43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 210400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 3 | 20250108 | 210300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20250108 | 210200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20250108 | 210100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20250108 | 210000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20250108 | 205900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20250108 | 205800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20250108 | 205700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20250108 | 205600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20250108 | 205500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20250108 | 205400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20250108 | 205300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20250108 | 205200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20250108 | 205100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20250108 | 205000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20250108 | 204900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20250108 | 204800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20250108 | 204700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20250108 | 204600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20250108 | 204500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20250108 | 204400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20250108 | 204300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20250108 | 204200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20250108 | 204100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20250108 | 204000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20250108 | 203900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20250108 | 203800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20250108 | 203700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20250108 | 203600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20250108 | 203500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20250108 | 203400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 33 | 20250108 | 203300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20250108 | 203200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20250108 | 203100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20250108 | 203000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20250108 | 202900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20250108 | 202800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20250108 | 202700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20250108 | 202600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20250108 | 202500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20250108 | 202400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20250108 | 202300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20250108 | 202200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20250108 | 202100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20250108 | 202000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20250108 | 201900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20250108 | 201800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20250108 | 201700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20250108 | 201600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20250108 | 201500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20250108 | 201400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20250108 | 201300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20250108 | 201200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20250108 | 201100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20250108 | 201000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20250108 | 200900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20250108 | 200800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20250108 | 200700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20250108 | 200600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20250108 | 200500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20250108 | 200400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 63 | 20250108 | 200300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20250108 | 200200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20250108 | 200100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20250108 | 200000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20250108 | 195900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20250108 | 195800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20250108 | 195700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20250108 | 195600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20250108 | 195500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20250108 | 195400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20250108 | 195300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20250108 | 195200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20250108 | 195100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20250108 | 195000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20250108 | 194900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20250108 | 194800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20250108 | 194700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20250108 | 194600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20250108 | 194500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20250108 | 194400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20250108 | 194300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20250108 | 194200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20250108 | 194100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20250108 | 194000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20250108 | 193900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20250108 | 193800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20250108 | 193700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20250108 | 193600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20250108 | 193500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20250108 | 193400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 93 | 20250108 | 193300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20250108 | 193200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20250108 | 193100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20250108 | 193000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20250108 | 192900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20250108 | 192800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20250108 | 192700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20250108 | 192600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20250108 | 192500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20250108 | 192400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20250108 | 192300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20250108 | 192200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20250108 | 192100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20250108 | 192000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20250108 | 191900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20250108 | 191800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20250108 | 191700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20250108 | 191600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20250108 | 191500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20250108 | 191400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20250108 | 191300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20250108 | 191200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20250108 | 191100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20250108 | 191000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20250108 | 190900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20250108 | 190800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20250108 | 190700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20250108 | 190600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20250108 | 190500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20250108 | 190400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 123 | 20250108 | 190300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20250108 | 190200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20250108 | 190100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20250108 | 190000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20250108 | 185900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20250108 | 185800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20250108 | 185700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20250108 | 185600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20250108 | 185500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20250108 | 185400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20250108 | 185300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20250108 | 185200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20250108 | 185100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20250108 | 185000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20250108 | 184900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20250108 | 184800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20250108 | 184700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20250108 | 184600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20250108 | 184500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20250108 | 184400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20250108 | 184300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20250108 | 184200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20250108 | 184100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20250108 | 184000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20250108 | 183900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20250108 | 183800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20250108 | 183700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20250108 | 183600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20250108 | 183500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20250108 | 183400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 153 | 20250108 | 183300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20250108 | 183200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20250108 | 183100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20250108 | 183000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20250108 | 182900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20250108 | 182800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20250108 | 182700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20250108 | 182600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20250108 | 182500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20250108 | 182400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20250108 | 182300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20250108 | 182200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20250108 | 182100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20250108 | 182000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20250108 | 181900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20250108 | 181800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20250108 | 181700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20250108 | 181600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20250108 | 181500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20250108 | 181400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20250108 | 181300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20250108 | 181200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20250108 | 181100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20250108 | 181000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20250108 | 180900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20250108 | 180800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20250108 | 180700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20250108 | 180600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20250108 | 180500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20250108 | 180400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 183 | 20250108 | 180300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20250108 | 180200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20250108 | 180100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20250108 | 180000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20250108 | 175900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20250108 | 175800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20250108 | 175700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20250108 | 175600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20250108 | 175500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20250108 | 175400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20250108 | 175300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20250108 | 175200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20250108 | 175100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20250108 | 175000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20250108 | 174900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20250108 | 174800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20250108 | 174700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20250108 | 174600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20250108 | 174500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20250108 | 174400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20250108 | 174300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20250108 | 174200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20250108 | 174100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 206 | 20250108 | 174000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20250108 | 173900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20250108 | 173800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20250108 | 173700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20250108 | 173600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20250108 | 173500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20250108 | 173400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 213 | 20250108 | 173300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20250108 | 173200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20250108 | 173100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20250108 | 173000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 217 | 20250108 | 172900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 218 | 20250108 | 172800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 219 | 20250108 | 172700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 220 | 20250108 | 172600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 221 | 20250108 | 172500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 222 | 20250108 | 172400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 223 | 20250108 | 172300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 224 | 20250108 | 172200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 225 | 20250108 | 172100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 226 | 20250108 | 172000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 227 | 20250108 | 171900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 228 | 20250108 | 171800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 229 | 20250108 | 171700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 230 | 20250108 | 171600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 231 | 20250108 | 171500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 232 | 20250108 | 171400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 233 | 20250108 | 171300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 234 | 20250108 | 171200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 235 | 20250108 | 171100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 236 | 20250108 | 171000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 237 | 20250108 | 170900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 238 | 20250108 | 170800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 239 | 20250108 | 170700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 240 | 20250108 | 170600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 241 | 20250108 | 170500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 242 | 20250108 | 170400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 243 | 20250108 | 170300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 244 | 20250108 | 170200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 245 | 20250108 | 170100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 246 | 20250108 | 170000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 247 | 20250108 | 165900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 248 | 20250108 | 165800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 249 | 20250108 | 165700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 250 | 20250108 | 165600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 251 | 20250108 | 165500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 252 | 20250108 | 165400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 253 | 20250108 | 165300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 254 | 20250108 | 165200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 255 | 20250108 | 165100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 256 | 20250108 | 165000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 257 | 20250108 | 164900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 258 | 20250108 | 164800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 259 | 20250108 | 164700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 260 | 20250108 | 164600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 261 | 20250108 | 164500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 262 | 20250108 | 164400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 263 | 20250108 | 164300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 264 | 20250108 | 164200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 265 | 20250108 | 164100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 266 | 20250108 | 164000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 267 | 20250108 | 163900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 268 | 20250108 | 163800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 269 | 20250108 | 163700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 270 | 20250108 | 163600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 271 | 20250108 | 163500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 272 | 20250108 | 163400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 273 | 20250108 | 163300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 274 | 20250108 | 163200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 275 | 20250108 | 163100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 276 | 20250108 | 163000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 277 | 20250108 | 162900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 278 | 20250108 | 162800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 279 | 20250108 | 162700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 280 | 20250108 | 162600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 281 | 20250108 | 162500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 282 | 20250108 | 162400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 283 | 20250108 | 162300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 284 | 20250108 | 162200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 285 | 20250108 | 162100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 286 | 20250108 | 162000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 287 | 20250108 | 161900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 288 | 20250108 | 161800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 289 | 20250108 | 161700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 290 | 20250108 | 161600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 291 | 20250108 | 161500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 292 | 20250108 | 161400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 293 | 20250108 | 161300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 294 | 20250108 | 161200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 295 | 20250108 | 161100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 296 | 20250108 | 161000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 297 | 20250108 | 160900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 298 | 20250108 | 160800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 299 | 20250108 | 160700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 300 | 20250108 | 160600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 301 | 20250108 | 160500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 302 | 20250108 | 160400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 303 | 20250108 | 160300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 304 | 20250108 | 160200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 305 | 20250108 | 160100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 306 | 20250108 | 160000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 307 | 20250108 | 155900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 308 | 20250108 | 155800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 309 | 20250108 | 155700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 310 | 20250108 | 155600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 311 | 20250108 | 155500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 312 | 20250108 | 155400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 313 | 20250108 | 155300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 314 | 20250108 | 155200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 315 | 20250108 | 155100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 316 | 20250108 | 155000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 317 | 20250108 | 154900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 318 | 20250108 | 154800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 319 | 20250108 | 154700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 320 | 20250108 | 154600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 321 | 20250108 | 154500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 322 | 20250108 | 154400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 323 | 20250108 | 154300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 324 | 20250108 | 154200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 325 | 20250108 | 154100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 326 | 20250108 | 154000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 327 | 20250108 | 153900 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 328 | 20250108 | 153800 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 329 | 20250108 | 153700 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 330 | 20250108 | 153600 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 331 | 20250108 | 153500 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 332 | 20250108 | 153400 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 333 | 20250108 | 153300 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 334 | 20250108 | 153200 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 335 | 20250108 | 153100 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 336 | 20250108 | 153000 | 220692598000 | 234000 | 234000 | 234000 | 234000 | 19066 |
| 337 | 20250108 | 152900 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 338 | 20250108 | 152800 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 339 | 20250108 | 152700 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 340 | 20250108 | 152600 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 341 | 20250108 | 152500 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 342 | 20250108 | 152400 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 343 | 20250108 | 152300 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 344 | 20250108 | 152200 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 345 | 20250108 | 152100 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 346 | 20250108 | 152000 | 216231154000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 347 | 20250108 | 151900 | 216231154000 | 234000 | 234000 | 234500 | 233500 | 4677 |
| 348 | 20250108 | 151800 | 215137024000 | 234500 | 234500 | 234500 | 234000 | 1438 |
| 349 | 20250108 | 151700 | 214800092000 | 234000 | 234000 | 234500 | 233500 | 3816 |
| 350 | 20250108 | 151600 | 213906840000 | 234000 | 233500 | 234500 | 233500 | 6477 |
| 351 | 20250108 | 151500 | 212391094000 | 233500 | 233500 | 234000 | 233000 | 3760 |
| 352 | 20250108 | 151400 | 211513015000 | 233500 | 233000 | 233500 | 233000 | 2891 |
| 353 | 20250108 | 151300 | 210838011500 | 233500 | 233000 | 233500 | 232500 | 6046 |
| 354 | 20250108 | 151200 | 209427713500 | 233000 | 233500 | 233500 | 232500 | 2141 |
| 355 | 20250108 | 151100 | 208928584500 | 233000 | 233000 | 233500 | 232500 | 6702 |
| 356 | 20250108 | 151000 | 207366023000 | 233000 | 233000 | 233500 | 232500 | 6141 |
| 357 | 20250108 | 150900 | 205934706000 | 233000 | 232500 | 233000 | 232000 | 5324 |
| 358 | 20250108 | 150800 | 204695107000 | 232500 | 232000 | 232500 | 231500 | 2338 |
| 359 | 20250108 | 150700 | 204152527000 | 231500 | 232500 | 232500 | 231500 | 6456 |
| 360 | 20250108 | 150600 | 202654638000 | 232500 | 231000 | 232500 | 231000 | 6551 |
| 361 | 20250108 | 150500 | 201136371000 | 231000 | 231500 | 231500 | 231000 | 2136 |
| 362 | 20250108 | 150400 | 200642447000 | 231500 | 229500 | 231500 | 229500 | 10268 |
| 363 | 20250108 | 150300 | 198277084000 | 229500 | 229500 | 229500 | 229000 | 954 |
| 364 | 20250108 | 150200 | 198058189500 | 229500 | 229000 | 229500 | 229000 | 390 |
| 365 | 20250108 | 150100 | 197968799500 | 229500 | 229000 | 229500 | 228500 | 799 |
| 366 | 20250108 | 150000 | 197785915000 | 229500 | 229000 | 229500 | 228500 | 2512 |
| 367 | 20250108 | 145900 | 197210935000 | 228500 | 230000 | 230000 | 228500 | 4790 |
| 368 | 20250108 | 145800 | 196113383000 | 229500 | 230000 | 230000 | 229500 | 498 |
| 369 | 20250108 | 145700 | 195999022000 | 230000 | 229500 | 230000 | 229500 | 2343 |
| 370 | 20250108 | 145600 | 195460761500 | 229500 | 229000 | 230000 | 229000 | 1508 |
| 371 | 20250108 | 145500 | 195114763500 | 229000 | 229000 | 229500 | 229000 | 1497 |
| 372 | 20250108 | 145400 | 194771402000 | 229000 | 228500 | 229500 | 228500 | 812 |
| 373 | 20250108 | 145300 | 194585452000 | 229000 | 228500 | 229000 | 228500 | 2354 |
| 374 | 20250108 | 145200 | 194046814000 | 228500 | 229000 | 229000 | 228000 | 3432 |
| 375 | 20250108 | 145100 | 193262688500 | 229000 | 229000 | 229000 | 228500 | 1364 |
| 376 | 20250108 | 145000 | 192950812500 | 228500 | 228500 | 229000 | 228500 | 665 |
| 377 | 20250108 | 144900 | 192798824000 | 228500 | 229000 | 229000 | 228500 | 1987 |
| 378 | 20250108 | 144800 | 192344577500 | 228500 | 229000 | 229500 | 228500 | 1221 |
| 379 | 20250108 | 144700 | 192065073500 | 229000 | 229000 | 229500 | 229000 | 2396 |
| 380 | 20250108 | 144600 | 191515541000 | 229500 | 229500 | 229500 | 229000 | 911 |
| 381 | 20250108 | 144500 | 191306772500 | 229000 | 230000 | 230000 | 229000 | 3200 |
| 382 | 20250108 | 144400 | 190572588500 | 229500 | 229500 | 230000 | 229000 | 1300 |
| 383 | 20250108 | 144300 | 190274242000 | 229500 | 228500 | 229500 | 228500 | 3464 |
| 384 | 20250108 | 144200 | 189480918500 | 228500 | 228500 | 229000 | 228500 | 530 |
| 385 | 20250108 | 144100 | 189359762500 | 229000 | 228500 | 229000 | 228500 | 414 |
| 386 | 20250108 | 144000 | 189265144000 | 228500 | 228500 | 229000 | 228500 | 1261 |
| 387 | 20250108 | 143900 | 188976975000 | 228500 | 228500 | 229000 | 228500 | 995 |
| 388 | 20250108 | 143800 | 188749613500 | 228500 | 229000 | 229000 | 228500 | 1352 |
| 389 | 20250108 | 143700 | 188440656000 | 228500 | 229000 | 229000 | 228500 | 695 |
| 390 | 20250108 | 143600 | 188281772000 | 229000 | 228500 | 229000 | 228500 | 950 |
| 391 | 20250108 | 143500 | 188064533500 | 228500 | 228500 | 229000 | 228000 | 1690 |
| 392 | 20250108 | 143400 | 187678477500 | 228500 | 228500 | 229000 | 228500 | 3019 |
| 393 | 20250108 | 143300 | 186988580500 | 228500 | 229000 | 229000 | 228500 | 834 |
| 394 | 20250108 | 143200 | 186797865000 | 229000 | 229000 | 229000 | 228500 | 1080 |
| 395 | 20250108 | 143100 | 186550943000 | 228500 | 229000 | 229000 | 228500 | 977 |
| 396 | 20250108 | 143000 | 186327484500 | 229000 | 228500 | 229000 | 228500 | 1161 |
| 397 | 20250108 | 142900 | 186061702500 | 229000 | 229000 | 229500 | 228500 | 1459 |
| 398 | 20250108 | 142800 | 185727639000 | 229000 | 228000 | 229500 | 228000 | 3970 |
| 399 | 20250108 | 142700 | 184820097500 | 228500 | 228000 | 228500 | 228000 | 1948 |
| 400 | 20250108 | 142600 | 184375766000 | 228000 | 228500 | 228500 | 228000 | 1745 |
| 401 | 20250108 | 142500 | 183977694000 | 228000 | 229000 | 229000 | 228000 | 3050 |
| 402 | 20250108 | 142400 | 183280984500 | 228500 | 229000 | 229500 | 228500 | 2281 |
| 403 | 20250108 | 142300 | 182758870000 | 229000 | 229000 | 229500 | 229000 | 1091 |
| 404 | 20250108 | 142200 | 182508985000 | 229000 | 229000 | 229500 | 229000 | 866 |
| 405 | 20250108 | 142100 | 182310605000 | 229000 | 229000 | 229500 | 229000 | 1391 |
| 406 | 20250108 | 142000 | 181991892000 | 229500 | 230000 | 230000 | 229000 | 2855 |
| 407 | 20250108 | 141900 | 181336566500 | 230000 | 229500 | 230000 | 229500 | 877 |
| 408 | 20250108 | 141800 | 181135198500 | 229500 | 230000 | 230000 | 229500 | 749 |
| 409 | 20250108 | 141700 | 180963030000 | 230000 | 230000 | 230000 | 229500 | 447 |
| 410 | 20250108 | 141600 | 180860388000 | 229500 | 230000 | 230000 | 229500 | 3142 |
| 411 | 20250108 | 141500 | 180138262500 | 230000 | 229000 | 230000 | 228500 | 4734 |
| 412 | 20250108 | 141400 | 179054302500 | 229000 | 228500 | 229000 | 228500 | 5156 |
| 413 | 20250108 | 141300 | 177876048000 | 228500 | 228500 | 229000 | 228500 | 1571 |
| 414 | 20250108 | 141200 | 177516939000 | 229000 | 228500 | 229000 | 228500 | 5167 |
| 415 | 20250108 | 141100 | 176336163500 | 228500 | 229000 | 229500 | 228500 | 8190 |
| 416 | 20250108 | 141000 | 174461344500 | 229500 | 229500 | 230000 | 229000 | 5313 |
| 417 | 20250108 | 140900 | 173242447000 | 229500 | 230500 | 230500 | 229500 | 4082 |
| 418 | 20250108 | 140800 | 172303836500 | 230000 | 230000 | 230500 | 230000 | 516 |
| 419 | 20250108 | 140700 | 172185122500 | 230500 | 230500 | 230500 | 230000 | 602 |
| 420 | 20250108 | 140600 | 172046572000 | 230500 | 231000 | 231000 | 230000 | 3107 |
| 421 | 20250108 | 140500 | 171330394500 | 231000 | 231000 | 231000 | 230500 | 484 |
| 422 | 20250108 | 140400 | 171218641000 | 231000 | 230500 | 231000 | 230500 | 546 |
| 423 | 20250108 | 140300 | 171092642500 | 230500 | 231000 | 231000 | 230500 | 502 |
| 424 | 20250108 | 140200 | 170976861000 | 230500 | 231000 | 231500 | 230500 | 1716 |
| 425 | 20250108 | 140100 | 170580575000 | 231500 | 231000 | 231500 | 230500 | 1252 |
| 426 | 20250108 | 140000 | 170291331000 | 231000 | 231000 | 231000 | 230500 | 423 |
| 427 | 20250108 | 135900 | 170193711000 | 231000 | 230500 | 231500 | 230000 | 3020 |
| 428 | 20250108 | 135800 | 169496888000 | 230500 | 230000 | 230500 | 230000 | 835 |
| 429 | 20250108 | 135700 | 169304745000 | 230500 | 230000 | 230500 | 230000 | 221 |
| 430 | 20250108 | 135600 | 169253884500 | 230000 | 230000 | 230500 | 230000 | 2172 |
| 431 | 20250108 | 135500 | 168754265500 | 230000 | 230500 | 230500 | 230000 | 766 |
| 432 | 20250108 | 135400 | 168577741500 | 230000 | 230000 | 230500 | 230000 | 536 |
| 433 | 20250108 | 135300 | 168454372500 | 230500 | 230000 | 230500 | 230000 | 692 |
| 434 | 20250108 | 135200 | 168294999000 | 230500 | 230000 | 230500 | 230000 | 840 |
| 435 | 20250108 | 135100 | 168101700500 | 230500 | 230000 | 230500 | 230000 | 1754 |
| 436 | 20250108 | 135000 | 167697902000 | 230000 | 230500 | 230500 | 230000 | 973 |
| 437 | 20250108 | 134900 | 167473777500 | 230500 | 230500 | 231000 | 230000 | 1310 |
| 438 | 20250108 | 134800 | 167171822000 | 230500 | 230500 | 231000 | 230500 | 422 |
| 439 | 20250108 | 134700 | 167074546000 | 230000 | 230500 | 230500 | 230000 | 3015 |
| 440 | 20250108 | 134600 | 166379608500 | 230500 | 230500 | 231000 | 230500 | 2083 |
| 441 | 20250108 | 134500 | 165899438500 | 230500 | 231000 | 231500 | 230500 | 1719 |
| 442 | 20250108 | 134400 | 165502376500 | 231000 | 231000 | 231500 | 231000 | 620 |
| 443 | 20250108 | 134300 | 165359093000 | 231000 | 231000 | 231500 | 231000 | 404 |
| 444 | 20250108 | 134200 | 165265750000 | 231000 | 231000 | 231500 | 230500 | 2084 |
| 445 | 20250108 | 134100 | 164784331500 | 231000 | 231000 | 231500 | 231000 | 775 |
| 446 | 20250108 | 134000 | 164605302000 | 231000 | 231500 | 232000 | 231000 | 3204 |
| 447 | 20250108 | 133900 | 163864443000 | 231500 | 231500 | 232000 | 231500 | 394 |
| 448 | 20250108 | 133800 | 163773193500 | 232000 | 232000 | 232000 | 231500 | 151 |
| 449 | 20250108 | 133700 | 163738181500 | 231500 | 231500 | 232000 | 231500 | 494 |
| 450 | 20250108 | 133600 | 163623742000 | 231500 | 231500 | 232000 | 231500 | 138 |
| 451 | 20250108 | 133500 | 163591770500 | 231500 | 232000 | 232000 | 231500 | 409 |
| 452 | 20250108 | 133400 | 163497067500 | 232000 | 232000 | 232000 | 231500 | 935 |
| 453 | 20250108 | 133300 | 163280240000 | 232000 | 232000 | 232500 | 232000 | 1486 |
| 454 | 20250108 | 133200 | 162935433500 | 232500 | 232000 | 232500 | 232000 | 310 |
| 455 | 20250108 | 133100 | 162863469500 | 232000 | 232000 | 232500 | 232000 | 349 |
| 456 | 20250108 | 133000 | 162782405000 | 232000 | 232500 | 232500 | 232000 | 277 |
| 457 | 20250108 | 132900 | 162718121000 | 232000 | 232000 | 232500 | 232000 | 1169 |
| 458 | 20250108 | 132800 | 162446904500 | 232000 | 232500 | 232500 | 232000 | 129 |
| 459 | 20250108 | 132700 | 162416975000 | 232000 | 232500 | 232500 | 232000 | 411 |
| 460 | 20250108 | 132600 | 162321607500 | 232000 | 232500 | 232500 | 232000 | 279 |
| 461 | 20250108 | 132500 | 162256786500 | 232500 | 232500 | 232500 | 232000 | 537 |
| 462 | 20250108 | 132400 | 162132006500 | 232000 | 233000 | 233000 | 232000 | 2277 |
| 463 | 20250108 | 132300 | 161602914500 | 232500 | 232500 | 233000 | 232500 | 184 |
| 464 | 20250108 | 132200 | 161560131000 | 232500 | 233000 | 233000 | 232500 | 190 |
| 465 | 20250108 | 132100 | 161515941000 | 233000 | 232500 | 233000 | 232500 | 371 |
| 466 | 20250108 | 132000 | 161429509000 | 232500 | 233000 | 233000 | 232500 | 352 |
| 467 | 20250108 | 131900 | 161347537500 | 232500 | 232500 | 233000 | 232500 | 287 |
| 468 | 20250108 | 131800 | 161280791500 | 232500 | 232500 | 233000 | 232500 | 314 |
| 469 | 20250108 | 131700 | 161207780500 | 233000 | 232500 | 233000 | 232500 | 269 |
| 470 | 20250108 | 131600 | 161145225000 | 232500 | 232000 | 232500 | 232000 | 339 |
| 471 | 20250108 | 131500 | 161066426000 | 232500 | 232000 | 233000 | 232000 | 655 |
| 472 | 20250108 | 131400 | 160914150000 | 232500 | 232500 | 232500 | 232500 | 849 |
| 473 | 20250108 | 131300 | 160716757500 | 232500 | 233000 | 233000 | 232000 | 1142 |
| 474 | 20250108 | 131200 | 160451227000 | 233000 | 232500 | 233000 | 232500 | 230 |
| 475 | 20250108 | 131100 | 160397709500 | 232500 | 233000 | 233000 | 232500 | 360 |
| 476 | 20250108 | 131000 | 160313982500 | 233000 | 233000 | 233500 | 232500 | 1254 |
| 477 | 20250108 | 130900 | 160021804000 | 233000 | 233000 | 233500 | 233000 | 199 |
| 478 | 20250108 | 130800 | 159975403000 | 233000 | 233500 | 233500 | 233000 | 148 |
| 479 | 20250108 | 130700 | 159940906000 | 233500 | 233000 | 233500 | 233000 | 135 |
| 480 | 20250108 | 130600 | 159909448500 | 233000 | 233000 | 233500 | 233000 | 140 |
| 481 | 20250108 | 130500 | 159876822000 | 233500 | 233000 | 233500 | 233000 | 229 |
| 482 | 20250108 | 130400 | 159823449000 | 233000 | 233000 | 233500 | 233000 | 936 |
| 483 | 20250108 | 130300 | 159605335000 | 233000 | 233500 | 234000 | 233000 | 425 |
| 484 | 20250108 | 130200 | 159506099500 | 233500 | 233000 | 234000 | 233000 | 532 |
| 485 | 20250108 | 130100 | 159381866500 | 233000 | 233500 | 234000 | 233000 | 1583 |
| 486 | 20250108 | 130000 | 159012334500 | 233000 | 232500 | 233000 | 232500 | 742 |
| 487 | 20250108 | 125900 | 158839486000 | 233000 | 233000 | 233000 | 232500 | 381 |
| 488 | 20250108 | 125800 | 158750767500 | 233000 | 233000 | 233000 | 232500 | 766 |
| 489 | 20250108 | 125700 | 158572562000 | 233000 | 232500 | 233000 | 232500 | 318 |
| 490 | 20250108 | 125600 | 158498504000 | 232500 | 233500 | 233500 | 232500 | 1716 |
| 491 | 20250108 | 125500 | 158098773000 | 233500 | 233500 | 234000 | 233000 | 1465 |
| 492 | 20250108 | 125400 | 157756708500 | 233500 | 233500 | 234000 | 233000 | 1403 |
| 493 | 20250108 | 125300 | 157429154000 | 233500 | 233500 | 234000 | 233000 | 2689 |
| 494 | 20250108 | 125200 | 156801413000 | 233500 | 232500 | 234000 | 232500 | 5174 |
| 495 | 20250108 | 125100 | 155595183500 | 232500 | 232500 | 233000 | 232500 | 1874 |
| 496 | 20250108 | 125000 | 155159383000 | 232500 | 232500 | 233000 | 232500 | 410 |
| 497 | 20250108 | 124900 | 155064048500 | 232500 | 233000 | 233000 | 232500 | 643 |
| 498 | 20250108 | 124800 | 154914487500 | 233000 | 232500 | 233000 | 232500 | 978 |
| 499 | 20250108 | 124700 | 154687043500 | 232500 | 232000 | 232500 | 232000 | 1652 |
| 500 | 20250108 | 124600 | 154303059500 | 232000 | 232000 | 232500 | 232000 | 624 |
| 501 | 20250108 | 124500 | 154158113000 | 232500 | 232500 | 232500 | 232000 | 379 |
| 502 | 20250108 | 124400 | 154070027000 | 232500 | 232500 | 232500 | 232000 | 695 |
| 503 | 20250108 | 124300 | 153908539500 | 232000 | 231500 | 232500 | 231500 | 1983 |
| 504 | 20250108 | 124200 | 153448397500 | 231500 | 231500 | 232000 | 231000 | 3062 |
| 505 | 20250108 | 124100 | 152740067000 | 231500 | 231000 | 231500 | 230500 | 1750 |
| 506 | 20250108 | 124000 | 152335789000 | 230500 | 230000 | 231000 | 230000 | 1545 |
| 507 | 20250108 | 123900 | 151979732500 | 230500 | 230000 | 231000 | 230000 | 2138 |
| 508 | 20250108 | 123800 | 151487484500 | 230000 | 230000 | 230500 | 229500 | 16018 |
| 509 | 20250108 | 123700 | 147804609000 | 230000 | 230000 | 230500 | 230000 | 5413 |
| 510 | 20250108 | 123600 | 146559548000 | 230500 | 230000 | 230500 | 230000 | 2196 |
| 511 | 20250108 | 123500 | 146054327500 | 230000 | 230500 | 231000 | 230000 | 6700 |
| 512 | 20250108 | 123400 | 144510404000 | 230500 | 231000 | 231000 | 230500 | 2287 |
| 513 | 20250108 | 123300 | 143983080000 | 230500 | 231000 | 231500 | 230500 | 4124 |
| 514 | 20250108 | 123200 | 143030491000 | 231000 | 231500 | 231500 | 231000 | 471 |
| 515 | 20250108 | 123100 | 142921614000 | 231500 | 231500 | 231500 | 231000 | 801 |
| 516 | 20250108 | 123000 | 142736508000 | 231000 | 231000 | 231500 | 231000 | 1729 |
| 517 | 20250108 | 122900 | 142336941000 | 231000 | 231000 | 231500 | 231000 | 2678 |
| 518 | 20250108 | 122800 | 141718234000 | 231000 | 231500 | 231500 | 231000 | 591 |
| 519 | 20250108 | 122700 | 141581635000 | 231500 | 232000 | 232000 | 231500 | 2390 |
| 520 | 20250108 | 122600 | 141028335500 | 232000 | 232000 | 232500 | 232000 | 2015 |
| 521 | 20250108 | 122500 | 140560580500 | 232500 | 232500 | 232500 | 232000 | 442 |
| 522 | 20250108 | 122400 | 140457868000 | 232000 | 232500 | 232500 | 232000 | 246 |
| 523 | 20250108 | 122300 | 140400755500 | 232000 | 232000 | 232500 | 231500 | 255 |
| 524 | 20250108 | 122200 | 140341625500 | 231500 | 232000 | 232500 | 231500 | 555 |
| 525 | 20250108 | 122100 | 140212905000 | 232000 | 231500 | 232000 | 231500 | 481 |
| 526 | 20250108 | 122000 | 140101368500 | 232000 | 231500 | 232000 | 231500 | 1118 |
| 527 | 20250108 | 121900 | 139842533000 | 231500 | 232000 | 232000 | 231500 | 1104 |
| 528 | 20250108 | 121800 | 139586770000 | 231500 | 232000 | 232000 | 231500 | 1010 |
| 529 | 20250108 | 121700 | 139352638000 | 231500 | 232000 | 232000 | 231500 | 310 |
| 530 | 20250108 | 121600 | 139280795500 | 232000 | 231500 | 232000 | 231500 | 888 |
| 531 | 20250108 | 121500 | 139075013500 | 231500 | 231500 | 232000 | 231500 | 991 |
| 532 | 20250108 | 121400 | 138845579500 | 231500 | 231500 | 232000 | 231000 | 1926 |
| 533 | 20250108 | 121300 | 138399815500 | 231000 | 231500 | 232000 | 231000 | 3491 |
| 534 | 20250108 | 121200 | 137592034000 | 232000 | 231500 | 232000 | 231500 | 3665 |
| 535 | 20250108 | 121100 | 136743518500 | 231500 | 232000 | 232000 | 231500 | 1533 |
| 536 | 20250108 | 121000 | 136388571000 | 232000 | 232000 | 232000 | 231500 | 3233 |
| 537 | 20250108 | 120900 | 135639232000 | 232000 | 232000 | 232500 | 232000 | 1006 |
| 538 | 20250108 | 120800 | 135405767500 | 232500 | 232000 | 232500 | 232000 | 385 |
| 539 | 20250108 | 120700 | 135316386500 | 232000 | 232500 | 232500 | 232000 | 1074 |
| 540 | 20250108 | 120600 | 135067153000 | 232500 | 232500 | 233000 | 232500 | 986 |
| 541 | 20250108 | 120500 | 134837888500 | 232500 | 232500 | 233000 | 232500 | 307 |
| 542 | 20250108 | 120400 | 134766440500 | 232500 | 232500 | 233000 | 232000 | 414 |
| 543 | 20250108 | 120300 | 134670200500 | 232500 | 232500 | 233000 | 232000 | 3173 |
| 544 | 20250108 | 120200 | 133932668000 | 233000 | 232000 | 233000 | 232000 | 1576 |
| 545 | 20250108 | 120100 | 133566359000 | 232500 | 231500 | 232500 | 231500 | 6559 |
| 546 | 20250108 | 120000 | 132046372500 | 231500 | 232000 | 232000 | 231500 | 1657 |
| 547 | 20250108 | 115900 | 131662652000 | 232000 | 231500 | 232000 | 231500 | 2063 |
| 548 | 20250108 | 115800 | 131184887500 | 232000 | 232000 | 232500 | 231500 | 5968 |
| 549 | 20250108 | 115700 | 129800299500 | 232000 | 233500 | 233500 | 232000 | 13660 |
| 550 | 20250108 | 115600 | 126620310500 | 233000 | 233500 | 233500 | 233000 | 2610 |
| 551 | 20250108 | 115500 | 126012103500 | 233500 | 233500 | 233500 | 233000 | 1642 |
| 552 | 20250108 | 115400 | 125628840500 | 233500 | 233500 | 233500 | 233000 | 2040 |
| 553 | 20250108 | 115300 | 125152954500 | 233500 | 234000 | 234000 | 233000 | 3871 |
| 554 | 20250108 | 115200 | 124249094500 | 234000 | 233500 | 234000 | 233500 | 340 |
| 555 | 20250108 | 115100 | 124169671000 | 233500 | 234000 | 234000 | 233500 | 575 |
| 556 | 20250108 | 115000 | 124035144000 | 234000 | 233500 | 234000 | 233500 | 949 |
| 557 | 20250108 | 114900 | 123813465500 | 233500 | 233500 | 234000 | 233500 | 432 |
| 558 | 20250108 | 114800 | 123712583500 | 233500 | 233500 | 234500 | 233500 | 1637 |
| 559 | 20250108 | 114700 | 123329646500 | 233500 | 234500 | 234500 | 233500 | 4530 |
| 560 | 20250108 | 114600 | 122270823000 | 234500 | 234500 | 234500 | 234000 | 642 |
| 561 | 20250108 | 114500 | 122120286500 | 234500 | 234500 | 234500 | 234000 | 718 |
| 562 | 20250108 | 114400 | 121952229000 | 234500 | 234500 | 234500 | 234000 | 335 |
| 563 | 20250108 | 114300 | 121873770500 | 234000 | 234000 | 234500 | 234000 | 307 |
| 564 | 20250108 | 114200 | 121801892500 | 234000 | 234500 | 234500 | 234000 | 275 |
| 565 | 20250108 | 114100 | 121737510500 | 234500 | 234000 | 234500 | 234000 | 212 |
| 566 | 20250108 | 114000 | 121687849000 | 234000 | 234500 | 234500 | 234000 | 238 |
| 567 | 20250108 | 113900 | 121632084000 | 234500 | 234500 | 234500 | 234000 | 418 |
| 568 | 20250108 | 113800 | 121534195000 | 234500 | 234500 | 235000 | 234000 | 2592 |
| 569 | 20250108 | 113700 | 120926171000 | 234500 | 235500 | 235500 | 234500 | 2073 |
| 570 | 20250108 | 113600 | 120439026000 | 235000 | 235000 | 235500 | 235000 | 182 |
| 571 | 20250108 | 113500 | 120396250500 | 235500 | 235500 | 235500 | 235000 | 374 |
| 572 | 20250108 | 113400 | 120308284000 | 235500 | 235000 | 235500 | 235000 | 525 |
| 573 | 20250108 | 113300 | 120184823500 | 235000 | 235500 | 236000 | 235000 | 492 |
| 574 | 20250108 | 113200 | 120069036500 | 235500 | 235500 | 236000 | 235000 | 548 |
| 575 | 20250108 | 113100 | 119939991500 | 235500 | 235500 | 235500 | 235000 | 249 |
| 576 | 20250108 | 113000 | 119881393500 | 235500 | 235500 | 235500 | 235000 | 671 |
| 577 | 20250108 | 112900 | 119723674000 | 235000 | 235500 | 235500 | 235000 | 490 |
| 578 | 20250108 | 112800 | 119608369000 | 235500 | 236000 | 236000 | 235000 | 738 |
| 579 | 20250108 | 112700 | 119434506000 | 236000 | 236000 | 236000 | 235000 | 3479 |
| 580 | 20250108 | 112600 | 118615227000 | 235500 | 236000 | 236500 | 235500 | 1641 |
| 581 | 20250108 | 112500 | 118227942000 | 236000 | 236500 | 236500 | 236000 | 1520 |
| 582 | 20250108 | 112400 | 117868717000 | 236500 | 236500 | 236500 | 236000 | 710 |
| 583 | 20250108 | 112300 | 117700838000 | 236000 | 236500 | 236500 | 236000 | 916 |
| 584 | 20250108 | 112200 | 117484279000 | 236500 | 236500 | 236500 | 236000 | 1047 |
| 585 | 20250108 | 112100 | 117236794500 | 236500 | 236500 | 237000 | 236000 | 3413 |
| 586 | 20250108 | 112000 | 116430077000 | 236500 | 236000 | 236500 | 235500 | 3409 |
| 587 | 20250108 | 111900 | 115625265500 | 235500 | 235000 | 236000 | 234500 | 3326 |
| 588 | 20250108 | 111800 | 114842869500 | 235000 | 235000 | 235000 | 234500 | 182 |
| 589 | 20250108 | 111700 | 114800130500 | 235000 | 234500 | 235000 | 234500 | 350 |
| 590 | 20250108 | 111600 | 114717973500 | 234500 | 234500 | 235000 | 234500 | 199 |
| 591 | 20250108 | 111500 | 114671265500 | 234500 | 234500 | 235000 | 234000 | 809 |
| 592 | 20250108 | 111400 | 114481546000 | 234500 | 234500 | 235000 | 234000 | 1016 |
| 593 | 20250108 | 111300 | 114243306500 | 234500 | 234000 | 234500 | 233500 | 464 |
| 594 | 20250108 | 111200 | 114134684500 | 234000 | 233500 | 234000 | 233500 | 2202 |
| 595 | 20250108 | 111100 | 113619776000 | 233500 | 233500 | 234000 | 233500 | 754 |
| 596 | 20250108 | 111000 | 113443672500 | 233500 | 233500 | 234000 | 233500 | 447 |
| 597 | 20250108 | 110900 | 113339216000 | 233500 | 233500 | 234000 | 233500 | 267 |
| 598 | 20250108 | 110800 | 113276858500 | 233500 | 234000 | 234000 | 233500 | 582 |
| 599 | 20250108 | 110700 | 113140948000 | 233500 | 234000 | 234000 | 233500 | 1078 |
| 600 | 20250108 | 110600 | 112889146000 | 234000 | 233500 | 234000 | 233500 | 968 |
| 601 | 20250108 | 110500 | 112662975500 | 233500 | 234000 | 234000 | 233500 | 1012 |
| 602 | 20250108 | 110400 | 112426508500 | 234000 | 233500 | 234000 | 233500 | 589 |
| 603 | 20250108 | 110300 | 112288893500 | 233500 | 234000 | 234000 | 233500 | 599 |
| 604 | 20250108 | 110200 | 112148918500 | 234000 | 233500 | 234000 | 233500 | 248 |
| 605 | 20250108 | 110100 | 112090999500 | 233500 | 234000 | 234000 | 233500 | 411 |
| 606 | 20250108 | 110000 | 111994889500 | 234000 | 233500 | 234000 | 233500 | 539 |
| 607 | 20250108 | 105900 | 111868859500 | 233500 | 234000 | 234000 | 233500 | 422 |
| 608 | 20250108 | 105800 | 111770274000 | 233500 | 234000 | 234500 | 233500 | 3145 |
| 609 | 20250108 | 105700 | 111034391500 | 234000 | 234000 | 234500 | 234000 | 511 |
| 610 | 20250108 | 105600 | 110914713000 | 234000 | 234000 | 234500 | 234000 | 895 |
| 611 | 20250108 | 105500 | 110705012000 | 234500 | 235000 | 235000 | 234000 | 1684 |
| 612 | 20250108 | 105400 | 110310123500 | 235000 | 235000 | 235000 | 234500 | 255 |
| 613 | 20250108 | 105300 | 110250246500 | 234500 | 234500 | 235000 | 234500 | 848 |
| 614 | 20250108 | 105200 | 110051368000 | 235000 | 234500 | 235000 | 234500 | 643 |
| 615 | 20250108 | 105100 | 109900366500 | 235000 | 235000 | 235000 | 234500 | 543 |
| 616 | 20250108 | 105000 | 109772795000 | 235000 | 235000 | 235000 | 234500 | 332 |
| 617 | 20250108 | 104900 | 109694928500 | 234500 | 235000 | 235000 | 234500 | 388 |
| 618 | 20250108 | 104800 | 109603847000 | 235000 | 234500 | 235000 | 234500 | 1359 |
| 619 | 20250108 | 104700 | 109284729500 | 235000 | 235000 | 235000 | 234500 | 1161 |
| 620 | 20250108 | 104600 | 109011914000 | 235000 | 234500 | 235000 | 234500 | 679 |
| 621 | 20250108 | 104500 | 108852490000 | 234500 | 234500 | 235000 | 234500 | 224 |
| 622 | 20250108 | 104400 | 108799943000 | 234500 | 234500 | 235000 | 234500 | 320 |
| 623 | 20250108 | 104300 | 108724828500 | 234500 | 234500 | 235000 | 234500 | 437 |
| 624 | 20250108 | 104200 | 108622281500 | 235000 | 234000 | 235000 | 234000 | 461 |
| 625 | 20250108 | 104100 | 108514166500 | 234000 | 234500 | 235000 | 234000 | 486 |
| 626 | 20250108 | 104000 | 108400257500 | 234500 | 234000 | 235000 | 234000 | 1020 |
| 627 | 20250108 | 103900 | 108161102000 | 234000 | 234000 | 234500 | 234000 | 783 |
| 628 | 20250108 | 103800 | 107977762500 | 234500 | 234000 | 234500 | 234000 | 792 |
| 629 | 20250108 | 103700 | 107792295500 | 234000 | 234000 | 234500 | 234000 | 1086 |
| 630 | 20250108 | 103600 | 107538101000 | 234500 | 234500 | 234500 | 234000 | 1386 |
| 631 | 20250108 | 103500 | 107213543000 | 234000 | 234000 | 234500 | 234000 | 1724 |
| 632 | 20250108 | 103400 | 106810012500 | 234000 | 234500 | 235000 | 234000 | 637 |
| 633 | 20250108 | 103300 | 106660658500 | 234500 | 234500 | 235000 | 234000 | 398 |
| 634 | 20250108 | 103200 | 106567337000 | 234500 | 234000 | 235000 | 234000 | 355 |
| 635 | 20250108 | 103100 | 106484103500 | 234000 | 234500 | 235000 | 234000 | 658 |
| 636 | 20250108 | 103000 | 106329817000 | 234500 | 235000 | 235000 | 234500 | 1035 |
| 637 | 20250108 | 102900 | 106087072000 | 235000 | 235000 | 235000 | 234500 | 1358 |
| 638 | 20250108 | 102800 | 105768469500 | 234500 | 235000 | 235000 | 234500 | 413 |
| 639 | 20250108 | 102700 | 105671503500 | 235000 | 235000 | 235000 | 234500 | 770 |
| 640 | 20250108 | 102600 | 105490588500 | 235000 | 235500 | 235500 | 234500 | 1693 |
| 641 | 20250108 | 102500 | 105092690000 | 235500 | 235000 | 235500 | 234500 | 2119 |
| 642 | 20250108 | 102400 | 104594629500 | 235000 | 234000 | 235000 | 234000 | 1331 |
| 643 | 20250108 | 102300 | 104282465000 | 234000 | 234000 | 234500 | 234000 | 1187 |
| 644 | 20250108 | 102200 | 104004506500 | 234500 | 233500 | 234500 | 233500 | 3007 |
| 645 | 20250108 | 102100 | 103301742000 | 233500 | 233500 | 234000 | 233000 | 1998 |
| 646 | 20250108 | 102000 | 102835452000 | 233000 | 233000 | 233500 | 233000 | 1203 |
| 647 | 20250108 | 101900 | 102554925000 | 233000 | 233000 | 234000 | 233000 | 2336 |
| 648 | 20250108 | 101800 | 102009572500 | 233500 | 233500 | 234000 | 233000 | 7853 |
| 649 | 20250108 | 101700 | 100177712000 | 234000 | 233000 | 234000 | 233000 | 2657 |
| 650 | 20250108 | 101600 | 99557487500 | 233500 | 234500 | 234500 | 233000 | 9285 |
| 651 | 20250108 | 101500 | 97388419500 | 234000 | 234500 | 235000 | 234000 | 2075 |
| 652 | 20250108 | 101400 | 96901963000 | 234500 | 234000 | 235000 | 234000 | 884 |
| 653 | 20250108 | 101300 | 96694541500 | 234500 | 234500 | 235000 | 234000 | 1773 |
| 654 | 20250108 | 101200 | 96278852500 | 234500 | 235500 | 236000 | 234500 | 10661 |
| 655 | 20250108 | 101100 | 93768532000 | 236000 | 236000 | 236000 | 235500 | 892 |
| 656 | 20250108 | 101000 | 93558279000 | 236000 | 235000 | 236000 | 235000 | 983 |
| 657 | 20250108 | 100900 | 93326810000 | 235500 | 234500 | 235500 | 234500 | 627 |
| 658 | 20250108 | 100800 | 93179446500 | 234500 | 234500 | 235000 | 234500 | 684 |
| 659 | 20250108 | 100700 | 93018834000 | 234500 | 235000 | 235500 | 234000 | 2347 |
| 660 | 20250108 | 100600 | 92467991000 | 235000 | 235000 | 235000 | 234500 | 1385 |
| 661 | 20250108 | 100500 | 92142587000 | 234500 | 235000 | 235000 | 234500 | 778 |
| 662 | 20250108 | 100400 | 91960090500 | 234500 | 234500 | 235000 | 234000 | 1162 |
| 663 | 20250108 | 100300 | 91687637000 | 234000 | 234500 | 235000 | 234000 | 1642 |
| 664 | 20250108 | 100200 | 91302904000 | 234000 | 234000 | 234500 | 234000 | 1526 |
| 665 | 20250108 | 100100 | 90945727500 | 234500 | 234000 | 234500 | 234000 | 1459 |
| 666 | 20250108 | 100000 | 90604093000 | 234000 | 235000 | 235000 | 234000 | 1267 |
| 667 | 20250108 | 095900 | 90307068000 | 234500 | 234500 | 235000 | 234500 | 685 |
| 668 | 20250108 | 095800 | 90146394500 | 234500 | 234500 | 235000 | 234000 | 1360 |
| 669 | 20250108 | 095700 | 89827467500 | 234500 | 235000 | 235500 | 234000 | 1708 |
| 670 | 20250108 | 095600 | 89426821000 | 235000 | 235000 | 235500 | 234500 | 1812 |
| 671 | 20250108 | 095500 | 89000925500 | 235000 | 236000 | 236500 | 235000 | 3831 |
| 672 | 20250108 | 095400 | 88098731500 | 236500 | 236000 | 236500 | 236000 | 2338 |
| 673 | 20250108 | 095300 | 87546615000 | 236000 | 235500 | 236500 | 235000 | 2643 |
| 674 | 20250108 | 095200 | 86923211000 | 235500 | 234500 | 236000 | 234500 | 3599 |
| 675 | 20250108 | 095100 | 86076789500 | 235000 | 233500 | 235000 | 233500 | 4140 |
| 676 | 20250108 | 095000 | 85108382000 | 233500 | 234500 | 235000 | 233500 | 16664 |
| 677 | 20250108 | 094900 | 81212658500 | 235000 | 235000 | 235000 | 234500 | 3016 |
| 678 | 20250108 | 094800 | 80505312500 | 235000 | 235500 | 235500 | 234500 | 3787 |
| 679 | 20250108 | 094700 | 79615244500 | 235500 | 234500 | 235500 | 234000 | 7702 |
| 680 | 20250108 | 094600 | 77809043500 | 234500 | 235000 | 235500 | 234000 | 10406 |
| 681 | 20250108 | 094500 | 75366766000 | 235500 | 235500 | 236000 | 235000 | 4410 |
| 682 | 20250108 | 094400 | 74328387000 | 235000 | 235500 | 236000 | 234500 | 12817 |
| 683 | 20250108 | 094300 | 71314843500 | 235500 | 236000 | 236500 | 235500 | 5008 |
| 684 | 20250108 | 094200 | 70133908000 | 236000 | 236500 | 237000 | 236000 | 2372 |
| 685 | 20250108 | 094100 | 69572789500 | 236500 | 236000 | 237000 | 236000 | 6619 |
| 686 | 20250108 | 094000 | 68009842500 | 236000 | 236500 | 237000 | 236000 | 9772 |
| 687 | 20250108 | 093900 | 65703105000 | 236500 | 237500 | 237500 | 236000 | 5465 |
| 688 | 20250108 | 093800 | 64409986000 | 237500 | 237500 | 238000 | 237000 | 6330 |
| 689 | 20250108 | 093700 | 62908388500 | 237500 | 238000 | 238500 | 237500 | 3610 |
| 690 | 20250108 | 093600 | 62049213500 | 238000 | 238500 | 239000 | 238000 | 1689 |
| 691 | 20250108 | 093500 | 61646385000 | 239000 | 239500 | 239500 | 238500 | 2883 |
| 692 | 20250108 | 093400 | 60957154500 | 239000 | 239000 | 239500 | 238500 | 1447 |
| 693 | 20250108 | 093300 | 60610830000 | 239500 | 238500 | 239500 | 238500 | 1899 |
| 694 | 20250108 | 093200 | 60156895500 | 238500 | 238000 | 238500 | 238000 | 1860 |
| 695 | 20250108 | 093100 | 59713822500 | 238000 | 238500 | 238500 | 238000 | 1046 |
| 696 | 20250108 | 093000 | 59464735500 | 238000 | 238500 | 239000 | 238000 | 1266 |
| 697 | 20250108 | 092900 | 59163112500 | 238500 | 237000 | 238500 | 237000 | 2343 |
| 698 | 20250108 | 092800 | 58605823500 | 237500 | 238000 | 238500 | 237000 | 5970 |
| 699 | 20250108 | 092700 | 57188250500 | 238000 | 238000 | 239000 | 237500 | 7858 |
| 700 | 20250108 | 092600 | 55317569000 | 238000 | 239000 | 239000 | 238000 | 7858 |
| 701 | 20250108 | 092500 | 53442276500 | 239000 | 239500 | 240000 | 239000 | 2406 |
| 702 | 20250108 | 092400 | 52866412500 | 239500 | 240000 | 240000 | 239000 | 6153 |
| 703 | 20250108 | 092300 | 51390990000 | 240000 | 241000 | 241000 | 240000 | 7051 |
| 704 | 20250108 | 092200 | 49696671000 | 241000 | 241000 | 241500 | 240500 | 1550 |
| 705 | 20250108 | 092100 | 49323192500 | 241500 | 241000 | 242000 | 240500 | 1665 |
| 706 | 20250108 | 092000 | 48921520000 | 241000 | 242000 | 242500 | 240500 | 6871 |
| 707 | 20250108 | 091900 | 47260817000 | 242000 | 240500 | 242000 | 240500 | 5594 |
| 708 | 20250108 | 091800 | 45910946500 | 241000 | 241000 | 241500 | 240500 | 2237 |
| 709 | 20250108 | 091700 | 45371889000 | 241000 | 241000 | 241500 | 241000 | 4131 |
| 710 | 20250108 | 091600 | 44375705500 | 241000 | 241500 | 242000 | 241000 | 3819 |
| 711 | 20250108 | 091500 | 43453492500 | 241500 | 241500 | 242000 | 241000 | 6241 |
| 712 | 20250108 | 091400 | 41946434000 | 241500 | 241500 | 241500 | 241000 | 2111 |
| 713 | 20250108 | 091300 | 41436785000 | 241000 | 240000 | 241500 | 239500 | 5050 |
| 714 | 20250108 | 091200 | 40222175500 | 240000 | 240500 | 241000 | 239500 | 4370 |
| 715 | 20250108 | 091100 | 39171621500 | 240500 | 239500 | 241000 | 239500 | 2498 |
| 716 | 20250108 | 091000 | 38571752000 | 239500 | 241000 | 241500 | 239000 | 3772 |
| 717 | 20250108 | 090900 | 37664503500 | 241000 | 239000 | 241500 | 238500 | 4875 |
| 718 | 20250108 | 090800 | 36493589500 | 239000 | 239500 | 240000 | 238000 | 7680 |
| 719 | 20250108 | 090700 | 34658532500 | 239500 | 240000 | 241000 | 239500 | 6913 |
| 720 | 20250108 | 090600 | 32996926500 | 239500 | 240000 | 241000 | 239500 | 12003 |
| 721 | 20250108 | 090500 | 30113447000 | 239500 | 239500 | 240000 | 239000 | 5053 |
| 722 | 20250108 | 090400 | 28903986500 | 239500 | 239000 | 239500 | 238000 | 6933 |
| 723 | 20250108 | 090300 | 27248087500 | 239000 | 237500 | 239000 | 237500 | 12155 |
| 724 | 20250108 | 090200 | 24351614000 | 237500 | 236500 | 239000 | 235500 | 17074 |
| 725 | 20250108 | 090100 | 20301173000 | 236500 | 237000 | 238000 | 233000 | 31737 |
| 726 | 20250108 | 090000 | 12830201500 | 237500 | 235500 | 238000 | 235000 | 53587 |