | 231000 | 231000 | 231500 | 230500 | 1152 |
| 471 | 20250106 | 131400 | 368776486000 | 231000 | 231000 | 231500 | 230500 | 1991 |
| 472 | 20250106 | 131300 | 368316585500 | 231000 | 231000 | 231500 | 231000 | 1033 |
| 473 | 20250106 | 131200 | 368077935000 | 231000 | 230500 | 231500 | 230500 | 1260 |
| 474 | 20250106 | 131100 | 367786873500 | 230500 | 231000 | 231500 | 230500 | 2709 |
| 475 | 20250106 | 131000 | 367161026000 | 231000 | 231000 | 231500 | 231000 | 1675 |
| 476 | 20250106 | 130900 | 366773913000 | 231500 | 231000 | 231500 | 231000 | 2107 |
| 477 | 20250106 | 130800 | 366287139500 | 231000 | 231500 | 231500 | 231000 | 698 |
| 478 | 20250106 | 130700 | 366125791500 | 231500 | 231500 | 232000 | 231000 | 1630 |
| 479 | 20250106 | 130600 | 365748683500 | 231500 | 231500 | 232000 | 231500 | 783 |
| 480 | 20250106 | 130500 | 365567401500 | 231500 | 231000 | 232000 | 231000 | 1056 |
| 481 | 20250106 | 130400 | 365322894500 | 231500 | 231500 | 231500 | 231000 | 497 |
| 482 | 20250106 | 130300 | 365207927500 | 231000 | 231500 | 232000 | 231000 | 736 |
| 483 | 20250106 | 130200 | 365037635500 | 231500 | 231500 | 232000 | 231000 | 1817 |
| 484 | 20250106 | 130100 | 364616978500 | 231500 | 231500 | 232000 | 231000 | 1419 |
| 485 | 20250106 | 130000 | 364288505500 | 231500 | 231500 | 232000 | 231500 | 1865 |
| 486 | 20250106 | 125900 | 363856572500 | 231500 | 231500 | 232000 | 231500 | 875 |
| 487 | 20250106 | 125800 | 363653952000 | 232000 | 232000 | 232000 | 231500 | 628 |
| 488 | 20250106 | 125700 | 363508540000 | 231500 | 232000 | 232500 | 231500 | 1895 |
| 489 | 20250106 | 125600 | 363069043000 | 232000 | 232500 | 232500 | 232000 | 679 |
| 490 | 20250106 | 125500 | 362911431500 | 232500 | 232000 | 232500 | 232000 | 837 |
| 491 | 20250106 | 125400 | 362716994000 | 232000 | 232500 | 233000 | 232000 | 1911 |
| 492 | 20250106 | 125300 | 362272706500 | 232500 | 232500 | 233000 | 232500 | 688 |
| 493 | 20250106 | 125200 | 362112523000 | 233000 | 233000 | 233000 | 232500 | 1155 |
| 494 | 20250106 | 125100 | 361843717500 | 233000 | 232000 | 233000 | 232000 | 1601 |
| 495 | 20250106 | 125000 | 361471599500 | 232000 | 232000 | 232500 | 231500 | 1022 |
| 496 | 20250106 | 124900 | 361234328500 | 232000 | 232000 | 232500 | 231500 | 642 |
| 497 | 20250106 | 124800 | 361085401000 | 232000 | 231500 | 232000 | 231500 | 1971 |
| 498 | 20250106 | 124700 | 360628272000 | 232000 | 232000 | 232000 | 231500 | 994 |
| 499 | 20250106 | 124600 | 360397922500 | 231500 | 232000 | 232000 | 231500 | 1331 |
| 500 | 20250106 | 124500 | 360089760000 | 232000 | 231000 | 232000 | 231000 | 4395 |
| 501 | 20250106 | 124400 | 359072261000 | 231000 | 231000 | 231500 | 231000 | 1120 |
| 502 | 20250106 | 124300 | 358813456500 | 231000 | 231000 | 231500 | 231000 | 980 |
| 503 | 20250106 | 124200 | 358586921500 | 231500 | 231000 | 231500 | 231000 | 1702 |
| 504 | 20250106 | 124100 | 358193643500 | 231000 | 231000 | 231500 | 231000 | 2730 |
| 505 | 20250106 | 124000 | 357562263000 | 231000 | 231000 | 231500 | 231000 | 3026 |
| 506 | 20250106 | 123900 | 356862422500 | 231500 | 231500 | 232000 | 231000 | 4314 |
| 507 | 20250106 | 123800 | 355863990000 | 232000 | 231500 | 232000 | 231500 | 3119 |
| 508 | 20250106 | 123700 | 355141340500 | 232000 | 231500 | 232000 | 231500 | 1297 |
| 509 | 20250106 | 123600 | 354840935500 | 231500 | 232000 | 232000 | 231500 | 1198 |
| 510 | 20250106 | 123500 | 354563435500 | 232000 | 232500 | 232500 | 231500 | 2574 |
| 511 | 20250106 | 123400 | 353966503500 | 232000 | 232500 | 232500 | 232000 | 1673 |
| 512 | 20250106 | 123300 | 353578226500 | 232500 | 232500 | 233000 | 232000 | 1609 |
| 513 | 20250106 | 123200 | 353204429500 | 232500 | 232500 | 233000 | 232500 | 729 |
| 514 | 20250106 | 123100 | 353034911500 | 232500 | 233000 | 233000 | 232500 | 518 |
| 515 | 20250106 | 123000 | 352914332000 | 232500 | 233000 | 233500 | 232500 | 3601 |
| 516 | 20250106 | 122900 | 352075401500 | 233500 | 233000 | 233500 | 233000 | 872 |
| 517 | 20250106 | 122800 | 351872093000 | 233000 | 233500 | 233500 | 233000 | 549 |
| 518 | 20250106 | 122700 | 351743995000 | 233000 | 233000 | 233500 | 233000 | 803 |
| 519 | 20250106 | 122600 | 351556668500 | 233500 | 233500 | 234000 | 233000 | 624 |
| 520 | 20250106 | 122500 | 351410976500 | 233500 | 233500 | 233500 | 233000 | 1446 |
| 521 | 20250106 | 122400 | 351073444000 | 233500 | 233000 | 233500 | 233000 | 791 |
| 522 | 20250106 | 122300 | 350888787000 | 233500 | 233000 | 233500 | 233000 | 640 |
| 523 | 20250106 | 122200 | 350739567500 | 233500 | 233000 | 233500 | 233000 | 521 |
| 524 | 20250106 | 122100 | 350618008000 | 233500 | 233500 | 233500 | 233000 | 365 |
| 525 | 20250106 | 122000 | 350532909000 | 233000 | 233500 | 234000 | 233000 | 1165 |
| 526 | 20250106 | 121900 | 350260913000 | 233500 | 234000 | 234000 | 233000 | 3389 |
| 527 | 20250106 | 121800 | 349470663500 | 233500 | 233000 | 234000 | 232500 | 3814 |
| 528 | 20250106 | 121700 | 348580356000 | 232500 | 232000 | 233500 | 231500 | 5994 |
| 529 | 20250106 | 121600 | 347187224000 | 232000 | 232500 | 232500 | 231500 | 6885 |
| 530 | 20250106 | 121500 | 345589792500 | 232000 | 233000 | 233500 | 232000 | 11374 |
| 531 | 20250106 | 121400 | 342945867500 | 232500 | 232500 | 233000 | 232500 | 685 |
| 532 | 20250106 | 121300 | 342786466500 | 232500 | 232500 | 233000 | 232500 | 811 |
| 533 | 20250106 | 121200 | 342597856000 | 232500 | 232500 | 233000 | 232500 | 545 |
| 534 | 20250106 | 121100 | 342471042000 | 232500 | 232500 | 233000 | 232500 | 1127 |
| 535 | 20250106 | 121000 | 342208977000 | 232500 | 232500 | 233000 | 232000 | 1265 |
| 536 | 20250106 | 120900 | 341914870500 | 232500 | 232000 | 232500 | 232000 | 742 |
| 537 | 20250106 | 120800 | 341742483000 | 232500 | 232500 | 232500 | 232000 | 1407 |
| 538 | 20250106 | 120700 | 341415579500 | 232500 | 233000 | 233000 | 232000 | 1994 |
| 539 | 20250106 | 120600 | 340952019000 | 233000 | 233000 | 233000 | 232500 | 1211 |
| 540 | 20250106 | 120500 | 340670383000 | 232500 | 232000 | 233000 | 232000 | 2765 |
| 541 | 20250106 | 120400 | 340028249500 | 232500 | 232500 | 233000 | 232000 | 3885 |
| 542 | 20250106 | 120300 | 339125043000 | 233000 | 233000 | 233000 | 232500 | 4064 |
| 543 | 20250106 | 120200 | 338179137500 | 233000 | 233500 | 233500 | 233000 | 2606 |
| 544 | 20250106 | 120100 | 337571725500 | 233500 | 233000 | 234000 | 232500 | 4064 |
| 545 | 20250106 | 120000 | 336624084500 | 232500 | 232500 | 233000 | 232500 | 2754 |
| 546 | 20250106 | 115900 | 335983708500 | 232500 | 233000 | 233500 | 232500 | 4930 |
| 547 | 20250106 | 115800 | 334835514500 | 233000 | 234000 | 234000 | 233000 | 8004 |
| 548 | 20250106 | 115700 | 332968963000 | 233500 | 234000 | 234000 | 233500 | 1108 |
| 549 | 20250106 | 115600 | 332710149000 | 233500 | 234000 | 234500 | 233500 | 1439 |
| 550 | 20250106 | 115500 | 332373465500 | 234000 | 233500 | 234000 | 233500 | 1858 |
| 551 | 20250106 | 115400 | 331938975500 | 233500 | 234500 | 234500 | 233500 | 5432 |
| 552 | 20250106 | 115300 | 330668677000 | 234500 | 234500 | 234500 | 234000 | 778 |
| 553 | 20250106 | 115200 | 330486494000 | 234000 | 235000 | 235000 | 234000 | 3970 |
| 554 | 20250106 | 115100 | 329555688500 | 235000 | 235000 | 235500 | 234500 | 873 |
| 555 | 20250106 | 115000 | 329350532000 | 235500 | 235000 | 235500 | 234500 | 1297 |
| 556 | 20250106 | 114900 | 329045741000 | 234500 | 235000 | 235000 | 234500 | 396 |
| 557 | 20250106 | 114800 | 328952822000 | 235000 | 235000 | 235500 | 234500 | 3792 |
| 558 | 20250106 | 114700 | 328061688000 | 235500 | 235000 | 235500 | 235000 | 548 |
| 559 | 20250106 | 114600 | 327932882000 | 235500 | 235500 | 235500 | 235000 | 1397 |
| 560 | 20250106 | 114500 | 327604516000 | 235000 | 235500 | 236000 | 235000 | 2429 |
| 561 | 20250106 | 114400 | 327032478500 | 235500 | 235500 | 236000 | 235500 | 313 |
| 562 | 20250106 | 114300 | 326958699000 | 235500 | 236000 | 236500 | 235500 | 519 |
| 563 | 20250106 | 114200 | 326836342000 | 236000 | 236500 | 236500 | 236000 | 690 |
| 564 | 20250106 | 114100 | 326673311500 | 236500 | 236500 | 236500 | 235500 | 1452 |
| 565 | 20250106 | 114000 | 326330744500 | 236500 | 236000 | 236500 | 236000 | 472 |
| 566 | 20250106 | 113900 | 326219260000 | 236000 | 236500 | 236500 | 236000 | 643 |
| 567 | 20250106 | 113800 | 326067235000 | 236500 | 236500 | 237000 | 236000 | 1724 |
| 568 | 20250106 | 113700 | 325659412500 | 236500 | 236500 | 237000 | 236500 | 595 |
| 569 | 20250106 | 113600 | 325518629500 | 237000 | 236500 | 237000 | 236500 | 663 |
| 570 | 20250106 | 113500 | 325361706000 | 236500 | 237000 | 237000 | 236500 | 277 |
| 571 | 20250106 | 113400 | 325296080000 | 237000 | 236500 | 237000 | 236500 | 257 |
| 572 | 20250106 | 113300 | 325235196000 | 236500 | 237000 | 237000 | 236500 | 797 |
| 573 | 20250106 | 113200 | 325046411500 | 236500 | 236500 | 237000 | 236500 | 321 |
| 574 | 20250106 | 113100 | 324970379500 | 236500 | 236500 | 237000 | 236500 | 762 |
| 575 | 20250106 | 113000 | 324790129000 | 237000 | 237000 | 237500 | 236500 | 7073 |
| 576 | 20250106 | 112900 | 323114471000 | 237000 | 237000 | 237000 | 236500 | 492 |
| 577 | 20250106 | 112800 | 322997902500 | 237000 | 237000 | 237000 | 236500 | 883 |
| 578 | 20250106 | 112700 | 322788694500 | 236500 | 237000 | 237000 | 236500 | 1199 |
| 579 | 20250106 | 112600 | 322504595500 | 237000 | 235500 | 237000 | 235500 | 5709 |
| 580 | 20250106 | 112500 | 321155704000 | 236000 | 235500 | 236000 | 235000 | 880 |
| 581 | 20250106 | 112400 | 320948502500 | 235500 | 235500 | 235500 | 235000 | 800 |
| 582 | 20250106 | 112300 | 320760269000 | 235500 | 235000 | 235500 | 235000 | 1154 |
| 583 | 20250106 | 112200 | 320488738000 | 235000 | 235000 | 236000 | 235000 | 1383 |
| 584 | 20250106 | 112100 | 320163102500 | 235000 | 235000 | 235500 | 235000 | 856 |
| 585 | 20250106 | 112000 | 319961735500 | 235000 | 235500 | 236000 | 235000 | 985 |
| 586 | 20250106 | 111900 | 319729809500 | 235500 | 235500 | 236000 | 235500 | 458 |
| 587 | 20250106 | 111800 | 319621941500 | 235500 | 235500 | 236000 | 235500 | 227 |
| 588 | 20250106 | 111700 | 319568458500 | 235500 | 235500 | 236000 | 235500 | 291 |
| 589 | 20250106 | 111600 | 319499894000 | 236000 | 236000 | 236000 | 235500 | 538 |
| 590 | 20250106 | 111500 | 319373169000 | 235500 | 236000 | 236000 | 235500 | 837 |
| 591 | 20250106 | 111400 | 319176018000 | 235500 | 235500 | 236000 | 235500 | 1346 |
| 592 | 20250106 | 111300 | 318858834500 | 235500 | 236000 | 236000 | 235500 | 1054 |
| 593 | 20250106 | 111200 | 318610534000 | 235500 | 235500 | 236000 | 235500 | 981 |
| 594 | 20250106 | 111100 | 318379462500 | 235500 | 236000 | 236000 | 235500 | 494 |
| 595 | 20250106 | 111000 | 318263003000 | 236000 | 235500 | 236000 | 235500 | 783 |
| 596 | 20250106 | 110900 | 318078580500 | 235500 | 236000 | 236500 | 235500 | 1612 |
| 597 | 20250106 | 110800 | 317698117000 | 236500 | 236000 | 236500 | 236000 | 666 |
| 598 | 20250106 | 110700 | 317540899500 | 236000 | 236000 | 236500 | 236000 | 284 |
| 599 | 20250106 | 110600 | 317473828000 | 236500 | 236500 | 236500 | 236000 | 410 |
| 600 | 20250106 | 110500 | 317377036500 | 236000 | 236000 | 236500 | 236000 | 587 |
| 601 | 20250106 | 110400 | 317238416500 | 236500 | 236000 | 236500 | 235500 | 1085 |
| 602 | 20250106 | 110300 | 316982147000 | 235500 | 235500 | 236500 | 235500 | 1879 |
| 603 | 20250106 | 110200 | 316539008000 | 235500 | 235000 | 236000 | 235000 | 1067 |
| 604 | 20250106 | 110100 | 316287742000 | 235000 | 236000 | 236000 | 235000 | 1242 |
| 605 | 20250106 | 110000 | 315995700000 | 235000 | 235000 | 235500 | 235000 | 1061 |
| 606 | 20250106 | 105900 | 315745984500 | 235000 | 236000 | 236000 | 235000 | 1764 |
| 607 | 20250106 | 105800 | 315330460000 | 236000 | 236000 | 236500 | 236000 | 477 |
| 608 | 20250106 | 105700 | 315217885000 | 236500 | 236000 | 236500 | 236000 | 627 |
| 609 | 20250106 | 105600 | 315069909000 | 236500 | 236000 | 236500 | 236000 | 1788 |
| 610 | 20250106 | 105500 | 314647930000 | 236000 | 236000 | 236000 | 235500 | 522 |
| 611 | 20250106 | 105400 | 314524926500 | 235500 | 236000 | 236000 | 235500 | 1083 |
| 612 | 20250106 | 105300 | 314269640000 | 236000 | 235500 | 236500 | 235500 | 1595 |
| 613 | 20250106 | 105200 | 313893094000 | 236000 | 236000 | 236000 | 235500 | 1493 |
| 614 | 20250106 | 105100 | 313540790000 | 236000 | 236500 | 237000 | 236000 | 789 |
| 615 | 20250106 | 105000 | 313354533500 | 237000 | 236500 | 237000 | 236000 | 1364 |
| 616 | 20250106 | 104900 | 313031942500 | 237000 | 236500 | 237000 | 236500 | 419 |
| 617 | 20250106 | 104800 | 312932742000 | 237000 | 236500 | 237000 | 236500 | 737 |
| 618 | 20250106 | 104700 | 312758152000 | 236500 | 236000 | 236500 | 236000 | 1227 |
| 619 | 20250106 | 104600 | 312468158000 | 236000 | 237500 | 237500 | 236000 | 1078 |
| 620 | 20250106 | 104500 | 312212889500 | 237500 | 236500 | 237500 | 236500 | 1466 |
| 621 | 20250106 | 104400 | 311865409000 | 237000 | 236000 | 237500 | 235500 | 2630 |
| 622 | 20250106 | 104300 | 311242530000 | 236000 | 235500 | 236000 | 235000 | 1814 |
| 623 | 20250106 | 104200 | 310815068000 | 235500 | 235500 | 236000 | 235500 | 1151 |
| 624 | 20250106 | 104100 | 310543798500 | 235500 | 236000 | 236000 | 235500 | 1889 |
| 625 | 20250106 | 104000 | 310098908500 | 236000 | 236000 | 236500 | 235500 | 752 |
| 626 | 20250106 | 103900 | 309921503000 | 236000 | 236000 | 236500 | 235500 | 1356 |
| 627 | 20250106 | 103800 | 309601462500 | 236000 | 236000 | 236500 | 235500 | 1438 |
| 628 | 20250106 | 103700 | 309262168500 | 236000 | 235500 | 236500 | 235000 | 2493 |
| 629 | 20250106 | 103600 | 308674490500 | 235500 | 236000 | 236500 | 235500 | 3833 |
| 630 | 20250106 | 103500 | 307770568500 | 236000 | 236500 | 237000 | 236000 | 1332 |
| 631 | 20250106 | 103400 | 307455685500 | 237000 | 237500 | 237500 | 236500 | 2079 |
| 632 | 20250106 | 103300 | 306962934000 | 237000 | 237500 | 238000 | 237000 | 2508 |
| 633 | 20250106 | 103200 | 306367983500 | 237500 | 237500 | 238000 | 237000 | 2981 |
| 634 | 20250106 | 103100 | 305659687000 | 238000 | 237500 | 238000 | 237000 | 1370 |
| 635 | 20250106 | 103000 | 305334213000 | 237500 | 236500 | 238000 | 236500 | 3584 |
| 636 | 20250106 | 102900 | 304483053000 | 237500 | 236500 | 237500 | 236000 | 3314 |
| 637 | 20250106 | 102800 | 303698420500 | 237000 | 236500 | 237000 | 236500 | 1414 |
| 638 | 20250106 | 102700 | 303363921000 | 236500 | 237000 | 237000 | 236000 | 2621 |
| 639 | 20250106 | 102600 | 302744003500 | 237000 | 237500 | 237500 | 236500 | 7147 |
| 640 | 20250106 | 102500 | 301049543500 | 237000 | 237500 | 238000 | 237000 | 7695 |
| 641 | 20250106 | 102400 | 299222041000 | 237500 | 237500 | 237500 | 236500 | 3721 |
| 642 | 20250106 | 102300 | 298339475000 | 237500 | 236000 | 238000 | 236000 | 15092 |
| 643 | 20250106 | 102200 | 294760933000 | 236500 | 236000 | 236500 | 236000 | 2120 |
| 644 | 20250106 | 102100 | 294259698000 | 236500 | 235000 | 236500 | 235000 | 6328 |
| 645 | 20250106 | 102000 | 292768065000 | 235000 | 235500 | 235500 | 234500 | 5091 |
| 646 | 20250106 | 101900 | 291571870000 | 235500 | 235500 | 236000 | 235000 | 4158 |
| 647 | 20250106 | 101800 | 290592729500 | 235500 | 234500 | 235500 | 234500 | 5928 |
| 648 | 20250106 | 101700 | 289199574000 | 234500 | 234500 | 235000 | 234500 | 548 |
| 649 | 20250106 | 101600 | 289070944500 | 235000 | 234500 | 235000 | 234000 | 1057 |
| 650 | 20250106 | 101500 | 288822959500 | 234500 | 234500 | 235000 | 234000 | 1857 |
| 651 | 20250106 | 101400 | 288387600500 | 234500 | 234000 | 235000 | 234000 | 2377 |
| 652 | 20250106 | 101300 | 287830352000 | 234500 | 234500 | 235000 | 234000 | 1934 |
| 653 | 20250106 | 101200 | 287376893000 | 234500 | 234000 | 234500 | 233500 | 1062 |
| 654 | 20250106 | 101100 | 287128269000 | 234000 | 235000 | 235000 | 233000 | 5149 |
| 655 | 20250106 | 101000 | 285923371500 | 235000 | 233500 | 235000 | 233500 | 2462 |
| 656 | 20250106 | 100900 | 285346196000 | 234000 | 234000 | 234500 | 233500 | 3491 |
| 657 | 20250106 | 100800 | 284529580000 | 234000 | 233500 | 234000 | 233000 | 2316 |
| 658 | 20250106 | 100700 | 283988258500 | 233500 | 232500 | 233500 | 232000 | 15759 |
| 659 | 20250106 | 100600 | 280327813000 | 232500 | 233000 | 233000 | 232500 | 7541 |
| 660 | 20250106 | 100500 | 278574166000 | 232500 | 233000 | 233500 | 232500 | 5452 |
| 661 | 20250106 | 100400 | 277304396000 | 233500 | 233500 | 234000 | 233000 | 6110 |
| 662 | 20250106 | 100300 | 275878805500 | 233500 | 235000 | 235000 | 233500 | 6988 |
| 663 | 20250106 | 100200 | 274243259000 | 234500 | 234000 | 235000 | 233500 | 2502 |
| 664 | 20250106 | 100100 | 273657402000 | 234000 | 234500 | 235000 | 233500 | 6049 |
| 665 | 20250106 | 100000 | 272240212500 | 235000 | 234500 | 235000 | 234500 | 1128 |
| 666 | 20250106 | 095900 | 271975364500 | 235000 | 235500 | 236000 | 234500 | 4321 |
| 667 | 20250106 | 095800 | 270959959000 | 235500 | 235500 | 236500 | 235000 | 5232 |
| 668 | 20250106 | 095700 | 269726162000 | 236000 | 235000 | 236500 | 235000 | 8230 |
| 669 | 20250106 | 095600 | 267787045500 | 235000 | 235000 | 235500 | 234500 | 4641 |
| 670 | 20250106 | 095500 | 266696542500 | 235000 | 234000 | 235000 | 234000 | 3754 |
| 671 | 20250106 | 095400 | 265815501000 | 234500 | 233000 | 234500 | 233000 | 7156 |
| 672 | 20250106 | 095300 | 264143127500 | 233000 | 234000 | 234500 | 233000 | 16249 |
| 673 | 20250106 | 095200 | 260351879500 | 234000 | 234500 | 235000 | 234000 | 3599 |
| 674 | 20250106 | 095100 | 259508739500 | 235000 | 235500 | 235500 | 234000 | 3360 |
| 675 | 20250106 | 095000 | 258720080500 | 235000 | 234000 | 235500 | 233500 | 5886 |
| 676 | 20250106 | 094900 | 257340589000 | 234000 | 235500 | 235500 | 233500 | 10899 |
| 677 | 20250106 | 094800 | 254786723000 | 236000 | 236000 | 236500 | 235500 | 5651 |
| 678 | 20250106 | 094700 | 253454229000 | 235500 | 235500 | 236000 | 235500 | 2377 |
| 679 | 20250106 | 094600 | 252893881000 | 235500 | 235000 | 236000 | 234500 | 6079 |
| 680 | 20250106 | 094500 | 251464700000 | 235000 | 236000 | 237000 | 234500 | 12705 |
| 681 | 20250106 | 094400 | 248476045000 | 236000 | 236500 | 236500 | 236000 | 2292 |
| 682 | 20250106 | 094300 | 247934747000 | 236500 | 235000 | 236500 | 234500 | 8365 |
| 683 | 20250106 | 094200 | 245966040500 | 235000 | 236500 | 236500 | 235000 | 10761 |
| 684 | 20250106 | 094100 | 243432450000 | 236000 | 236000 | 237000 | 235500 | 7804 |
| 685 | 20250106 | 094000 | 241588570000 | 235500 | 236500 | 237000 | 235500 | 14231 |
| 686 | 20250106 | 093900 | 238231907500 | 236500 | 236500 | 237000 | 236000 | 10048 |
| 687 | 20250106 | 093800 | 235856002000 | 237000 | 238000 | 238500 | 236500 | 20741 |
| 688 | 20250106 | 093700 | 230931843000 | 238000 | 240000 | 240000 | 237500 | 10809 |
| 689 | 20250106 | 093600 | 228351890500 | 240000 | 239500 | 240000 | 239000 | 3899 |
| 690 | 20250106 | 093500 | 227417677500 | 239500 | 238000 | 239500 | 237500 | 5440 |
| 691 | 20250106 | 093400 | 226119213500 | 238000 | 239500 | 240000 | 238000 | 22552 |
| 692 | 20250106 | 093300 | 220737378500 | 239500 | 240000 | 240000 | 238500 | 15937 |
| 693 | 20250106 | 093200 | 216928834500 | 239500 | 241500 | 241500 | 239500 | 19248 |
| 694 | 20250106 | 093100 | 212303247500 | 241500 | 242000 | 242000 | 240500 | 10772 |
| 695 | 20250106 | 093000 | 209705145000 | 242000 | 241500 | 242000 | 241000 | 5093 |
| 696 | 20250106 | 092900 | 208474333000 | 241500 | 241500 | 242500 | 241000 | 9301 |
| 697 | 20250106 | 092800 | 206226970000 | 241500 | 244500 | 245500 | 241000 | 34702 |
| 698 | 20250106 | 092700 | 197786983500 | 244500 | 242500 | 245000 | 242500 | 32405 |
| 699 | 20250106 | 092600 | 189870321000 | 242500 | 242500 | 244000 | 242000 | 11215 |
| 700 | 20250106 | 092500 | 187144545000 | 243500 | 241500 | 243500 | 241000 | 9404 |
| 701 | 20250106 | 092400 | 184865143000 | 241500 | 241500 | 241500 | 240000 | 8390 |
| 702 | 20250106 | 092300 | 182842980500 | 241500 | 240500 | 242000 | 239000 | 21637 |
| 703 | 20250106 | 092200 | 177645484000 | 241000 | 243000 | 244500 | 240000 | 27780 |
| 704 | 20250106 | 092100 | 170917002500 | 243500 | 242500 | 244500 | 242000 | 33578 |
| 705 | 20250106 | 092000 | 162744712000 | 242500 | 242500 | 243000 | 241500 | 6730 |
| 706 | 20250106 | 091900 | 161113989000 | 243000 | 242000 | 243000 | 241500 | 17375 |
| 707 | 20250106 | 091800 | 156905821500 | 241500 | 240500 | 242000 | 239500 | 9584 |
| 708 | 20250106 | 091700 | 154602541500 | 240500 | 243000 | 243000 | 240000 | 16176 |
| 709 | 20250106 | 091600 | 150704047000 | 243000 | 242000 | 243000 | 241500 | 14895 |
| 710 | 20250106 | 091500 | 147095424000 | 241500 | 240000 | 242000 | 239500 | 18529 |
| 711 | 20250106 | 091400 | 142627756000 | 240500 | 238500 | 240500 | 238000 | 15029 |
| 712 | 20250106 | 091300 | 139027098500 | 238500 | 237500 | 239000 | 237000 | 16236 |
| 713 | 20250106 | 091200 | 135161690500 | 237500 | 240000 | 240000 | 237000 | 28805 |
| 714 | 20250106 | 091100 | 128308461000 | 240000 | 239500 | 240500 | 238500 | 24038 |
| 715 | 20250106 | 091000 | 122556653500 | 240000 | 241500 | 244500 | 239000 | 47264 |
| 716 | 20250106 | 090900 | 111121832500 | 241500 | 244000 | 245000 | 241500 | 35973 |
| 717 | 20250106 | 090800 | 102393902500 | 244500 | 240000 | 245000 | 239500 | 46327 |
| 718 | 20250106 | 090700 | 91167534500 | 240000 | 238500 | 240000 | 237500 | 16153 |
| 719 | 20250106 | 090600 | 87312849000 | 238500 | 241000 | 241500 | 236000 | 44700 |
| 720 | 20250106 | 090500 | 76629165000 | 241000 | 240500 | 243000 | 240000 | 82374 |
| 721 | 20250106 | 090400 | 56751932500 | 240000 | 236000 | 241000 | 235000 | 65146 |
| 722 | 20250106 | 090300 | 41244024500 | 236000 | 234000 | 236000 | 233500 | 25074 |
| 723 | 20250106 | 090200 | 35363131000 | 234000 | 233500 | 235500 | 232000 | 41847 |
| 724 | 20250106 | 090100 | 25570573000 | 233500 | 232500 | 234000 | 231500 | 27707 |
| 725 | 20250106 | 090000 | 19113931500 | 233000 | 231000 | 233000 | 230000 | 61964 |