43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 210300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 3 | 20250107 | 210200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20250107 | 210100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20250107 | 210000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20250107 | 205900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20250107 | 205800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20250107 | 205700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20250107 | 205600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20250107 | 205500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20250107 | 205400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20250107 | 205300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20250107 | 205200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20250107 | 205100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20250107 | 205000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20250107 | 204900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20250107 | 204800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20250107 | 204700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20250107 | 204600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20250107 | 204500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20250107 | 204400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20250107 | 204300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20250107 | 204200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20250107 | 204100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20250107 | 204000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20250107 | 203900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20250107 | 203800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20250107 | 203700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20250107 | 203600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20250107 | 203500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20250107 | 203400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20250107 | 203300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 33 | 20250107 | 203200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20250107 | 203100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20250107 | 203000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20250107 | 202900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20250107 | 202800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20250107 | 202700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20250107 | 202600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20250107 | 202500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20250107 | 202400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20250107 | 202300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20250107 | 202200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20250107 | 202100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20250107 | 202000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20250107 | 201900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20250107 | 201800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20250107 | 201700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20250107 | 201600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20250107 | 201500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20250107 | 201400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20250107 | 201300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20250107 | 201200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20250107 | 201100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20250107 | 201000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20250107 | 200900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20250107 | 200800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20250107 | 200700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20250107 | 200600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20250107 | 200500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20250107 | 200400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20250107 | 200300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 63 | 20250107 | 200200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20250107 | 200100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20250107 | 200000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20250107 | 195900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20250107 | 195800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20250107 | 195700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20250107 | 195600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20250107 | 195500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20250107 | 195400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20250107 | 195300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20250107 | 195200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20250107 | 195100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20250107 | 195000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20250107 | 194900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20250107 | 194800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20250107 | 194700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20250107 | 194600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20250107 | 194500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20250107 | 194400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20250107 | 194300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20250107 | 194200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20250107 | 194100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20250107 | 194000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20250107 | 193900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20250107 | 193800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20250107 | 193700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20250107 | 193600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20250107 | 193500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20250107 | 193400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20250107 | 193300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 93 | 20250107 | 193200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20250107 | 193100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20250107 | 193000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20250107 | 192900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20250107 | 192800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20250107 | 192700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20250107 | 192600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20250107 | 192500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20250107 | 192400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20250107 | 192300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20250107 | 192200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20250107 | 192100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20250107 | 192000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20250107 | 191900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20250107 | 191800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20250107 | 191700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20250107 | 191600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20250107 | 191500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20250107 | 191400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20250107 | 191300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20250107 | 191200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20250107 | 191100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20250107 | 191000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20250107 | 190900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20250107 | 190800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20250107 | 190700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20250107 | 190600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20250107 | 190500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20250107 | 190400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20250107 | 190300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 123 | 20250107 | 190200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20250107 | 190100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20250107 | 190000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20250107 | 185900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20250107 | 185800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20250107 | 185700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20250107 | 185600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20250107 | 185500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20250107 | 185400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20250107 | 185300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20250107 | 185200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20250107 | 185100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20250107 | 185000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20250107 | 184900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20250107 | 184800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20250107 | 184700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20250107 | 184600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20250107 | 184500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20250107 | 184400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20250107 | 184300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20250107 | 184200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20250107 | 184100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20250107 | 184000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20250107 | 183900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20250107 | 183800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20250107 | 183700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20250107 | 183600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20250107 | 183500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20250107 | 183400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20250107 | 183300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 153 | 20250107 | 183200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20250107 | 183100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20250107 | 183000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20250107 | 182900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20250107 | 182800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20250107 | 182700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20250107 | 182600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20250107 | 182500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20250107 | 182400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20250107 | 182300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20250107 | 182200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20250107 | 182100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20250107 | 182000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20250107 | 181900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20250107 | 181800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20250107 | 181700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20250107 | 181600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20250107 | 181500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20250107 | 181400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20250107 | 181300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20250107 | 181200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20250107 | 181100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20250107 | 181000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20250107 | 180900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20250107 | 180800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20250107 | 180700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20250107 | 180600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20250107 | 180500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20250107 | 180400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20250107 | 180300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 183 | 20250107 | 180200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20250107 | 180100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20250107 | 180000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20250107 | 175900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20250107 | 175800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20250107 | 175700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20250107 | 175600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20250107 | 175500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20250107 | 175400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20250107 | 175300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20250107 | 175200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20250107 | 175100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20250107 | 175000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20250107 | 174900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20250107 | 174800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 198 | 20250107 | 174700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20250107 | 174600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20250107 | 174500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20250107 | 174400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20250107 | 174300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20250107 | 174200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 204 | 20250107 | 174100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 205 | 20250107 | 174000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 206 | 20250107 | 173900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 207 | 20250107 | 173800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 208 | 20250107 | 173700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 209 | 20250107 | 173600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 210 | 20250107 | 173500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 211 | 20250107 | 173400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 212 | 20250107 | 173300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 213 | 20250107 | 173200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 214 | 20250107 | 173100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 215 | 20250107 | 173000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 216 | 20250107 | 172900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 217 | 20250107 | 172800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 218 | 20250107 | 172700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 219 | 20250107 | 172600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 220 | 20250107 | 172500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 221 | 20250107 | 172400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 222 | 20250107 | 172300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 223 | 20250107 | 172200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 224 | 20250107 | 172100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 225 | 20250107 | 172000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 226 | 20250107 | 171900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 227 | 20250107 | 171800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 228 | 20250107 | 171700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 229 | 20250107 | 171600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 230 | 20250107 | 171500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 231 | 20250107 | 171400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 232 | 20250107 | 171300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 233 | 20250107 | 171200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 234 | 20250107 | 171100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 235 | 20250107 | 171000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 236 | 20250107 | 170900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 237 | 20250107 | 170800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 238 | 20250107 | 170700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 239 | 20250107 | 170600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 240 | 20250107 | 170500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 241 | 20250107 | 170400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 242 | 20250107 | 170300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 243 | 20250107 | 170200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 244 | 20250107 | 170100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 245 | 20250107 | 170000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 246 | 20250107 | 165900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 247 | 20250107 | 165800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 248 | 20250107 | 165700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 249 | 20250107 | 165600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 250 | 20250107 | 165500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 251 | 20250107 | 165400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 252 | 20250107 | 165300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 253 | 20250107 | 165200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 254 | 20250107 | 165100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 255 | 20250107 | 165000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 256 | 20250107 | 164900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 257 | 20250107 | 164800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 258 | 20250107 | 164700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 259 | 20250107 | 164600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 260 | 20250107 | 164500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 261 | 20250107 | 164400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 262 | 20250107 | 164300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 263 | 20250107 | 164200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 264 | 20250107 | 164100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 265 | 20250107 | 164000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 266 | 20250107 | 163900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 267 | 20250107 | 163800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 268 | 20250107 | 163700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 269 | 20250107 | 163600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 270 | 20250107 | 163500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 271 | 20250107 | 163400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 272 | 20250107 | 163300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 273 | 20250107 | 163200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 274 | 20250107 | 163100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 275 | 20250107 | 163000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 276 | 20250107 | 162900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 277 | 20250107 | 162800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 278 | 20250107 | 162700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 279 | 20250107 | 162600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 280 | 20250107 | 162500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 281 | 20250107 | 162400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 282 | 20250107 | 162300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 283 | 20250107 | 162200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 284 | 20250107 | 162100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 285 | 20250107 | 162000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 286 | 20250107 | 161900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 287 | 20250107 | 161800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 288 | 20250107 | 161700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 289 | 20250107 | 161600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 290 | 20250107 | 161500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 291 | 20250107 | 161400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 292 | 20250107 | 161300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 293 | 20250107 | 161200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 294 | 20250107 | 161100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 295 | 20250107 | 161000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 296 | 20250107 | 160900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 297 | 20250107 | 160800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 298 | 20250107 | 160700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 299 | 20250107 | 160600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 300 | 20250107 | 160500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 301 | 20250107 | 160400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 302 | 20250107 | 160300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 303 | 20250107 | 160200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 304 | 20250107 | 160100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 305 | 20250107 | 160000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 306 | 20250107 | 155900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 307 | 20250107 | 155800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 308 | 20250107 | 155700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 309 | 20250107 | 155600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 310 | 20250107 | 155500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 311 | 20250107 | 155400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 312 | 20250107 | 155300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 313 | 20250107 | 155200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 314 | 20250107 | 155100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 315 | 20250107 | 155000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 316 | 20250107 | 154900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 317 | 20250107 | 154800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 318 | 20250107 | 154700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 319 | 20250107 | 154600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 320 | 20250107 | 154500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 321 | 20250107 | 154400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 322 | 20250107 | 154300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 323 | 20250107 | 154200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 324 | 20250107 | 154100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 325 | 20250107 | 154000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 326 | 20250107 | 153900 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 327 | 20250107 | 153800 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 328 | 20250107 | 153700 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 329 | 20250107 | 153600 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 330 | 20250107 | 153500 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 331 | 20250107 | 153400 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 332 | 20250107 | 153300 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 333 | 20250107 | 153200 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 334 | 20250107 | 153100 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 335 | 20250107 | 153000 | 574283682500 | 242000 | 242000 | 242000 | 242000 | 22019 |
| 336 | 20250107 | 152900 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 337 | 20250107 | 152800 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 338 | 20250107 | 152700 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 339 | 20250107 | 152600 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 340 | 20250107 | 152500 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 341 | 20250107 | 152400 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 342 | 20250107 | 152300 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 343 | 20250107 | 152200 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 344 | 20250107 | 152100 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 345 | 20250107 | 152000 | 568955084500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 346 | 20250107 | 151900 | 568955084500 | 242000 | 241500 | 242000 | 241000 | 5942 |
| 347 | 20250107 | 151800 | 567519275500 | 241000 | 240500 | 241500 | 240500 | 3515 |
| 348 | 20250107 | 151700 | 566672075500 | 241000 | 241000 | 241000 | 240500 | 3569 |
| 349 | 20250107 | 151600 | 565812522500 | 241000 | 240500 | 241000 | 240500 | 1688 |
| 350 | 20250107 | 151500 | 565406238000 | 241000 | 241000 | 241000 | 240500 | 1277 |
| 351 | 20250107 | 151400 | 565098918000 | 241000 | 240500 | 241000 | 240000 | 1911 |
| 352 | 20250107 | 151300 | 564639287500 | 240500 | 240000 | 241000 | 239500 | 3697 |
| 353 | 20250107 | 151200 | 563750985000 | 240000 | 240500 | 240500 | 239500 | 5486 |
| 354 | 20250107 | 151100 | 562434369000 | 240000 | 241000 | 241000 | 240000 | 2889 |
| 355 | 20250107 | 151000 | 561739478500 | 241000 | 240500 | 241000 | 240500 | 1435 |
| 356 | 20250107 | 150900 | 561394171500 | 240500 | 241000 | 241500 | 240500 | 1271 |
| 357 | 20250107 | 150800 | 561087955500 | 240500 | 241500 | 241500 | 240500 | 1105 |
| 358 | 20250107 | 150700 | 560821535000 | 241000 | 241500 | 241500 | 241000 | 858 |
| 359 | 20250107 | 150600 | 560614648000 | 241000 | 241000 | 241500 | 241000 | 979 |
| 360 | 20250107 | 150500 | 560378582500 | 241000 | 241500 | 241500 | 240500 | 1071 |
| 361 | 20250107 | 150400 | 560120316500 | 241500 | 241000 | 241500 | 241000 | 1458 |
| 362 | 20250107 | 150300 | 559768889000 | 241000 | 241500 | 241500 | 241000 | 1166 |
| 363 | 20250107 | 150200 | 559487783000 | 241000 | 241500 | 241500 | 241000 | 1987 |
| 364 | 20250107 | 150100 | 559008818500 | 241500 | 241500 | 241500 | 241000 | 645 |
| 365 | 20250107 | 150000 | 558853151000 | 241500 | 241500 | 242000 | 241000 | 2853 |
| 366 | 20250107 | 145900 | 558164327500 | 241500 | 241000 | 241500 | 241000 | 749 |
| 367 | 20250107 | 145800 | 557983533500 | 241000 | 240500 | 241500 | 240000 | 3762 |
| 368 | 20250107 | 145700 | 557077982500 | 240500 | 240500 | 240500 | 240000 | 1408 |
| 369 | 20250107 | 145600 | 556739798500 | 240000 | 240000 | 240500 | 240000 | 1912 |
| 370 | 20250107 | 145500 | 556280771500 | 240000 | 241000 | 241000 | 240000 | 1051 |
| 371 | 20250107 | 145400 | 556028130000 | 241000 | 240500 | 241000 | 240500 | 1935 |
| 372 | 20250107 | 145300 | 555562722500 | 240500 | 241000 | 241000 | 240500 | 750 |
| 373 | 20250107 | 145200 | 555382247500 | 241000 | 241500 | 241500 | 240500 | 1542 |
| 374 | 20250107 | 145100 | 555010576000 | 241500 | 241000 | 241500 | 241000 | 729 |
| 375 | 20250107 | 145000 | 554834853000 | 241000 | 241000 | 241500 | 241000 | 909 |
| 376 | 20250107 | 144900 | 554615600500 | 241000 | 241000 | 241500 | 241000 | 897 |
| 377 | 20250107 | 144800 | 554399093000 | 241000 | 241500 | 241500 | 241000 | 1140 |
| 378 | 20250107 | 144700 | 554124211000 | 241000 | 241000 | 241500 | 241000 | 833 |
| 379 | 20250107 | 144600 | 553923338000 | 241000 | 241000 | 241500 | 241000 | 1031 |
| 380 | 20250107 | 144500 | 553674829000 | 241000 | 241500 | 241500 | 241000 | 506 |
| 381 | 20250107 | 144400 | 553552796000 | 241000 | 240500 | 241500 | 240000 | 2044 |
| 382 | 20250107 | 144300 | 553060715500 | 240500 | 241000 | 241000 | 240500 | 2170 |
| 383 | 20250107 | 144200 | 552538759500 | 240500 | 241000 | 241500 | 240500 | 1174 |
| 384 | 20250107 | 144100 | 552255726000 | 241000 | 241500 | 241500 | 241000 | 1592 |
| 385 | 20250107 | 144000 | 551871605500 | 242000 | 241500 | 242000 | 241500 | 911 |
| 386 | 20250107 | 143900 | 551651376500 | 242000 | 242000 | 242000 | 241500 | 382 |
| 387 | 20250107 | 143800 | 551559006000 | 241500 | 242500 | 242500 | 241500 | 1812 |
| 388 | 20250107 | 143700 | 551120412500 | 242500 | 241500 | 242500 | 241500 | 961 |
| 389 | 20250107 | 143600 | 550887756500 | 242000 | 242000 | 242000 | 241500 | 549 |
| 390 | 20250107 | 143500 | 550754938500 | 242000 | 241500 | 242000 | 241500 | 992 |
| 391 | 20250107 | 143400 | 550515114500 | 241500 | 241000 | 242000 | 241000 | 782 |
| 392 | 20250107 | 143300 | 550326273500 | 241500 | 240500 | 241500 | 240500 | 1825 |
| 393 | 20250107 | 143200 | 549886494500 | 240500 | 240500 | 241000 | 240500 | 638 |
| 394 | 20250107 | 143100 | 549732985500 | 241000 | 241000 | 241000 | 240500 | 589 |
| 395 | 20250107 | 143000 | 549591243500 | 241000 | 241000 | 241500 | 240500 | 1476 |
| 396 | 20250107 | 142900 | 549236166000 | 241000 | 241500 | 241500 | 240500 | 1582 |
| 397 | 20250107 | 142800 | 548855247000 | 241500 | 241000 | 241500 | 241000 | 1138 |
| 398 | 20250107 | 142700 | 548580721500 | 241500 | 242000 | 242500 | 241500 | 5028 |
| 399 | 20250107 | 142600 | 547364702000 | 242000 | 241500 | 242000 | 241500 | 1186 |
| 400 | 20250107 | 142500 | 547077952500 | 242000 | 241000 | 242000 | 240500 | 2339 |
| 401 | 20250107 | 142400 | 546513600500 | 241000 | 240500 | 241000 | 240000 | 2189 |
| 402 | 20250107 | 142300 | 545987162500 | 240500 | 241000 | 241000 | 240000 | 1288 |
| 403 | 20250107 | 142200 | 545677470500 | 241000 | 239500 | 241000 | 239500 | 4552 |
| 404 | 20250107 | 142100 | 544583199500 | 240000 | 240000 | 240500 | 239500 | 10239 |
| 405 | 20250107 | 142000 | 542127431000 | 240000 | 240000 | 240500 | 240000 | 2847 |
| 406 | 20250107 | 141900 | 541443988000 | 240000 | 240500 | 240500 | 240000 | 2478 |
| 407 | 20250107 | 141800 | 540848961000 | 240500 | 241000 | 241000 | 240000 | 6747 |
| 408 | 20250107 | 141700 | 539226513000 | 241000 | 241000 | 241000 | 240500 | 1289 |
| 409 | 20250107 | 141600 | 538916383500 | 241000 | 241000 | 241000 | 240500 | 1292 |
| 410 | 20250107 | 141500 | 538605195500 | 241000 | 241500 | 241500 | 240500 | 2450 |
| 411 | 20250107 | 141400 | 538014679500 | 241500 | 240500 | 241500 | 240500 | 6657 |
| 412 | 20250107 | 141300 | 536411203500 | 240500 | 240500 | 241000 | 240500 | 7910 |
| 413 | 20250107 | 141200 | 534508765000 | 240500 | 241000 | 241500 | 240500 | 4388 |
| 414 | 20250107 | 141100 | 533451813500 | 241000 | 242000 | 242000 | 241000 | 5038 |
| 415 | 20250107 | 141000 | 532235845000 | 242000 | 242000 | 242000 | 241500 | 1406 |
| 416 | 20250107 | 140900 | 531896113000 | 242000 | 241000 | 242000 | 241000 | 3211 |
| 417 | 20250107 | 140800 | 531120981000 | 241000 | 241000 | 241500 | 241000 | 3114 |
| 418 | 20250107 | 140700 | 530370376000 | 241500 | 241500 | 242000 | 241000 | 7541 |
| 419 | 20250107 | 140600 | 528551353500 | 241500 | 243000 | 243000 | 241500 | 6779 |
| 420 | 20250107 | 140500 | 526911678500 | 242500 | 243500 | 243500 | 242000 | 2625 |
| 421 | 20250107 | 140400 | 526274802500 | 243000 | 243500 | 243500 | 243000 | 741 |
| 422 | 20250107 | 140300 | 526094704500 | 243000 | 243000 | 243500 | 243000 | 1038 |
| 423 | 20250107 | 140200 | 525842287000 | 243000 | 243500 | 244000 | 243000 | 1640 |
| 424 | 20250107 | 140100 | 525442991500 | 243500 | 242500 | 243500 | 242500 | 2312 |
| 425 | 20250107 | 140000 | 524881484500 | 242500 | 243000 | 243500 | 242500 | 1898 |
| 426 | 20250107 | 135900 | 524420621000 | 243500 | 243000 | 243500 | 243000 | 1027 |
| 427 | 20250107 | 135800 | 524170905500 | 243000 | 243500 | 244000 | 243000 | 2089 |
| 428 | 20250107 | 135700 | 523662659000 | 244000 | 244500 | 244500 | 243500 | 2462 |
| 429 | 20250107 | 135600 | 523061606500 | 244500 | 245000 | 245000 | 244000 | 850 |
| 430 | 20250107 | 135500 | 522853916500 | 245000 | 245000 | 245000 | 244000 | 1559 |
| 431 | 20250107 | 135400 | 522472870000 | 245000 | 243500 | 245000 | 243500 | 3536 |
| 432 | 20250107 | 135300 | 521608972000 | 244000 | 243500 | 244000 | 243500 | 1914 |
| 433 | 20250107 | 135200 | 521142814000 | 243500 | 243000 | 244000 | 243000 | 1830 |
| 434 | 20250107 | 135100 | 520697304500 | 243000 | 243000 | 243500 | 242500 | 1561 |
| 435 | 20250107 | 135000 | 520318000500 | 243000 | 243000 | 243000 | 242500 | 1915 |
| 436 | 20250107 | 134900 | 519853167500 | 243000 | 243500 | 244000 | 242500 | 3098 |
| 437 | 20250107 | 134800 | 519100327000 | 243000 | 243500 | 244000 | 243000 | 989 |
| 438 | 20250107 | 134700 | 518859773000 | 243000 | 243500 | 244000 | 243000 | 1429 |
| 439 | 20250107 | 134600 | 518511867500 | 243500 | 243000 | 244000 | 243000 | 1246 |
| 440 | 20250107 | 134500 | 518208420500 | 243000 | 243000 | 243500 | 243000 | 408 |
| 441 | 20250107 | 134400 | 518109205000 | 243000 | 243500 | 243500 | 242500 | 2161 |
| 442 | 20250107 | 134300 | 517584085000 | 243500 | 243000 | 243500 | 243000 | 741 |
| 443 | 20250107 | 134200 | 517403954000 | 243000 | 243000 | 243500 | 242500 | 1997 |
| 444 | 20250107 | 134100 | 516918754500 | 243000 | 243000 | 243500 | 242500 | 3595 |
| 445 | 20250107 | 134000 | 516045264000 | 243500 | 243500 | 244000 | 243000 | 2050 |
| 446 | 20250107 | 133900 | 515545968000 | 243500 | 243500 | 244000 | 242500 | 5165 |
| 447 | 20250107 | 133800 | 514289274000 | 243500 | 243000 | 243500 | 242500 | 3792 |
| 448 | 20250107 | 133700 | 513367318000 | 243000 | 242000 | 243000 | 241500 | 4499 |
| 449 | 20250107 | 133600 | 512278081500 | 242000 | 242000 | 242500 | 241000 | 11746 |
| 450 | 20250107 | 133500 | 509439535000 | 242500 | 243000 | 243500 | 242000 | 7320 |
| 451 | 20250107 | 133400 | 507661538500 | 243000 | 245000 | 245000 | 242000 | 32141 |
| 452 | 20250107 | 133300 | 499849327500 | 245000 | 246500 | 247000 | 244500 | 9153 |
| 453 | 20250107 | 133200 | 497603021500 | 246000 | 246500 | 246500 | 246000 | 1261 |
| 454 | 20250107 | 133100 | 497292458000 | 246000 | 246000 | 246500 | 246000 | 1294 |
| 455 | 20250107 | 133000 | 496973955000 | 246000 | 246000 | 246500 | 245500 | 1285 |
| 456 | 20250107 | 132900 | 496657825000 | 246000 | 245500 | 246000 | 245500 | 2179 |
| 457 | 20250107 | 132800 | 496122529500 | 245500 | 246500 | 246500 | 245500 | 6489 |
| 458 | 20250107 | 132700 | 494524674500 | 246500 | 246500 | 247000 | 246500 | 807 |
| 459 | 20250107 | 132600 | 494325603000 | 246500 | 247000 | 247000 | 246500 | 724 |
| 460 | 20250107 | 132500 | 494146908000 | 247000 | 247000 | 247000 | 246500 | 404 |
| 461 | 20250107 | 132400 | 494047172000 | 246500 | 247000 | 247500 | 246500 | 1284 |
| 462 | 20250107 | 132300 | 493730028500 | 247500 | 247000 | 247500 | 246500 | 1836 |
| 463 | 20250107 | 132200 | 493276581500 | 247000 | 247500 | 247500 | 246500 | 1683 |
| 464 | 20250107 | 132100 | 492860852500 | 247500 | 247000 | 247500 | 246500 | 1383 |
| 465 | 20250107 | 132000 | 492519327500 | 246500 | 248000 | 248000 | 246500 | 6926 |
| 466 | 20250107 | 131900 | 490808713500 | 247500 | 248500 | 248500 | 247500 | 4255 |
| 467 | 20250107 | 131800 | 489752656500 | 248500 | 249000 | 249000 | 248500 | 2206 |
| 468 | 20250107 | 131700 | 489204374500 | 249000 | 248500 | 249000 | 248500 | 801 |
| 469 | 20250107 | 131600 | 489005275000 | 249000 | 249000 | 249000 | 248500 | 771 |
| 470 | 20250107 | 131500 | 488813497500 | 249000 | 249000 | 249000 | 248500 | 2142 |
| 471 | 20250107 | 131400 | 488280910500 | 249000 | 249000 | 249500 | 248500 | 2935 |
| 472 | 20250107 | 131300 | 487549986500 | 249500 | 248500 | 249500 | 248500 | 5015 |
| 473 | 20250107 | 131200 | 486301594000 | 248500 | 248500 | 249000 | 248000 | 1347 |
| 474 | 20250107 | 131100 | 485966720000 | 248500 | 248500 | 249000 | 248000 | 2623 |
| 475 | 20250107 | 131000 | 485315009000 | 248500 | 248500 | 249000 | 248500 | 332 |
| 476 | 20250107 | 130900 | 485232379500 | 249000 | 248500 | 249000 | 248500 | 584 |
| 477 | 20250107 | 130800 | 485087113500 | 248500 | 248500 | 249000 | 248000 | 2042 |
| 478 | 20250107 | 130700 | 484579613500 | 249000 | 248500 | 249000 | 247500 | 3662 |
| 479 | 20250107 | 130600 | 483670050000 | 248500 | 248500 | 248500 | 248000 | 1645 |
| 480 | 20250107 | 130500 | 483261937500 | 248500 | 248500 | 249000 | 248000 | 1971 |
| 481 | 20250107 | 130400 | 482771962000 | 248000 | 249000 | 249000 | 248000 | 2227 |
| 482 | 20250107 | 130300 | 482218284000 | 249000 | 249500 | 249500 | 248000 | 5695 |
| 483 | 20250107 | 130200 | 480800642000 | 249500 | 249000 | 249500 | 248500 | 5471 |
| 484 | 20250107 | 130100 | 479437521500 | 248500 | 248500 | 249000 | 248000 | 3378 |
| 485 | 20250107 | 130000 | 478597894500 | 248000 | 248000 | 249000 | 247500 | 7830 |
| 486 | 20250107 | 125900 | 476653952500 | 248000 | 247000 | 248000 | 246500 | 3582 |
| 487 | 20250107 | 125800 | 475768028000 | 247000 | 246500 | 247000 | 246500 | 818 |
| 488 | 20250107 | 125700 | 475566297500 | 246000 | 246000 | 246500 | 246000 | 1590 |
| 489 | 20250107 | 125600 | 475174467000 | 246000 | 246500 | 247000 | 246000 | 2524 |
| 490 | 20250107 | 125500 | 474552589000 | 246500 | 247500 | 247500 | 246500 | 3925 |
| 491 | 20250107 | 125400 | 473582238000 | 248000 | 247500 | 248000 | 247500 | 785 |
| 492 | 20250107 | 125300 | 473387752000 | 248000 | 247500 | 248000 | 247000 | 1772 |
| 493 | 20250107 | 125200 | 472949059000 | 247500 | 247500 | 248000 | 247000 | 1843 |
| 494 | 20250107 | 125100 | 472492943000 | 247000 | 247500 | 248000 | 247000 | 5139 |
| 495 | 20250107 | 125000 | 471221103000 | 247000 | 247000 | 247500 | 246500 | 1943 |
| 496 | 20250107 | 124900 | 470740906500 | 247000 | 246500 | 247000 | 246000 | 669 |
| 497 | 20250107 | 124800 | 470575964000 | 246500 | 246500 | 246500 | 246000 | 907 |
| 498 | 20250107 | 124700 | 470352392500 | 246500 | 246000 | 246500 | 246000 | 517 |
| 499 | 20250107 | 124600 | 470225082000 | 246500 | 246500 | 246500 | 245500 | 2334 |
| 500 | 20250107 | 124500 | 469650805500 | 246500 | 246000 | 246500 | 245500 | 769 |
| 501 | 20250107 | 124400 | 469461623000 | 245500 | 245500 | 246000 | 245000 | 1282 |
| 502 | 20250107 | 124300 | 469146367000 | 245000 | 245000 | 246000 | 245000 | 820 |
| 503 | 20250107 | 124200 | 468945113000 | 245000 | 245500 | 246000 | 245000 | 1135 |
| 504 | 20250107 | 124100 | 468666624000 | 246000 | 245500 | 246500 | 245500 | 1267 |
| 505 | 20250107 | 124000 | 468355085500 | 246000 | 246000 | 246000 | 245000 | 5112 |
| 506 | 20250107 | 123900 | 467099986000 | 246000 | 245000 | 246000 | 244500 | 1675 |
| 507 | 20250107 | 123800 | 466689098500 | 245000 | 244500 | 245000 | 244500 | 2153 |
| 508 | 20250107 | 123700 | 466162113000 | 244500 | 245000 | 245500 | 244500 | 1777 |
| 509 | 20250107 | 123600 | 465726842000 | 245000 | 245500 | 246000 | 245000 | 1690 |
| 510 | 20250107 | 123500 | 465312408000 | 246000 | 244500 | 246000 | 244000 | 7509 |
| 511 | 20250107 | 123400 | 463474597000 | 245000 | 245500 | 245500 | 244500 | 4389 |
| 512 | 20250107 | 123300 | 462399318000 | 245500 | 245000 | 245500 | 245000 | 3038 |
| 513 | 20250107 | 123200 | 461654498500 | 245500 | 246000 | 246000 | 245000 | 4704 |
| 514 | 20250107 | 123100 | 460501052000 | 246000 | 246500 | 246500 | 245500 | 4985 |
| 515 | 20250107 | 123000 | 459275125500 | 246500 | 246000 | 246500 | 246000 | 898 |
| 516 | 20250107 | 122900 | 459054136000 | 246000 | 246500 | 247000 | 246000 | 3028 |
| 517 | 20250107 | 122800 | 458307971000 | 247000 | 248000 | 248500 | 246500 | 4657 |
| 518 | 20250107 | 122700 | 457155517500 | 248000 | 247500 | 248500 | 247000 | 3465 |
| 519 | 20250107 | 122600 | 456297147000 | 247000 | 246500 | 247500 | 246500 | 1961 |
| 520 | 20250107 | 122500 | 455812845000 | 246500 | 246000 | 247000 | 246000 | 2407 |
| 521 | 20250107 | 122400 | 455219995500 | 246000 | 245000 | 246500 | 245000 | 6002 |
| 522 | 20250107 | 122300 | 453745707000 | 245000 | 246500 | 247000 | 245000 | 15598 |
| 523 | 20250107 | 122200 | 449911699500 | 246500 | 246500 | 247000 | 246500 | 2047 |
| 524 | 20250107 | 122100 | 449406839000 | 246500 | 247500 | 247500 | 246500 | 1958 |
| 525 | 20250107 | 122000 | 448923869500 | 247500 | 247000 | 247500 | 246500 | 2774 |
| 526 | 20250107 | 121900 | 448238501500 | 247000 | 247500 | 248000 | 247000 | 2850 |
| 527 | 20250107 | 121800 | 447534070000 | 248000 | 248000 | 248000 | 247500 | 824 |
| 528 | 20250107 | 121700 | 447330039000 | 248000 | 247500 | 248000 | 247000 | 2590 |
| 529 | 20250107 | 121600 | 446689017500 | 247500 | 248000 | 248500 | 247000 | 4746 |
| 530 | 20250107 | 121500 | 445513918000 | 248500 | 249000 | 249000 | 248000 | 3953 |
| 531 | 20250107 | 121400 | 444531375000 | 248500 | 248500 | 249000 | 248500 | 1655 |
| 532 | 20250107 | 121300 | 444119439500 | 248500 | 248500 | 248500 | 248000 | 2183 |
| 533 | 20250107 | 121200 | 443577347000 | 248500 | 248000 | 248500 | 247500 | 2820 |
| 534 | 20250107 | 121100 | 442877023500 | 248000 | 248000 | 248000 | 247500 | 3494 |
| 535 | 20250107 | 121000 | 442010755500 | 248000 | 247500 | 248000 | 247000 | 2169 |
| 536 | 20250107 | 120900 | 441474101500 | 247500 | 246500 | 247500 | 246500 | 2363 |
| 537 | 20250107 | 120800 | 440890967000 | 246500 | 247000 | 247500 | 246500 | 3543 |
| 538 | 20250107 | 120700 | 440016481000 | 247500 | 247000 | 247500 | 246000 | 8659 |
| 539 | 20250107 | 120600 | 437880761000 | 247000 | 247500 | 248000 | 246000 | 18663 |
| 540 | 20250107 | 120500 | 433274891000 | 247500 | 249500 | 250000 | 247500 | 17050 |
| 541 | 20250107 | 120400 | 429037293000 | 250000 | 249500 | 250500 | 249500 | 3101 |
| 542 | 20250107 | 120300 | 428262072000 | 249500 | 251500 | 251500 | 249000 | 9515 |
| 543 | 20250107 | 120200 | 425883961500 | 252000 | 251500 | 252500 | 251500 | 5840 |
| 544 | 20250107 | 120100 | 424413566500 | 251500 | 252000 | 252000 | 251500 | 1036 |
| 545 | 20250107 | 120000 | 424152678000 | 251500 | 251500 | 252000 | 251500 | 893 |
| 546 | 20250107 | 115900 | 423927869500 | 251500 | 252500 | 252500 | 251500 | 2045 |
| 547 | 20250107 | 115800 | 423412367000 | 252500 | 252000 | 252500 | 251500 | 2619 |
| 548 | 20250107 | 115700 | 422752203000 | 252000 | 251000 | 252000 | 250500 | 2326 |
| 549 | 20250107 | 115600 | 422167980000 | 251000 | 251000 | 251000 | 250000 | 4884 |
| 550 | 20250107 | 115500 | 420944545000 | 251000 | 252000 | 252500 | 251000 | 5805 |
| 551 | 20250107 | 115400 | 419484276500 | 252000 | 252000 | 252000 | 251500 | 2779 |
| 552 | 20250107 | 115300 | 418784018000 | 252000 | 252000 | 252000 | 251500 | 3521 |
| 553 | 20250107 | 115200 | 417896843500 | 252000 | 251000 | 252000 | 250500 | 4863 |
| 554 | 20250107 | 115100 | 416674678000 | 250500 | 250500 | 251000 | 250500 | 1004 |
| 555 | 20250107 | 115000 | 416423085000 | 251000 | 250500 | 251000 | 250500 | 1832 |
| 556 | 20250107 | 114900 | 415964105500 | 250500 | 251500 | 251500 | 250500 | 1708 |
| 557 | 20250107 | 114800 | 415535660500 | 251000 | 250500 | 251000 | 250500 | 2124 |
| 558 | 20250107 | 114700 | 415002918000 | 251000 | 250500 | 251000 | 250500 | 609 |
| 559 | 20250107 | 114600 | 414850178000 | 251000 | 250000 | 251500 | 250000 | 4882 |
| 560 | 20250107 | 114500 | 413624777500 | 249500 | 250500 | 250500 | 249000 | 10682 |
| 561 | 20250107 | 114400 | 410957149000 | 250500 | 251500 | 251500 | 250500 | 5770 |
| 562 | 20250107 | 114300 | 409510103500 | 251000 | 251500 | 251500 | 251000 | 960 |
| 563 | 20250107 | 114200 | 409268833000 | 251500 | 251000 | 251500 | 251000 | 1775 |
| 564 | 20250107 | 114100 | 408822701500 | 251500 | 251000 | 252000 | 251000 | 3426 |
| 565 | 20250107 | 114000 | 407961925000 | 251000 | 252000 | 252000 | 251000 | 3834 |
| 566 | 20250107 | 113900 | 406997579000 | 252000 | 252500 | 253500 | 251500 | 15787 |
| 567 | 20250107 | 113800 | 403008791500 | 253000 | 252000 | 253000 | 252000 | 2903 |
| 568 | 20250107 | 113700 | 402275800500 | 252500 | 252500 | 253000 | 252000 | 6199 |
| 569 | 20250107 | 113600 | 400710725000 | 252500 | 252500 | 253000 | 251500 | 8141 |
| 570 | 20250107 | 113500 | 398656820500 | 252500 | 252000 | 253000 | 251000 | 10444 |
| 571 | 20250107 | 113400 | 396024180000 | 251500 | 251500 | 252500 | 251500 | 17075 |
| 572 | 20250107 | 113300 | 391718521500 | 251500 | 249500 | 252000 | 249000 | 22306 |
| 573 | 20250107 | 113200 | 386129432500 | 249500 | 249500 | 249500 | 249000 | 1212 |
| 574 | 20250107 | 113100 | 385827222000 | 249000 | 249500 | 249500 | 249000 | 622 |
| 575 | 20250107 | 113000 | 385672111500 | 249500 | 249500 | 249500 | 249000 | 1426 |
| 576 | 20250107 | 112900 | 385316964500 | 249500 | 249000 | 249500 | 248500 | 1645 |
| 577 | 20250107 | 112800 | 384907346000 | 249500 | 249500 | 249500 | 249000 | 846 |
| 578 | 20250107 | 112700 | 384696449500 | 249000 | 248500 | 249500 | 248000 | 2569 |
| 579 | 20250107 | 112600 | 384057398000 | 248500 | 249500 | 249500 | 248000 | 2781 |
| 580 | 20250107 | 112500 | 383366145000 | 249500 | 248000 | 249500 | 248000 | 5261 |
| 581 | 20250107 | 112400 | 382058285500 | 248000 | 249000 | 249500 | 248000 | 9606 |
| 582 | 20250107 | 112300 | 379671105500 | 249000 | 249500 | 250000 | 249000 | 2304 |
| 583 | 20250107 | 112200 | 379097202000 | 249500 | 250000 | 250000 | 249000 | 3877 |
| 584 | 20250107 | 112100 | 378130160500 | 249500 | 249500 | 250000 | 249000 | 4197 |
| 585 | 20250107 | 112000 | 377083001000 | 249500 | 249500 | 250000 | 249000 | 2900 |
| 586 | 20250107 | 111900 | 376359535000 | 249500 | 249000 | 249500 | 249000 | 4205 |
| 587 | 20250107 | 111800 | 375312144500 | 249000 | 249000 | 249500 | 249000 | 1656 |
| 588 | 20250107 | 111700 | 374899637500 | 249000 | 250000 | 250000 | 249000 | 4352 |
| 589 | 20250107 | 111600 | 373813775000 | 249500 | 249000 | 249500 | 248500 | 4746 |
| 590 | 20250107 | 111500 | 372631119000 | 249000 | 250500 | 251000 | 248000 | 19757 |
| 591 | 20250107 | 111400 | 367703040500 | 250500 | 250500 | 250500 | 250000 | 4329 |
| 592 | 20250107 | 111300 | 366619408000 | 250000 | 250000 | 250500 | 249000 | 10697 |
| 593 | 20250107 | 111200 | 363944530000 | 250000 | 249000 | 250500 | 248500 | 17240 |
| 594 | 20250107 | 111100 | 359640766500 | 249500 | 250500 | 251000 | 248500 | 32601 |
| 595 | 20250107 | 111000 | 351504930500 | 251000 | 255000 | 256000 | 250500 | 35631 |
| 596 | 20250107 | 110900 | 342482580500 | 255000 | 253000 | 256000 | 252000 | 51902 |
| 597 | 20250107 | 110800 | 329279809500 | 253000 | 250000 | 254500 | 249500 | 86067 |
| 598 | 20250107 | 110700 | 307656656000 | 250000 | 249500 | 250000 | 249000 | 13189 |
| 599 | 20250107 | 110600 | 304363627500 | 249500 | 248500 | 250000 | 248000 | 46037 |
| 600 | 20250107 | 110500 | 292886945500 | 248500 | 246500 | 248500 | 246000 | 23859 |
| 601 | 20250107 | 110400 | 286984155500 | 246500 | 246000 | 246500 | 246000 | 617 |
| 602 | 20250107 | 110300 | 286832169500 | 246500 | 245500 | 246500 | 245500 | 2805 |
| 603 | 20250107 | 110200 | 286142458000 | 245500 | 245500 | 246000 | 245000 | 2287 |
| 604 | 20250107 | 110100 | 285581052500 | 245500 | 246000 | 246000 | 245000 | 2911 |
| 605 | 20250107 | 110000 | 284866327000 | 246000 | 246500 | 246500 | 245500 | 4935 |
| 606 | 20250107 | 105900 | 283652051000 | 246500 | 246500 | 247000 | 246000 | 9091 |
| 607 | 20250107 | 105800 | 281411166000 | 246500 | 246000 | 246500 | 245500 | 9203 |
| 608 | 20250107 | 105700 | 279146343500 | 246500 | 246000 | 246500 | 245500 | 6698 |
| 609 | 20250107 | 105600 | 277498529500 | 246000 | 245000 | 246000 | 245000 | 7620 |
| 610 | 20250107 | 105500 | 275629407000 | 245000 | 244000 | 245000 | 244000 | 2426 |
| 611 | 20250107 | 105400 | 275036331000 | 244500 | 244500 | 244500 | 244000 | 539 |
| 612 | 20250107 | 105300 | 274904723000 | 244500 | 244000 | 244500 | 244000 | 994 |
| 613 | 20250107 | 105200 | 274662075500 | 244500 | 244000 | 244500 | 243500 | 2877 |
| 614 | 20250107 | 105100 | 273960139500 | 244000 | 243500 | 244000 | 243500 | 522 |
| 615 | 20250107 | 105000 | 273832917000 | 243500 | 243500 | 244000 | 243500 | 395 |
| 616 | 20250107 | 104900 | 273736671500 | 243500 | 243500 | 244000 | 243500 | 894 |
| 617 | 20250107 | 104800 | 273518960500 | 244000 | 243500 | 244000 | 243500 | 680 |
| 618 | 20250107 | 104700 | 273353238500 | 243500 | 244000 | 244000 | 243000 | 980 |
| 619 | 20250107 | 104600 | 273114684000 | 243500 | 243000 | 244000 | 243000 | 2121 |
| 620 | 20250107 | 104500 | 272598433500 | 243500 | 243000 | 243500 | 243000 | 2077 |
| 621 | 20250107 | 104400 | 272093418000 | 243500 | 244500 | 244500 | 243000 | 6484 |
| 622 | 20250107 | 104300 | 270511132500 | 245000 | 244500 | 245000 | 244500 | 779 |
| 623 | 20250107 | 104200 | 270320421000 | 244500 | 244500 | 245000 | 244500 | 815 |
| 624 | 20250107 | 104100 | 270120824000 | 244500 | 244500 | 245000 | 244500 | 1155 |
| 625 | 20250107 | 104000 | 269838136500 | 245000 | 245000 | 245500 | 244500 | 4396 |
| 626 | 20250107 | 103900 | 268760856500 | 245500 | 246000 | 246000 | 245000 | 4846 |
| 627 | 20250107 | 103800 | 267570870500 | 246000 | 244000 | 246000 | 244000 | 14489 |
| 628 | 20250107 | 103700 | 264020165000 | 244000 | 243500 | 244500 | 243000 | 3451 |
| 629 | 20250107 | 103600 | 263178356500 | 243500 | 243500 | 244000 | 243500 | 997 |
| 630 | 20250107 | 103500 | 262935572500 | 243500 | 244000 | 244000 | 243500 | 1326 |
| 631 | 20250107 | 103400 | 262612567000 | 244000 | 243500 | 244000 | 243500 | 1642 |
| 632 | 20250107 | 103300 | 262211986000 | 243500 | 244000 | 244500 | 243500 | 3450 |
| 633 | 20250107 | 103200 | 261370327500 | 244000 | 244000 | 244500 | 243500 | 3149 |
| 634 | 20250107 | 103100 | 260602068000 | 243500 | 243500 | 244000 | 243500 | 553 |
| 635 | 20250107 | 103000 | 260467301000 | 243500 | 244500 | 245000 | 243500 | 4537 |
| 636 | 20250107 | 102900 | 259359597000 | 245000 | 243500 | 245000 | 243000 | 6709 |
| 637 | 20250107 | 102800 | 257721598500 | 243000 | 244000 | 244000 | 243000 | 1774 |
| 638 | 20250107 | 102700 | 257289465000 | 244000 | 242000 | 244000 | 242000 | 5415 |
| 639 | 20250107 | 102600 | 255974495000 | 242000 | 241000 | 242000 | 241000 | 1069 |
| 640 | 20250107 | 102500 | 255716356000 | 241000 | 242000 | 242000 | 241000 | 1125 |
| 641 | 20250107 | 102400 | 255444795500 | 242000 | 242000 | 242000 | 241500 | 848 |
| 642 | 20250107 | 102300 | 255239803000 | 242000 | 241000 | 242000 | 241000 | 1671 |
| 643 | 20250107 | 102200 | 254836410000 | 241000 | 240500 | 241500 | 240500 | 5192 |
| 644 | 20250107 | 102100 | 253586944500 | 241000 | 241000 | 241500 | 240500 | 4759 |
| 645 | 20250107 | 102000 | 252440473000 | 241500 | 241500 | 241500 | 241000 | 978 |
| 646 | 20250107 | 101900 | 252204478500 | 241500 | 241000 | 241500 | 241000 | 642 |
| 647 | 20250107 | 101800 | 252049664000 | 241000 | 241500 | 241500 | 241000 | 737 |
| 648 | 20250107 | 101700 | 251871967500 | 241500 | 242000 | 242000 | 241000 | 2675 |
| 649 | 20250107 | 101600 | 251225429500 | 242000 | 242000 | 242500 | 241500 | 2020 |
| 650 | 20250107 | 101500 | 250736982500 | 242500 | 242000 | 242500 | 241500 | 2953 |
| 651 | 20250107 | 101400 | 250022623500 | 242000 | 242000 | 242500 | 241000 | 3041 |
| 652 | 20250107 | 101300 | 249287628500 | 242000 | 241500 | 242000 | 241000 | 1808 |
| 653 | 20250107 | 101200 | 248851085500 | 241000 | 241500 | 242000 | 241000 | 3485 |
| 654 | 20250107 | 101100 | 248009629500 | 241500 | 242000 | 242500 | 241500 | 1611 |
| 655 | 20250107 | 101000 | 247620366000 | 242000 | 241000 | 242000 | 241000 | 3105 |
| 656 | 20250107 | 100900 | 246870638500 | 241000 | 242000 | 242000 | 241000 | 3318 |
| 657 | 20250107 | 100800 | 246069933000 | 241500 | 242500 | 243000 | 241500 | 3184 |
| 658 | 20250107 | 100700 | 245299750500 | 242000 | 242000 | 243000 | 242000 | 1424 |
| 659 | 20250107 | 100600 | 244954687000 | 242000 | 243500 | 243500 | 241500 | 5681 |
| 660 | 20250107 | 100500 | 243577728000 | 243000 | 242500 | 243500 | 242000 | 2566 |
| 661 | 20250107 | 100400 | 242954661500 | 242500 | 242000 | 242500 | 241000 | 5748 |
| 662 | 20250107 | 100300 | 241567174500 | 241500 | 242000 | 242500 | 241500 | 9600 |
| 663 | 20250107 | 100200 | 239246174500 | 242000 | 243000 | 243000 | 242000 | 5426 |
| 664 | 20250107 | 100100 | 237930700000 | 243000 | 243500 | 243500 | 243000 | 2277 |
| 665 | 20250107 | 100000 | 237377288000 | 243500 | 243000 | 243500 | 242500 | 5832 |
| 666 | 20250107 | 095900 | 235959795000 | 243000 | 244000 | 244000 | 243000 | 4438 |
| 667 | 20250107 | 095800 | 234879761000 | 243500 | 245000 | 245000 | 243500 | 3880 |
| 668 | 20250107 | 095700 | 233932163000 | 245000 | 244500 | 245000 | 244000 | 3611 |
| 669 | 20250107 | 095600 | 233049754000 | 244000 | 245000 | 245500 | 244000 | 7758 |
| 670 | 20250107 | 095500 | 231153126000 | 245500 | 245500 | 246000 | 245000 | 3029 |
| 671 | 20250107 | 095400 | 230409254500 | 245500 | 245500 | 246000 | 245000 | 6766 |
| 672 | 20250107 | 095300 | 228748797500 | 245500 | 247000 | 247000 | 245000 | 12984 |
| 673 | 20250107 | 095200 | 225552809000 | 247000 | 246000 | 247500 | 245500 | 17085 |
| 674 | 20250107 | 095100 | 221336683500 | 246000 | 244500 | 247000 | 244000 | 29782 |
| 675 | 20250107 | 095000 | 214017210500 | 244500 | 245000 | 245000 | 244000 | 3517 |
| 676 | 20250107 | 094900 | 213157134000 | 245000 | 245000 | 245000 | 244000 | 6272 |
| 677 | 20250107 | 094800 | 211622697500 | 245000 | 242500 | 245000 | 242500 | 9750 |
| 678 | 20250107 | 094700 | 209242687500 | 243000 | 243500 | 243500 | 242500 | 2071 |
| 679 | 20250107 | 094600 | 208739209000 | 243500 | 243500 | 243500 | 242500 | 4919 |
| 680 | 20250107 | 094500 | 207542332000 | 243500 | 242000 | 243500 | 241500 | 2788 |
| 681 | 20250107 | 094400 | 206865593500 | 242000 | 242500 | 243000 | 241500 | 3985 |
| 682 | 20250107 | 094300 | 205900218000 | 243000 | 244000 | 244000 | 241500 | 9200 |
| 683 | 20250107 | 094200 | 203667414000 | 244000 | 245000 | 245000 | 243500 | 5814 |
| 684 | 20250107 | 094100 | 202246432500 | 245000 | 244000 | 245000 | 243500 | 7169 |
| 685 | 20250107 | 094000 | 200494236500 | 244000 | 245500 | 245500 | 243500 | 16331 |
| 686 | 20250107 | 093900 | 196495745500 | 245500 | 242500 | 245500 | 242500 | 34757 |
| 687 | 20250107 | 093800 | 188009379500 | 243000 | 243500 | 244000 | 242500 | 10845 |
| 688 | 20250107 | 093700 | 185371092500 | 243500 | 242000 | 244000 | 241000 | 22040 |
| 689 | 20250107 | 093600 | 180028128000 | 242000 | 241500 | 242000 | 241000 | 5903 |
| 690 | 20250107 | 093500 | 178600599000 | 241500 | 240500 | 242000 | 240500 | 7753 |
| 691 | 20250107 | 093400 | 176729914000 | 241000 | 241000 | 241000 | 240500 | 2122 |
| 692 | 20250107 | 093300 | 176219019000 | 241000 | 239500 | 241000 | 239000 | 3227 |
| 693 | 20250107 | 093200 | 175444463500 | 239000 | 239500 | 240000 | 239000 | 1755 |
| 694 | 20250107 | 093100 | 175024448000 | 239000 | 238500 | 240000 | 238500 | 1992 |
| 695 | 20250107 | 093000 | 174548251000 | 238500 | 239500 | 240000 | 238000 | 8031 |
| 696 | 20250107 | 092900 | 172630047000 | 240000 | 241500 | 241500 | 239500 | 6794 |
| 697 | 20250107 | 092800 | 170996106500 | 241500 | 241500 | 242000 | 241000 | 6470 |
| 698 | 20250107 | 092700 | 169434068000 | 241500 | 240500 | 242000 | 240500 | 11623 |
| 699 | 20250107 | 092600 | 166630404500 | 240500 | 239500 | 240500 | 239000 | 9694 |
| 700 | 20250107 | 092500 | 164302765000 | 239000 | 238500 | 240000 | 238000 | 6202 |
| 701 | 20250107 | 092400 | 162817568500 | 239000 | 238000 | 239000 | 238000 | 4422 |
| 702 | 20250107 | 092300 | 161763337000 | 238500 | 239000 | 239500 | 238000 | 8373 |
| 703 | 20250107 | 092200 | 159767484000 | 239000 | 239000 | 239500 | 238500 | 5589 |
| 704 | 20250107 | 092100 | 158432632000 | 238500 | 240000 | 240500 | 238500 | 8710 |
| 705 | 20250107 | 092000 | 156349562500 | 240000 | 239500 | 240500 | 238500 | 9147 |
| 706 | 20250107 | 091900 | 154159750500 | 239000 | 240000 | 240000 | 239000 | 3902 |
| 707 | 20250107 | 091800 | 153225050000 | 240000 | 239000 | 240500 | 238000 | 13710 |
| 708 | 20250107 | 091700 | 149952014000 | 239000 | 240500 | 240500 | 239000 | 8928 |
| 709 | 20250107 | 091600 | 147811253500 | 240500 | 239500 | 240500 | 239500 | 9906 |
| 710 | 20250107 | 091500 | 145435502000 | 240000 | 239500 | 240500 | 239500 | 12144 |
| 711 | 20250107 | 091400 | 142519679000 | 239500 | 240000 | 240500 | 238000 | 20381 |
| 712 | 20250107 | 091300 | 137650557500 | 239500 | 240000 | 240500 | 239000 | 21989 |
| 713 | 20250107 | 091200 | 132381986000 | 240000 | 242000 | 242500 | 239500 | 27459 |
| 714 | 20250107 | 091100 | 125775093500 | 242000 | 242500 | 243500 | 242000 | 13170 |
| 715 | 20250107 | 091000 | 122582002000 | 242500 | 244000 | 244500 | 241000 | 31633 |
| 716 | 20250107 | 090900 | 114906275500 | 244500 | 244000 | 245500 | 243500 | 18697 |
| 717 | 20250107 | 090800 | 110331278000 | 243500 | 245000 | 246000 | 243500 | 32752 |
| 718 | 20250107 | 090700 | 102322114000 | 245000 | 249500 | 249500 | 244500 | 42322 |
| 719 | 20250107 | 090600 | 91893110500 | 249500 | 248000 | 250500 | 247500 | 55101 |
| 720 | 20250107 | 090500 | 78153123500 | 248000 | 249000 | 249500 | 246500 | 49942 |
| 721 | 20250107 | 090400 | 65767007500 | 249000 | 244000 | 250000 | 242500 | 96821 |
| 722 | 20250107 | 090300 | 41935715000 | 244500 | 241000 | 244500 | 240000 | 56484 |
| 723 | 20250107 | 090200 | 28240523000 | 240500 | 240500 | 241000 | 238000 | 28029 |
| 724 | 20250107 | 090100 | 21525960500 | 240000 | 237500 | 241000 | 236000 | 41137 |
| 725 | 20250107 | 090000 | 11686915500 | 237000 | 238500 | 239000 | 237000 | 49060 |