44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 210400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 3 | 20250103 | 210300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20250103 | 210200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20250103 | 210100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20250103 | 210000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20250103 | 205900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20250103 | 205800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20250103 | 205700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20250103 | 205600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20250103 | 205500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20250103 | 205400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20250103 | 205300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20250103 | 205200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20250103 | 205100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20250103 | 205000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20250103 | 204900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20250103 | 204800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20250103 | 204700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20250103 | 204600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20250103 | 204500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20250103 | 204400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20250103 | 204300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20250103 | 204200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20250103 | 204100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20250103 | 204000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20250103 | 203900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20250103 | 203800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20250103 | 203700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20250103 | 203600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20250103 | 203500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20250103 | 203400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 33 | 20250103 | 203300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20250103 | 203200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20250103 | 203100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20250103 | 203000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20250103 | 202900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20250103 | 202800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20250103 | 202700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20250103 | 202600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20250103 | 202500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20250103 | 202400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20250103 | 202300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20250103 | 202200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20250103 | 202100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20250103 | 202000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20250103 | 201900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20250103 | 201800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20250103 | 201700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20250103 | 201600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20250103 | 201500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20250103 | 201400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20250103 | 201300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20250103 | 201200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20250103 | 201100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20250103 | 201000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20250103 | 200900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20250103 | 200800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20250103 | 200700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20250103 | 200600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20250103 | 200500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20250103 | 200400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 63 | 20250103 | 200300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20250103 | 200200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20250103 | 200100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20250103 | 200000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20250103 | 195900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20250103 | 195800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20250103 | 195700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20250103 | 195600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20250103 | 195500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20250103 | 195400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20250103 | 195300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20250103 | 195200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20250103 | 195100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20250103 | 195000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20250103 | 194900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20250103 | 194800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20250103 | 194700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20250103 | 194600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20250103 | 194500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20250103 | 194400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20250103 | 194300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20250103 | 194200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20250103 | 194100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20250103 | 194000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20250103 | 193900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20250103 | 193800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20250103 | 193700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20250103 | 193600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20250103 | 193500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20250103 | 193400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 93 | 20250103 | 193300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20250103 | 193200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20250103 | 193100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20250103 | 193000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20250103 | 192900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20250103 | 192800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20250103 | 192700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20250103 | 192600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20250103 | 192500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20250103 | 192400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20250103 | 192300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20250103 | 192200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20250103 | 192100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20250103 | 192000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20250103 | 191900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20250103 | 191800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20250103 | 191700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20250103 | 191600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20250103 | 191500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20250103 | 191400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20250103 | 191300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20250103 | 191200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20250103 | 191100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20250103 | 191000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20250103 | 190900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20250103 | 190800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20250103 | 190700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20250103 | 190600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20250103 | 190500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20250103 | 190400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 123 | 20250103 | 190300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20250103 | 190200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20250103 | 190100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20250103 | 190000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20250103 | 185900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20250103 | 185800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20250103 | 185700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20250103 | 185600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20250103 | 185500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20250103 | 185400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20250103 | 185300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20250103 | 185200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20250103 | 185100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20250103 | 185000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20250103 | 184900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20250103 | 184800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20250103 | 184700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20250103 | 184600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20250103 | 184500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20250103 | 184400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20250103 | 184300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20250103 | 184200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20250103 | 184100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20250103 | 184000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20250103 | 183900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20250103 | 183800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20250103 | 183700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20250103 | 183600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20250103 | 183500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20250103 | 183400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 153 | 20250103 | 183300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20250103 | 183200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20250103 | 183100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20250103 | 183000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20250103 | 182900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20250103 | 182800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20250103 | 182700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20250103 | 182600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20250103 | 182500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20250103 | 182400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20250103 | 182300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20250103 | 182200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20250103 | 182100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20250103 | 182000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20250103 | 181900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20250103 | 181800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20250103 | 181700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20250103 | 181600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20250103 | 181500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20250103 | 181400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20250103 | 181300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20250103 | 181200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20250103 | 181100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20250103 | 181000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20250103 | 180900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20250103 | 180800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20250103 | 180700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20250103 | 180600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20250103 | 180500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20250103 | 180400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 183 | 20250103 | 180300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20250103 | 180200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20250103 | 180100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20250103 | 180000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20250103 | 175900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20250103 | 175800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20250103 | 175700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20250103 | 175600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20250103 | 175500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20250103 | 175400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20250103 | 175300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20250103 | 175200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20250103 | 175100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20250103 | 175000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20250103 | 174900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20250103 | 174800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20250103 | 174700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20250103 | 174600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20250103 | 174500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20250103 | 174400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20250103 | 174300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20250103 | 174200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20250103 | 174100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 206 | 20250103 | 174000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 207 | 20250103 | 173900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 208 | 20250103 | 173800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 209 | 20250103 | 173700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 210 | 20250103 | 173600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 211 | 20250103 | 173500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 212 | 20250103 | 173400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 213 | 20250103 | 173300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20250103 | 173200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20250103 | 173100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20250103 | 173000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 217 | 20250103 | 172900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 218 | 20250103 | 172800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 219 | 20250103 | 172700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 220 | 20250103 | 172600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 221 | 20250103 | 172500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 222 | 20250103 | 172400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 223 | 20250103 | 172300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 224 | 20250103 | 172200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 225 | 20250103 | 172100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 226 | 20250103 | 172000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 227 | 20250103 | 171900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 228 | 20250103 | 171800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 229 | 20250103 | 171700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 230 | 20250103 | 171600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 231 | 20250103 | 171500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 232 | 20250103 | 171400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 233 | 20250103 | 171300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 234 | 20250103 | 171200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 235 | 20250103 | 171100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 236 | 20250103 | 171000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 237 | 20250103 | 170900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 238 | 20250103 | 170800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 239 | 20250103 | 170700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 240 | 20250103 | 170600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 241 | 20250103 | 170500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 242 | 20250103 | 170400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 243 | 20250103 | 170300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 244 | 20250103 | 170200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 245 | 20250103 | 170100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 246 | 20250103 | 170000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 247 | 20250103 | 165900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 248 | 20250103 | 165800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 249 | 20250103 | 165700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 250 | 20250103 | 165600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 251 | 20250103 | 165500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 252 | 20250103 | 165400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 253 | 20250103 | 165300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 254 | 20250103 | 165200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 255 | 20250103 | 165100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 256 | 20250103 | 165000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 257 | 20250103 | 164900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 258 | 20250103 | 164800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 259 | 20250103 | 164700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 260 | 20250103 | 164600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 261 | 20250103 | 164500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 262 | 20250103 | 164400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 263 | 20250103 | 164300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 264 | 20250103 | 164200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 265 | 20250103 | 164100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 266 | 20250103 | 164000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 267 | 20250103 | 163900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 268 | 20250103 | 163800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 269 | 20250103 | 163700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 270 | 20250103 | 163600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 271 | 20250103 | 163500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 272 | 20250103 | 163400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 273 | 20250103 | 163300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 274 | 20250103 | 163200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 275 | 20250103 | 163100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 276 | 20250103 | 163000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 277 | 20250103 | 162900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 278 | 20250103 | 162800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 279 | 20250103 | 162700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 280 | 20250103 | 162600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 281 | 20250103 | 162500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 282 | 20250103 | 162400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 283 | 20250103 | 162300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 284 | 20250103 | 162200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 285 | 20250103 | 162100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 286 | 20250103 | 162000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 287 | 20250103 | 161900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 288 | 20250103 | 161800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 289 | 20250103 | 161700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 290 | 20250103 | 161600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 291 | 20250103 | 161500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 292 | 20250103 | 161400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 293 | 20250103 | 161300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 294 | 20250103 | 161200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 295 | 20250103 | 161100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 296 | 20250103 | 161000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 297 | 20250103 | 160900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 298 | 20250103 | 160800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 299 | 20250103 | 160700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 300 | 20250103 | 160600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 301 | 20250103 | 160500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 302 | 20250103 | 160400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 303 | 20250103 | 160300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 304 | 20250103 | 160200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 305 | 20250103 | 160100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 306 | 20250103 | 160000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 307 | 20250103 | 155900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 308 | 20250103 | 155800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 309 | 20250103 | 155700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 310 | 20250103 | 155600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 311 | 20250103 | 155500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 312 | 20250103 | 155400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 313 | 20250103 | 155300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 314 | 20250103 | 155200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 315 | 20250103 | 155100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 316 | 20250103 | 155000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 317 | 20250103 | 154900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 318 | 20250103 | 154800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 319 | 20250103 | 154700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 320 | 20250103 | 154600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 321 | 20250103 | 154500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 322 | 20250103 | 154400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 323 | 20250103 | 154300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 324 | 20250103 | 154200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 325 | 20250103 | 154100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 326 | 20250103 | 154000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 327 | 20250103 | 153900 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 328 | 20250103 | 153800 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 329 | 20250103 | 153700 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 330 | 20250103 | 153600 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 331 | 20250103 | 153500 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 332 | 20250103 | 153400 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 333 | 20250103 | 153300 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 334 | 20250103 | 153200 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 335 | 20250103 | 153100 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 336 | 20250103 | 153000 | 1142008002000 | 233000 | 233000 | 233000 | 233000 | 56046 |
| 337 | 20250103 | 152900 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 338 | 20250103 | 152800 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 339 | 20250103 | 152700 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 340 | 20250103 | 152600 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 341 | 20250103 | 152500 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 342 | 20250103 | 152400 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 343 | 20250103 | 152300 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 344 | 20250103 | 152200 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 345 | 20250103 | 152100 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 346 | 20250103 | 152000 | 1128949284000 | 235500 | 235500 | 235500 | 235500 | 0 |
| 347 | 20250103 | 151900 | 1128949284000 | 235500 | 233000 | 236500 | 233000 | 52087 |
| 348 | 20250103 | 151800 | 1116726993500 | 233500 | 233500 | 234000 | 232000 | 27342 |
| 349 | 20250103 | 151700 | 1110361597500 | 233500 | 233500 | 234000 | 233000 | 4171 |
| 350 | 20250103 | 151600 | 1109387954000 | 233500 | 233500 | 234000 | 233000 | 7366 |
| 351 | 20250103 | 151500 | 1107667883000 | 233500 | 234000 | 234500 | 233500 | 6696 |
| 352 | 20250103 | 151400 | 1106101474000 | 234500 | 234500 | 234500 | 233500 | 5685 |
| 353 | 20250103 | 151300 | 1104770114500 | 234000 | 234500 | 235000 | 234000 | 8931 |
| 354 | 20250103 | 151200 | 1102675964500 | 234500 | 234000 | 234500 | 234000 | 2194 |
| 355 | 20250103 | 151100 | 1102161890000 | 234000 | 234500 | 234500 | 233000 | 8794 |
| 356 | 20250103 | 151000 | 1100106307000 | 234000 | 236000 | 236000 | 234000 | 13778 |
| 357 | 20250103 | 150900 | 1096865796500 | 236000 | 234000 | 236000 | 233500 | 30918 |
| 358 | 20250103 | 150800 | 1089605372000 | 234000 | 234000 | 234000 | 233000 | 3116 |
| 359 | 20250103 | 150700 | 1088877774500 | 234000 | 234000 | 234500 | 233500 | 3658 |
| 360 | 20250103 | 150600 | 1088022188500 | 234000 | 234000 | 234500 | 233500 | 6474 |
| 361 | 20250103 | 150500 | 1086505989500 | 234000 | 233000 | 234500 | 233000 | 14244 |
| 362 | 20250103 | 150400 | 1083175841000 | 233000 | 233000 | 233500 | 232500 | 6062 |
| 363 | 20250103 | 150300 | 1081763255000 | 232500 | 232500 | 233000 | 232000 | 4129 |
| 364 | 20250103 | 150200 | 1080803610500 | 232500 | 232000 | 233000 | 232000 | 2885 |
| 365 | 20250103 | 150100 | 1080133404000 | 232500 | 233000 | 233000 | 232000 | 2412 |
| 366 | 20250103 | 150000 | 1079572694500 | 233000 | 232000 | 233500 | 232000 | 10979 |
| 367 | 20250103 | 145900 | 1077016708000 | 232000 | 232500 | 233000 | 232000 | 1845 |
| 368 | 20250103 | 145800 | 1076588216000 | 233000 | 233000 | 233000 | 232000 | 5948 |
| 369 | 20250103 | 145700 | 1075204999500 | 232500 | 232000 | 233000 | 232000 | 2748 |
| 370 | 20250103 | 145600 | 1074565910000 | 232000 | 233000 | 233000 | 232000 | 2446 |
| 371 | 20250103 | 145500 | 1073996981000 | 233000 | 232500 | 233000 | 231500 | 10280 |
| 372 | 20250103 | 145400 | 1071611680000 | 232500 | 234000 | 234500 | 232000 | 6350 |
| 373 | 20250103 | 145300 | 1070132237000 | 234500 | 233000 | 234500 | 232500 | 14201 |
| 374 | 20250103 | 145200 | 1066814935500 | 232500 | 232500 | 233000 | 232500 | 1832 |
| 375 | 20250103 | 145100 | 1066388475500 | 233000 | 233000 | 233500 | 232500 | 1652 |
| 376 | 20250103 | 145000 | 1066003779500 | 233000 | 233000 | 234000 | 233000 | 5168 |
| 377 | 20250103 | 144900 | 1064797532000 | 233000 | 233000 | 233500 | 232500 | 2650 |
| 378 | 20250103 | 144800 | 1064179891000 | 233000 | 232000 | 233500 | 232000 | 5480 |
| 379 | 20250103 | 144700 | 1062903719000 | 232500 | 233000 | 233000 | 232000 | 4717 |
| 380 | 20250103 | 144600 | 1061808171500 | 232500 | 234000 | 234500 | 232500 | 5972 |
| 381 | 20250103 | 144500 | 1060413319000 | 234500 | 234000 | 234500 | 233500 | 8349 |
| 382 | 20250103 | 144400 | 1058460350500 | 234000 | 234500 | 234500 | 233500 | 3716 |
| 383 | 20250103 | 144300 | 1057590014500 | 234500 | 234500 | 234500 | 233500 | 4644 |
| 384 | 20250103 | 144200 | 1056502969000 | 234000 | 234500 | 235000 | 234000 | 5776 |
| 385 | 20250103 | 144100 | 1055149092000 | 235000 | 233500 | 235000 | 233500 | 10321 |
| 386 | 20250103 | 144000 | 1052729344000 | 234000 | 234500 | 234500 | 233500 | 3103 |
| 387 | 20250103 | 143900 | 1052002859000 | 234500 | 234000 | 234500 | 233500 | 5666 |
| 388 | 20250103 | 143800 | 1050677236000 | 234500 | 233000 | 234500 | 233000 | 14701 |
| 389 | 20250103 | 143700 | 1047238378000 | 233500 | 233500 | 233500 | 233000 | 1260 |
| 390 | 20250103 | 143600 | 1046944633000 | 233500 | 232500 | 233500 | 232500 | 1738 |
| 391 | 20250103 | 143500 | 1046539524000 | 233000 | 233000 | 233500 | 232500 | 2757 |
| 392 | 20250103 | 143400 | 1045897070000 | 233500 | 232500 | 233500 | 232000 | 6572 |
| 393 | 20250103 | 143300 | 1044366778000 | 232000 | 232500 | 232500 | 232000 | 1842 |
| 394 | 20250103 | 143200 | 1043939256500 | 232500 | 233000 | 233000 | 232000 | 2558 |
| 395 | 20250103 | 143100 | 1043345212000 | 233000 | 233000 | 233000 | 232000 | 2869 |
| 396 | 20250103 | 143000 | 1042677966000 | 232500 | 232000 | 233000 | 231500 | 5330 |
| 397 | 20250103 | 142900 | 1041439973500 | 231500 | 232000 | 232500 | 231500 | 2132 |
| 398 | 20250103 | 142800 | 1040945974000 | 232500 | 231500 | 232500 | 231500 | 2878 |
| 399 | 20250103 | 142700 | 1040278575000 | 231500 | 232000 | 232500 | 231500 | 2499 |
| 400 | 20250103 | 142600 | 1039698711000 | 232000 | 232000 | 232500 | 231500 | 3106 |
| 401 | 20250103 | 142500 | 1038977754500 | 232000 | 232500 | 233000 | 231500 | 4554 |
| 402 | 20250103 | 142400 | 1037919929500 | 233000 | 233000 | 234000 | 232500 | 6779 |
| 403 | 20250103 | 142300 | 1036338878000 | 233000 | 232500 | 233500 | 232000 | 5833 |
| 404 | 20250103 | 142200 | 1034980639000 | 232500 | 232000 | 233000 | 231500 | 6321 |
| 405 | 20250103 | 142100 | 1033514013500 | 232000 | 233500 | 233500 | 232000 | 4338 |
| 406 | 20250103 | 142000 | 1032505184000 | 233000 | 233500 | 234000 | 232500 | 3727 |
| 407 | 20250103 | 141900 | 1031636832500 | 234000 | 233500 | 234500 | 232500 | 11029 |
| 408 | 20250103 | 141800 | 1029062362500 | 233500 | 232000 | 233500 | 232000 | 8972 |
| 409 | 20250103 | 141700 | 1026974295000 | 232000 | 232000 | 232500 | 231500 | 4942 |
| 410 | 20250103 | 141600 | 1025827738500 | 232000 | 232500 | 233000 | 232000 | 3352 |
| 411 | 20250103 | 141500 | 1025048611500 | 233000 | 232500 | 233000 | 232000 | 3375 |
| 412 | 20250103 | 141400 | 1024263678500 | 232500 | 233000 | 233500 | 231000 | 13839 |
| 413 | 20250103 | 141300 | 1021049924000 | 233000 | 232500 | 233500 | 232500 | 3307 |
| 414 | 20250103 | 141200 | 1020279296000 | 232500 | 233000 | 233500 | 232500 | 3417 |
| 415 | 20250103 | 141100 | 1019483695000 | 233000 | 233000 | 233500 | 232500 | 6149 |
| 416 | 20250103 | 141000 | 1018051467500 | 233500 | 233500 | 234000 | 232500 | 10019 |
| 417 | 20250103 | 140900 | 1015713921000 | 233500 | 234500 | 235000 | 233500 | 9837 |
| 418 | 20250103 | 140800 | 1013414193000 | 234500 | 236000 | 237000 | 234000 | 17386 |
| 419 | 20250103 | 140700 | 1009318463500 | 236000 | 237000 | 237500 | 236000 | 18572 |
| 420 | 20250103 | 140600 | 1004922846500 | 236500 | 236500 | 238000 | 236500 | 34937 |
| 421 | 20250103 | 140500 | 996630459000 | 237000 | 235500 | 237500 | 235500 | 37636 |
| 422 | 20250103 | 140400 | 987721810500 | 235500 | 233500 | 235500 | 233000 | 10732 |
| 423 | 20250103 | 140300 | 985204356500 | 233500 | 233000 | 233500 | 232500 | 3229 |
| 424 | 20250103 | 140200 | 984451893000 | 233500 | 232500 | 234000 | 232500 | 9647 |
| 425 | 20250103 | 140100 | 982204708500 | 232500 | 233500 | 234000 | 232500 | 5026 |
| 426 | 20250103 | 140000 | 981033179000 | 233500 | 234500 | 234500 | 233500 | 7965 |
| 427 | 20250103 | 135900 | 979170056000 | 234000 | 235000 | 236000 | 234000 | 40364 |
| 428 | 20250103 | 135800 | 969672772000 | 234500 | 233500 | 235000 | 233500 | 12842 |
| 429 | 20250103 | 135700 | 966663954500 | 234000 | 232000 | 234500 | 231500 | 33161 |
| 430 | 20250103 | 135600 | 958924052500 | 232500 | 232500 | 232500 | 232000 | 3288 |
| 431 | 20250103 | 135500 | 958161078500 | 232500 | 232500 | 233000 | 232000 | 3671 |
| 432 | 20250103 | 135400 | 957307370000 | 233000 | 232000 | 233000 | 232000 | 4841 |
| 433 | 20250103 | 135300 | 956182541000 | 232000 | 233000 | 233000 | 232000 | 5399 |
| 434 | 20250103 | 135200 | 954927344000 | 232500 | 232500 | 233000 | 232000 | 6222 |
| 435 | 20250103 | 135100 | 953480620000 | 232000 | 232500 | 233000 | 232000 | 5714 |
| 436 | 20250103 | 135000 | 952152262000 | 232500 | 232500 | 233500 | 232000 | 22680 |
| 437 | 20250103 | 134900 | 946871125500 | 232000 | 230500 | 232000 | 230000 | 14580 |
| 438 | 20250103 | 134800 | 943495868000 | 230500 | 231000 | 231500 | 230000 | 2392 |
| 439 | 20250103 | 134700 | 942944332500 | 231500 | 230000 | 231500 | 229500 | 13254 |
| 440 | 20250103 | 134600 | 939888650500 | 230000 | 228500 | 230000 | 228500 | 6571 |
| 441 | 20250103 | 134500 | 938381413000 | 228500 | 229000 | 229500 | 228500 | 1605 |
| 442 | 20250103 | 134400 | 938013863000 | 229000 | 228500 | 229500 | 228500 | 981 |
| 443 | 20250103 | 134300 | 937789052000 | 229000 | 228500 | 229500 | 228500 | 2382 |
| 444 | 20250103 | 134200 | 937243723000 | 229000 | 228500 | 229500 | 228500 | 4339 |
| 445 | 20250103 | 134100 | 936250105000 | 228500 | 228500 | 229000 | 228000 | 6674 |
| 446 | 20250103 | 134000 | 934726155000 | 229000 | 228500 | 229000 | 228000 | 5189 |
| 447 | 20250103 | 133900 | 933540383000 | 228500 | 226000 | 228500 | 225500 | 11898 |
| 448 | 20250103 | 133800 | 930833833500 | 226000 | 228000 | 228500 | 225500 | 30986 |
| 449 | 20250103 | 133700 | 923815433000 | 228000 | 229500 | 229500 | 228000 | 13743 |
| 450 | 20250103 | 133600 | 920677091500 | 229000 | 230500 | 230500 | 229000 | 4501 |
| 451 | 20250103 | 133500 | 919643828500 | 230500 | 229500 | 231000 | 229500 | 3268 |
| 452 | 20250103 | 133400 | 918891606000 | 230000 | 230000 | 230500 | 229500 | 2295 |
| 453 | 20250103 | 133300 | 918364495500 | 230000 | 230000 | 230500 | 230000 | 3167 |
| 454 | 20250103 | 133200 | 917636009000 | 230000 | 231000 | 231500 | 230000 | 3946 |
| 455 | 20250103 | 133100 | 916725802500 | 231000 | 231000 | 231500 | 231000 | 1148 |
| 456 | 20250103 | 133000 | 916460179500 | 231500 | 231000 | 231500 | 231000 | 1621 |
| 457 | 20250103 | 132900 | 916085347500 | 231500 | 231500 | 231500 | 231000 | 1151 |
| 458 | 20250103 | 132800 | 915819176000 | 231500 | 231500 | 232500 | 231500 | 3573 |
| 459 | 20250103 | 132700 | 914990924000 | 232000 | 231000 | 232000 | 231000 | 3539 |
| 460 | 20250103 | 132600 | 914172406500 | 231000 | 231500 | 232000 | 231000 | 2615 |
| 461 | 20250103 | 132500 | 913567610000 | 232000 | 232000 | 232000 | 231500 | 1580 |
| 462 | 20250103 | 132400 | 913201488000 | 231500 | 233000 | 233000 | 231500 | 5000 |
| 463 | 20250103 | 132300 | 912040154500 | 233000 | 232000 | 233000 | 232000 | 5024 |
| 464 | 20250103 | 132200 | 910871689000 | 232500 | 233000 | 233000 | 232000 | 3793 |
| 465 | 20250103 | 132100 | 909990223000 | 233000 | 233000 | 233000 | 232500 | 3051 |
| 466 | 20250103 | 132000 | 909279764000 | 233000 | 231500 | 233000 | 231500 | 14678 |
| 467 | 20250103 | 131900 | 905867574500 | 231500 | 231500 | 232000 | 231500 | 1573 |
| 468 | 20250103 | 131800 | 905503064000 | 231500 | 232000 | 232000 | 231500 | 2965 |
| 469 | 20250103 | 131700 | 904815986500 | 232000 | 231500 | 232000 | 231000 | 4089 |
| 470 | 20250103 | 131600 | 903869697000 | 231500 | 232000 | 232000 | 231000 | 5305 |
| 471 | 20250103 | 131500 | 902641409000 | 232000 | 232000 | 232000 | 231500 | 2605 |
| 472 | 20250103 | 131400 | 902037414000 | 232000 | 231500 | 232000 | 231000 | 6074 |
| 473 | 20250103 | 131300 | 900631838000 | 231000 | 230500 | 231500 | 230500 | 8473 |
| 474 | 20250103 | 131200 | 898673012500 | 231000 | 230500 | 231000 | 229500 | 4032 |
| 475 | 20250103 | 131100 | 897743709000 | 230500 | 229000 | 230500 | 229000 | 7457 |
| 476 | 20250103 | 131000 | 896031172000 | 229500 | 229000 | 229500 | 229000 | 2409 |
| 477 | 20250103 | 130900 | 895479312000 | 229000 | 229000 | 229500 | 229000 | 819 |
| 478 | 20250103 | 130800 | 895291664500 | 229000 | 229000 | 229500 | 229000 | 1565 |
| 479 | 20250103 | 130700 | 894932765500 | 229000 | 228500 | 229500 | 228500 | 2679 |
| 480 | 20250103 | 130600 | 894319600500 | 228500 | 228500 | 229000 | 227500 | 5586 |
| 481 | 20250103 | 130500 | 893045309000 | 228500 | 228500 | 228500 | 228000 | 7119 |
| 482 | 20250103 | 130400 | 891421006500 | 228500 | 228500 | 229000 | 228500 | 1359 |
| 483 | 20250103 | 130300 | 891110330000 | 229000 | 229500 | 229500 | 228500 | 2690 |
| 484 | 20250103 | 130200 | 890494326000 | 229500 | 229000 | 230000 | 229000 | 2269 |
| 485 | 20250103 | 130100 | 889974218000 | 229000 | 230000 | 230000 | 229000 | 1974 |
| 486 | 20250103 | 130000 | 889520938000 | 229500 | 230000 | 230500 | 229500 | 2574 |
| 487 | 20250103 | 125900 | 888929028500 | 230500 | 230500 | 230500 | 230000 | 1271 |
| 488 | 20250103 | 125800 | 888636563000 | 230500 | 230000 | 230500 | 230000 | 1127 |
| 489 | 20250103 | 125700 | 888377115500 | 230500 | 230500 | 231000 | 230000 | 3493 |
| 490 | 20250103 | 125600 | 887572070500 | 230500 | 230500 | 231000 | 230500 | 600 |
| 491 | 20250103 | 125500 | 887433698000 | 230500 | 230500 | 231000 | 230500 | 2409 |
| 492 | 20250103 | 125400 | 886878142000 | 231000 | 230000 | 231000 | 230000 | 2113 |
| 493 | 20250103 | 125300 | 886390969500 | 230000 | 231000 | 231000 | 230000 | 2846 |
| 494 | 20250103 | 125200 | 885735071000 | 230500 | 230500 | 231000 | 230500 | 4901 |
| 495 | 20250103 | 125100 | 884604122500 | 231000 | 229000 | 231000 | 228500 | 9324 |
| 496 | 20250103 | 125000 | 882460389500 | 229000 | 227500 | 229000 | 227500 | 5863 |
| 497 | 20250103 | 124900 | 881122275000 | 227500 | 228500 | 229000 | 227500 | 10452 |
| 498 | 20250103 | 124800 | 878736810500 | 228500 | 229000 | 229500 | 228500 | 2232 |
| 499 | 20250103 | 124700 | 878225627500 | 229000 | 229500 | 230000 | 228500 | 4109 |
| 500 | 20250103 | 124600 | 877284737500 | 229500 | 229500 | 230000 | 229500 | 1214 |
| 501 | 20250103 | 124500 | 877005903000 | 229500 | 230000 | 230000 | 229500 | 707 |
| 502 | 20250103 | 124400 | 876843490500 | 230000 | 229500 | 230000 | 229500 | 621 |
| 503 | 20250103 | 124300 | 876700936500 | 229500 | 229000 | 230000 | 229000 | 1716 |
| 504 | 20250103 | 124200 | 876307092500 | 229500 | 229000 | 229500 | 229000 | 2519 |
| 505 | 20250103 | 124100 | 875729073000 | 229500 | 229000 | 229500 | 228500 | 2166 |
| 506 | 20250103 | 124000 | 875233360000 | 228500 | 229000 | 229500 | 228500 | 4611 |
| 507 | 20250103 | 123900 | 874178414000 | 229000 | 230000 | 230000 | 229000 | 3600 |
| 508 | 20250103 | 123800 | 873352806500 | 230000 | 230000 | 230500 | 229500 | 1846 |
| 509 | 20250103 | 123700 | 872928108000 | 230000 | 230000 | 230500 | 230000 | 1385 |
| 510 | 20250103 | 123600 | 872609079000 | 230000 | 230500 | 230500 | 229500 | 2190 |
| 511 | 20250103 | 123500 | 872105191000 | 230500 | 229000 | 230500 | 229000 | 3741 |
| 512 | 20250103 | 123400 | 871245809000 | 229000 | 229000 | 229500 | 228500 | 4551 |
| 513 | 20250103 | 123300 | 870203260500 | 228500 | 229500 | 229500 | 228500 | 3829 |
| 514 | 20250103 | 123200 | 869326254500 | 229500 | 230500 | 230500 | 229000 | 6502 |
| 515 | 20250103 | 123100 | 867832641000 | 230500 | 230500 | 231000 | 230000 | 3003 |
| 516 | 20250103 | 123000 | 867140609500 | 231000 | 230000 | 231000 | 229500 | 5895 |
| 517 | 20250103 | 122900 | 865784142000 | 230000 | 229000 | 230000 | 229000 | 2206 |
| 518 | 20250103 | 122800 | 865278101000 | 229000 | 229500 | 230000 | 229000 | 4896 |
| 519 | 20250103 | 122700 | 864154667000 | 229500 | 230000 | 230000 | 229500 | 2633 |
| 520 | 20250103 | 122600 | 863550074500 | 230000 | 229500 | 230000 | 229000 | 5725 |
| 521 | 20250103 | 122500 | 862236087500 | 229500 | 230000 | 230500 | 229500 | 4286 |
| 522 | 20250103 | 122400 | 861250200500 | 230000 | 230500 | 231000 | 230000 | 3310 |
| 523 | 20250103 | 122300 | 860487074000 | 231000 | 230500 | 231000 | 230000 | 4920 |
| 524 | 20250103 | 122200 | 859353386500 | 230500 | 231500 | 232000 | 230500 | 4885 |
| 525 | 20250103 | 122100 | 858224140000 | 231500 | 231500 | 232000 | 231000 | 673 |
| 526 | 20250103 | 122000 | 858068249500 | 231500 | 231500 | 232000 | 231000 | 2445 |
| 527 | 20250103 | 121900 | 857502096000 | 231500 | 231000 | 232000 | 230500 | 6689 |
| 528 | 20250103 | 121800 | 855955847500 | 231000 | 232000 | 232000 | 231000 | 4841 |
| 529 | 20250103 | 121700 | 854835399000 | 232000 | 233000 | 233000 | 231500 | 4846 |
| 530 | 20250103 | 121600 | 853710181000 | 233000 | 232000 | 233500 | 231500 | 6375 |
| 531 | 20250103 | 121500 | 852228378500 | 232000 | 233000 | 233000 | 232000 | 5619 |
| 532 | 20250103 | 121400 | 850923417500 | 232500 | 233000 | 233000 | 232500 | 751 |
| 533 | 20250103 | 121300 | 850748692000 | 233000 | 233000 | 233500 | 232500 | 2148 |
| 534 | 20250103 | 121200 | 850248292000 | 233000 | 233500 | 233500 | 233000 | 3453 |
| 535 | 20250103 | 121100 | 849443570000 | 233500 | 233500 | 234000 | 233000 | 5736 |
| 536 | 20250103 | 121000 | 848104967500 | 233500 | 234000 | 234000 | 233500 | 1026 |
| 537 | 20250103 | 120900 | 847865160000 | 234000 | 233500 | 234500 | 233000 | 5420 |
| 538 | 20250103 | 120800 | 846597440500 | 233500 | 232500 | 233500 | 232000 | 4151 |
| 539 | 20250103 | 120700 | 845631637000 | 233000 | 232500 | 233000 | 232000 | 3168 |
| 540 | 20250103 | 120600 | 844895073000 | 232000 | 233000 | 233000 | 232000 | 3452 |
| 541 | 20250103 | 120500 | 844092579000 | 232500 | 234000 | 234000 | 232500 | 5464 |
| 542 | 20250103 | 120400 | 842818569000 | 233500 | 233000 | 234500 | 233000 | 4520 |
| 543 | 20250103 | 120300 | 841761886500 | 233500 | 234500 | 235500 | 232500 | 27691 |
| 544 | 20250103 | 120200 | 835271958000 | 234500 | 234000 | 235000 | 234000 | 7945 |
| 545 | 20250103 | 120100 | 833410138000 | 234500 | 235000 | 235000 | 234000 | 9967 |
| 546 | 20250103 | 120000 | 831073371500 | 234500 | 232500 | 235000 | 232000 | 35434 |
| 547 | 20250103 | 115900 | 822794013000 | 232000 | 232000 | 232500 | 231500 | 7296 |
| 548 | 20250103 | 115800 | 821099295500 | 232000 | 231500 | 232500 | 231500 | 6996 |
| 549 | 20250103 | 115700 | 819476081000 | 232000 | 231500 | 232000 | 231000 | 3249 |
| 550 | 20250103 | 115600 | 818724097500 | 231000 | 231000 | 232000 | 231000 | 4078 |
| 551 | 20250103 | 115500 | 817780282500 | 231500 | 231000 | 231500 | 230000 | 5231 |
| 552 | 20250103 | 115400 | 816571918500 | 230500 | 229000 | 231000 | 229000 | 7383 |
| 553 | 20250103 | 115300 | 814871641500 | 229000 | 229000 | 229500 | 228500 | 3444 |
| 554 | 20250103 | 115200 | 814082668000 | 229000 | 229000 | 229500 | 228500 | 2531 |
| 555 | 20250103 | 115100 | 813503309000 | 229000 | 228500 | 229000 | 228000 | 4627 |
| 556 | 20250103 | 115000 | 812445285500 | 228500 | 227500 | 228500 | 227000 | 11037 |
| 557 | 20250103 | 114900 | 809933071000 | 228000 | 228500 | 229000 | 227500 | 9164 |
| 558 | 20250103 | 114800 | 807841046500 | 228500 | 229500 | 230000 | 227500 | 18065 |
| 559 | 20250103 | 114700 | 803714312000 | 229500 | 229500 | 230000 | 229000 | 5390 |
| 560 | 20250103 | 114600 | 802477228500 | 230000 | 231000 | 231500 | 229500 | 8624 |
| 561 | 20250103 | 114500 | 800490905500 | 231000 | 231500 | 232000 | 231000 | 2986 |
| 562 | 20250103 | 114400 | 799800124000 | 231500 | 232000 | 232500 | 231500 | 3773 |
| 563 | 20250103 | 114300 | 798926042500 | 232500 | 232000 | 232500 | 232000 | 2382 |
| 564 | 20250103 | 114200 | 798373137000 | 232000 | 232500 | 233000 | 232000 | 2459 |
| 565 | 20250103 | 114100 | 797801878000 | 232500 | 232500 | 233000 | 232500 | 4329 |
| 566 | 20250103 | 114000 | 796795057000 | 232500 | 233000 | 233000 | 232500 | 2593 |
| 567 | 20250103 | 113900 | 796191435000 | 233000 | 231000 | 233000 | 231000 | 3227 |
| 568 | 20250103 | 113800 | 795440021500 | 231500 | 231500 | 232500 | 231000 | 8126 |
| 569 | 20250103 | 113700 | 793556947500 | 231000 | 231500 | 232000 | 231000 | 3190 |
| 570 | 20250103 | 113600 | 792818272500 | 232000 | 231500 | 232000 | 231500 | 927 |
| 571 | 20250103 | 113500 | 792603431500 | 231500 | 231500 | 232000 | 231000 | 2405 |
| 572 | 20250103 | 113400 | 792046724500 | 231000 | 231500 | 232000 | 231000 | 2480 |
| 573 | 20250103 | 113300 | 791472610500 | 232000 | 231000 | 232000 | 230500 | 4657 |
| 574 | 20250103 | 113200 | 790395146500 | 231000 | 231000 | 231500 | 230500 | 2155 |
| 575 | 20250103 | 113100 | 789897182000 | 231500 | 230500 | 231500 | 230000 | 4088 |
| 576 | 20250103 | 113000 | 788955553500 | 230000 | 231500 | 231500 | 230000 | 5234 |
| 577 | 20250103 | 112900 | 787748192500 | 231500 | 231000 | 231500 | 230500 | 3187 |
| 578 | 20250103 | 112800 | 787012189000 | 231000 | 231000 | 232000 | 230500 | 4353 |
| 579 | 20250103 | 112700 | 786006626500 | 230500 | 231000 | 231500 | 230000 | 6489 |
| 580 | 20250103 | 112600 | 784510646000 | 231000 | 233000 | 233500 | 231000 | 9063 |
| 581 | 20250103 | 112500 | 782404615500 | 233000 | 233000 | 233500 | 232500 | 5587 |
| 582 | 20250103 | 112400 | 781103158500 | 233000 | 233000 | 233500 | 232500 | 10570 |
| 583 | 20250103 | 112300 | 778639681500 | 232500 | 231000 | 233000 | 231000 | 7074 |
| 584 | 20250103 | 112200 | 776995403500 | 231000 | 233000 | 233500 | 231000 | 18342 |
| 585 | 20250103 | 112100 | 772729287500 | 232500 | 232000 | 233000 | 231500 | 8578 |
| 586 | 20250103 | 112000 | 770735953000 | 231500 | 232000 | 232500 | 231500 | 11293 |
| 587 | 20250103 | 111900 | 768114506500 | 232000 | 231500 | 232000 | 231000 | 11037 |
| 588 | 20250103 | 111800 | 765557495500 | 231500 | 230000 | 231500 | 229500 | 7717 |
| 589 | 20250103 | 111700 | 763778367000 | 230000 | 229500 | 230000 | 229000 | 2099 |
| 590 | 20250103 | 111600 | 763296453500 | 229500 | 229500 | 230000 | 228500 | 7713 |
| 591 | 20250103 | 111500 | 761528878000 | 229500 | 231500 | 231500 | 229500 | 5967 |
| 592 | 20250103 | 111400 | 760153694000 | 231500 | 231000 | 231500 | 229500 | 12003 |
| 593 | 20250103 | 111300 | 757386263500 | 230500 | 230500 | 231000 | 230000 | 4507 |
| 594 | 20250103 | 111200 | 756347922500 | 230500 | 229500 | 231000 | 229000 | 11641 |
| 595 | 20250103 | 111100 | 753666964500 | 229000 | 229500 | 229500 | 228500 | 4282 |
| 596 | 20250103 | 111000 | 752686562000 | 229000 | 230000 | 230000 | 229000 | 4489 |
| 597 | 20250103 | 110900 | 751656743000 | 229500 | 230000 | 231000 | 229500 | 27711 |
| 598 | 20250103 | 110800 | 745278032500 | 230000 | 229000 | 230000 | 228500 | 12108 |
| 599 | 20250103 | 110700 | 742501067500 | 229000 | 227500 | 229000 | 227500 | 5351 |
| 600 | 20250103 | 110600 | 741278283000 | 228000 | 228500 | 228500 | 227500 | 4435 |
| 601 | 20250103 | 110500 | 740266878000 | 228500 | 227500 | 228500 | 227000 | 6317 |
| 602 | 20250103 | 110400 | 738825961500 | 227500 | 226000 | 227500 | 226000 | 4581 |
| 603 | 20250103 | 110300 | 737787396500 | 226500 | 226000 | 226500 | 225500 | 7903 |
| 604 | 20250103 | 110200 | 736001089000 | 226000 | 226500 | 227000 | 226000 | 5490 |
| 605 | 20250103 | 110100 | 734758008000 | 227000 | 227000 | 227000 | 226000 | 5172 |
| 606 | 20250103 | 110000 | 733586250500 | 226500 | 228500 | 228500 | 226500 | 10475 |
| 607 | 20250103 | 105900 | 731205405000 | 228000 | 229000 | 229500 | 228000 | 10070 |
| 608 | 20250103 | 105800 | 728902596000 | 229000 | 227500 | 229000 | 227500 | 8811 |
| 609 | 20250103 | 105700 | 726889511500 | 228000 | 228500 | 228500 | 227500 | 6635 |
| 610 | 20250103 | 105600 | 725377614000 | 228000 | 228000 | 228500 | 227000 | 10708 |
| 611 | 20250103 | 105500 | 722936067500 | 228000 | 226500 | 228000 | 226000 | 11575 |
| 612 | 20250103 | 105400 | 720306536500 | 226000 | 227000 | 227000 | 226000 | 26002 |
| 613 | 20250103 | 105300 | 714420152000 | 226500 | 227000 | 228000 | 226500 | 11019 |
| 614 | 20250103 | 105200 | 711916159500 | 227000 | 227000 | 228000 | 227000 | 18453 |
| 615 | 20250103 | 105100 | 707722047500 | 227000 | 228000 | 228500 | 227000 | 20624 |
| 616 | 20250103 | 105000 | 703029032000 | 228000 | 230500 | 230500 | 227500 | 37211 |
| 617 | 20250103 | 104900 | 694518662000 | 230500 | 232500 | 233000 | 230500 | 11761 |
| 618 | 20250103 | 104800 | 691793803000 | 232000 | 231000 | 233000 | 230500 | 13458 |
| 619 | 20250103 | 104700 | 688668231000 | 231000 | 231000 | 231500 | 230500 | 9975 |
| 620 | 20250103 | 104600 | 686363369500 | 231000 | 231000 | 231000 | 229500 | 16689 |
| 621 | 20250103 | 104500 | 682521578500 | 230500 | 230500 | 232500 | 230500 | 17598 |
| 622 | 20250103 | 104400 | 678444333000 | 230500 | 232500 | 232500 | 230000 | 26569 |
| 623 | 20250103 | 104300 | 672304321000 | 232000 | 231500 | 234000 | 231000 | 25695 |
| 624 | 20250103 | 104200 | 666330514500 | 231500 | 236000 | 236500 | 231000 | 60251 |
| 625 | 20250103 | 104100 | 652280960500 | 236500 | 235000 | 238500 | 235000 | 34990 |
| 626 | 20250103 | 104000 | 643979296000 | 236000 | 236500 | 237500 | 235000 | 37206 |
| 627 | 20250103 | 103900 | 635176999000 | 236500 | 235000 | 237500 | 233500 | 53143 |
| 628 | 20250103 | 103800 | 622646343500 | 234500 | 232500 | 235500 | 232000 | 58200 |
| 629 | 20250103 | 103700 | 609000675000 | 232000 | 232000 | 233500 | 230500 | 52759 |
| 630 | 20250103 | 103600 | 596734670000 | 232500 | 229000 | 232500 | 228500 | 46209 |
| 631 | 20250103 | 103500 | 586067242500 | 229000 | 227000 | 229000 | 227000 | 14511 |
| 632 | 20250103 | 103400 | 582756528000 | 227000 | 226500 | 228500 | 226500 | 29799 |
| 633 | 20250103 | 103300 | 575981896500 | 227000 | 229000 | 229500 | 226500 | 34325 |
| 634 | 20250103 | 103200 | 568170915500 | 229000 | 230500 | 232500 | 228500 | 70851 |
| 635 | 20250103 | 103100 | 551864649000 | 231000 | 227500 | 231000 | 227500 | 60472 |
| 636 | 20250103 | 103000 | 537979424500 | 228000 | 228000 | 229000 | 226000 | 45506 |
| 637 | 20250103 | 102900 | 527613819000 | 228500 | 224500 | 229000 | 224500 | 87265 |
| 638 | 20250103 | 102800 | 507871472500 | 225000 | 224000 | 225000 | 223500 | 39190 |
| 639 | 20250103 | 102700 | 499078326500 | 224500 | 222000 | 224500 | 222000 | 46773 |
| 640 | 20250103 | 102600 | 488630192500 | 222000 | 220000 | 222500 | 219500 | 80916 |
| 641 | 20250103 | 102500 | 470741806000 | 220000 | 219500 | 220000 | 219000 | 7658 |
| 642 | 20250103 | 102400 | 469060905000 | 219500 | 220000 | 220000 | 218500 | 20839 |
| 643 | 20250103 | 102300 | 464490424500 | 220000 | 219000 | 220000 | 218500 | 20233 |
| 644 | 20250103 | 102200 | 460050658500 | 219000 | 218000 | 219500 | 218000 | 8478 |
| 645 | 20250103 | 102100 | 458194431000 | 218500 | 219500 | 219500 | 217500 | 10204 |
| 646 | 20250103 | 102000 | 455961637000 | 219500 | 218000 | 219500 | 217500 | 21029 |
| 647 | 20250103 | 101900 | 451361357500 | 217500 | 216500 | 218000 | 216500 | 4293 |
| 648 | 20250103 | 101800 | 450428597000 | 216500 | 217500 | 217500 | 216500 | 3797 |
| 649 | 20250103 | 101700 | 449604593500 | 217500 | 215500 | 217500 | 215500 | 4078 |
| 650 | 20250103 | 101600 | 448721605000 | 215500 | 216000 | 216500 | 215000 | 6943 |
| 651 | 20250103 | 101500 | 447225211000 | 216000 | 217000 | 217500 | 216000 | 6854 |
| 652 | 20250103 | 101400 | 445740634000 | 217000 | 217000 | 217500 | 217000 | 3425 |
| 653 | 20250103 | 101300 | 444997011500 | 217500 | 217500 | 218000 | 217000 | 3524 |
| 654 | 20250103 | 101200 | 444230047000 | 217500 | 219000 | 219000 | 217000 | 14961 |
| 655 | 20250103 | 101100 | 440967762500 | 219000 | 218500 | 219000 | 218000 | 9380 |
| 656 | 20250103 | 101000 | 438917543000 | 219000 | 215500 | 219000 | 215000 | 28068 |
| 657 | 20250103 | 100900 | 432812385500 | 215500 | 215500 | 216000 | 215000 | 4315 |
| 658 | 20250103 | 100800 | 431882505500 | 216000 | 216000 | 216000 | 215500 | 2546 |
| 659 | 20250103 | 100700 | 431332959000 | 215500 | 215500 | 216000 | 214500 | 7403 |
| 660 | 20250103 | 100600 | 429739136500 | 215500 | 214500 | 215500 | 214500 | 8678 |
| 661 | 20250103 | 100500 | 427874990500 | 214500 | 215500 | 216000 | 214500 | 10534 |
| 662 | 20250103 | 100400 | 425608300000 | 215500 | 216000 | 216000 | 215500 | 6063 |
| 663 | 20250103 | 100300 | 424301416000 | 215500 | 216000 | 217000 | 215500 | 9987 |
| 664 | 20250103 | 100200 | 422142161000 | 216000 | 216000 | 216500 | 215000 | 14602 |
| 665 | 20250103 | 100100 | 418993559500 | 216500 | 216500 | 217000 | 216000 | 7442 |
| 666 | 20250103 | 100000 | 417382302000 | 216500 | 219500 | 219500 | 216000 | 27695 |
| 667 | 20250103 | 095900 | 411356810500 | 219500 | 219500 | 219500 | 218500 | 19904 |
| 668 | 20250103 | 095800 | 406996316000 | 219500 | 218000 | 219500 | 217500 | 28639 |
| 669 | 20250103 | 095700 | 400735405500 | 218000 | 217500 | 218500 | 217000 | 26559 |
| 670 | 20250103 | 095600 | 394952038500 | 218000 | 217500 | 218000 | 216500 | 26679 |
| 671 | 20250103 | 095500 | 389150050000 | 217000 | 216500 | 217500 | 215500 | 17927 |
| 672 | 20250103 | 095400 | 385263040000 | 216500 | 215000 | 216500 | 214500 | 11850 |
| 673 | 20250103 | 095300 | 382710624500 | 215000 | 215000 | 215500 | 214500 | 7897 |
| 674 | 20250103 | 095200 | 381012946500 | 215000 | 216500 | 217000 | 214000 | 30905 |
| 675 | 20250103 | 095100 | 374346076000 | 216500 | 215500 | 217000 | 215500 | 21917 |
| 676 | 20250103 | 095000 | 369607742000 | 216000 | 214000 | 216500 | 213000 | 43642 |
| 677 | 20250103 | 094900 | 360221128500 | 214000 | 215000 | 215000 | 213000 | 14185 |
| 678 | 20250103 | 094800 | 357186378000 | 214500 | 213000 | 215000 | 213000 | 26966 |
| 679 | 20250103 | 094700 | 351410176000 | 213000 | 213500 | 213500 | 213000 | 9488 |
| 680 | 20250103 | 094600 | 349385992500 | 213500 | 212000 | 213500 | 211500 | 8305 |
| 681 | 20250103 | 094500 | 347619306000 | 212000 | 212500 | 213000 | 211500 | 9587 |
| 682 | 20250103 | 094400 | 345585426500 | 212000 | 212500 | 214000 | 212000 | 21233 |
| 683 | 20250103 | 094300 | 341061114500 | 212500 | 212500 | 213000 | 212000 | 10076 |
| 684 | 20250103 | 094200 | 338921028000 | 212500 | 212000 | 213000 | 211500 | 9007 |
| 685 | 20250103 | 094100 | 337009426500 | 212000 | 211000 | 212500 | 210500 | 14673 |
| 686 | 20250103 | 094000 | 333904296000 | 211000 | 210000 | 211000 | 209500 | 9921 |
| 687 | 20250103 | 093900 | 331817900000 | 210000 | 208000 | 210000 | 208000 | 7975 |
| 688 | 20250103 | 093800 | 330152278500 | 208500 | 208000 | 208500 | 207000 | 4961 |
| 689 | 20250103 | 093700 | 329122154500 | 207000 | 209000 | 209500 | 207000 | 11335 |
| 690 | 20250103 | 093600 | 326758041500 | 208500 | 207500 | 209500 | 207500 | 11206 |
| 691 | 20250103 | 093500 | 324421275500 | 207500 | 207500 | 208000 | 207000 | 18139 |
| 692 | 20250103 | 093400 | 320661834000 | 207500 | 208000 | 208500 | 207000 | 12180 |
| 693 | 20250103 | 093300 | 318131737500 | 208000 | 209500 | 209500 | 207500 | 16406 |
| 694 | 20250103 | 093200 | 314714941500 | 209500 | 210000 | 210500 | 209000 | 4881 |
| 695 | 20250103 | 093100 | 313692699500 | 210000 | 208500 | 211000 | 208500 | 10857 |
| 696 | 20250103 | 093000 | 311414536500 | 209000 | 210000 | 210500 | 208500 | 12170 |
| 697 | 20250103 | 092900 | 308866723000 | 210000 | 212000 | 212000 | 209500 | 18459 |
| 698 | 20250103 | 092800 | 304979315000 | 211500 | 212000 | 212500 | 211500 | 7316 |
| 699 | 20250103 | 092700 | 303427983500 | 211500 | 212500 | 212500 | 211500 | 4332 |
| 700 | 20250103 | 092600 | 302509829000 | 212500 | 213500 | 213500 | 212000 | 9332 |
| 701 | 20250103 | 092500 | 300526639000 | 213000 | 214500 | 214500 | 213000 | 15099 |
| 702 | 20250103 | 092400 | 297298647000 | 214500 | 213000 | 214500 | 213000 | 16558 |
| 703 | 20250103 | 092300 | 293756503500 | 213000 | 211500 | 213500 | 211500 | 16468 |
| 704 | 20250103 | 092200 | 290256925000 | 212000 | 212000 | 212000 | 211000 | 8181 |
| 705 | 20250103 | 092100 | 288527731000 | 211500 | 212000 | 212500 | 211500 | 9646 |
| 706 | 20250103 | 092000 | 286484954500 | 212000 | 212500 | 213000 | 210500 | 19323 |
| 707 | 20250103 | 091900 | 282394765500 | 212500 | 213500 | 213500 | 212000 | 10403 |
| 708 | 20250103 | 091800 | 280180141500 | 213500 | 212000 | 214000 | 211500 | 24737 |
| 709 | 20250103 | 091700 | 274909091000 | 212000 | 211500 | 212000 | 210500 | 13638 |
| 710 | 20250103 | 091600 | 272024292000 | 211500 | 211500 | 212000 | 211000 | 23725 |
| 711 | 20250103 | 091500 | 267005754500 | 211500 | 208500 | 212000 | 208000 | 30785 |
| 712 | 20250103 | 091400 | 260532656500 | 208500 | 205500 | 208500 | 205500 | 20965 |
| 713 | 20250103 | 091300 | 256200031500 | 205500 | 206500 | 207000 | 204500 | 46962 |
| 714 | 20250103 | 091200 | 246542654000 | 206500 | 211500 | 212000 | 206000 | 95274 |
| 715 | 20250103 | 091100 | 226652837500 | 212000 | 215000 | 215000 | 211500 | 39284 |
| 716 | 20250103 | 091000 | 218296889500 | 214500 | 218000 | 218000 | 214000 | 36774 |
| 717 | 20250103 | 090900 | 210366444500 | 217500 | 216000 | 219000 | 215500 | 65197 |
| 718 | 20250103 | 090800 | 196177708000 | 216000 | 215000 | 217000 | 214500 | 47382 |
| 719 | 20250103 | 090700 | 185929613500 | 215500 | 214500 | 217000 | 214000 | 67665 |
| 720 | 20250103 | 090600 | 171351587000 | 214000 | 212000 | 214500 | 211500 | 33889 |
| 721 | 20250103 | 090500 | 164118028500 | 212000 | 214000 | 214500 | 210500 | 47342 |
| 722 | 20250103 | 090400 | 154060364000 | 214000 | 214000 | 215000 | 212000 | 37321 |
| 723 | 20250103 | 090300 | 146087506000 | 214000 | 212500 | 214000 | 211500 | 47157 |
| 724 | 20250103 | 090200 | 136056116000 | 213000 | 213500 | 214000 | 209500 | 72332 |
| 725 | 20250103 | 090100 | 120738629500 | 213500 | 212500 | 216000 | 211500 | 115484 |
| 726 | 20250103 | 090000 | 96061765500 | 212000 | 225000 | 226000 | 207500 | 436607 |