43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 210300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 3 | 20250109 | 210200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20250109 | 210100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20250109 | 210000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20250109 | 205900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20250109 | 205800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20250109 | 205700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20250109 | 205600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20250109 | 205500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20250109 | 205400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20250109 | 205300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20250109 | 205200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20250109 | 205100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20250109 | 205000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20250109 | 204900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20250109 | 204800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20250109 | 204700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20250109 | 204600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20250109 | 204500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20250109 | 204400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20250109 | 204300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20250109 | 204200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20250109 | 204100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20250109 | 204000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20250109 | 203900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20250109 | 203800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20250109 | 203700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20250109 | 203600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20250109 | 203500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20250109 | 203400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20250109 | 203300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 33 | 20250109 | 203200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20250109 | 203100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20250109 | 203000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20250109 | 202900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20250109 | 202800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20250109 | 202700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20250109 | 202600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20250109 | 202500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20250109 | 202400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20250109 | 202300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20250109 | 202200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20250109 | 202100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20250109 | 202000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20250109 | 201900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20250109 | 201800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20250109 | 201700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20250109 | 201600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20250109 | 201500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20250109 | 201400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20250109 | 201300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20250109 | 201200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20250109 | 201100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20250109 | 201000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20250109 | 200900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20250109 | 200800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20250109 | 200700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20250109 | 200600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20250109 | 200500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20250109 | 200400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20250109 | 200300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 63 | 20250109 | 200200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20250109 | 200100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20250109 | 200000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20250109 | 195900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20250109 | 195800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20250109 | 195700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20250109 | 195600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20250109 | 195500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20250109 | 195400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20250109 | 195300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20250109 | 195200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20250109 | 195100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20250109 | 195000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20250109 | 194900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20250109 | 194800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20250109 | 194700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20250109 | 194600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20250109 | 194500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20250109 | 194400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20250109 | 194300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20250109 | 194200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20250109 | 194100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20250109 | 194000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20250109 | 193900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20250109 | 193800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20250109 | 193700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20250109 | 193600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20250109 | 193500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20250109 | 193400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20250109 | 193300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 93 | 20250109 | 193200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20250109 | 193100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20250109 | 193000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20250109 | 192900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20250109 | 192800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20250109 | 192700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20250109 | 192600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20250109 | 192500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20250109 | 192400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20250109 | 192300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20250109 | 192200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20250109 | 192100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20250109 | 192000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20250109 | 191900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20250109 | 191800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20250109 | 191700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20250109 | 191600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20250109 | 191500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20250109 | 191400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20250109 | 191300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20250109 | 191200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20250109 | 191100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20250109 | 191000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20250109 | 190900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20250109 | 190800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20250109 | 190700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20250109 | 190600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20250109 | 190500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20250109 | 190400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20250109 | 190300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 123 | 20250109 | 190200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20250109 | 190100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20250109 | 190000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20250109 | 185900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20250109 | 185800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20250109 | 185700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20250109 | 185600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20250109 | 185500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20250109 | 185400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20250109 | 185300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20250109 | 185200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20250109 | 185100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20250109 | 185000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20250109 | 184900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20250109 | 184800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20250109 | 184700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20250109 | 184600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20250109 | 184500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20250109 | 184400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20250109 | 184300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20250109 | 184200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20250109 | 184100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20250109 | 184000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20250109 | 183900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20250109 | 183800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20250109 | 183700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20250109 | 183600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20250109 | 183500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20250109 | 183400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20250109 | 183300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 153 | 20250109 | 183200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20250109 | 183100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20250109 | 183000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20250109 | 182900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20250109 | 182800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20250109 | 182700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20250109 | 182600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20250109 | 182500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20250109 | 182400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20250109 | 182300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20250109 | 182200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20250109 | 182100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20250109 | 182000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20250109 | 181900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20250109 | 181800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20250109 | 181700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20250109 | 181600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20250109 | 181500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20250109 | 181400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20250109 | 181300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20250109 | 181200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20250109 | 181100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20250109 | 181000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20250109 | 180900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20250109 | 180800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20250109 | 180700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20250109 | 180600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20250109 | 180500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20250109 | 180400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20250109 | 180300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 183 | 20250109 | 180200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20250109 | 180100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20250109 | 180000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20250109 | 175900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20250109 | 175800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20250109 | 175700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20250109 | 175600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20250109 | 175500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20250109 | 175400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20250109 | 175300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20250109 | 175200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20250109 | 175100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20250109 | 175000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20250109 | 174900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20250109 | 174800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20250109 | 174700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20250109 | 174600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20250109 | 174500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20250109 | 174400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20250109 | 174300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20250109 | 174200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20250109 | 174100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20250109 | 174000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20250109 | 173900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 207 | 20250109 | 173800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 208 | 20250109 | 173700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 209 | 20250109 | 173600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 210 | 20250109 | 173500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 211 | 20250109 | 173400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 212 | 20250109 | 173300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 213 | 20250109 | 173200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 214 | 20250109 | 173100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 215 | 20250109 | 173000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 216 | 20250109 | 172900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 217 | 20250109 | 172800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 218 | 20250109 | 172700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 219 | 20250109 | 172600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 220 | 20250109 | 172500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 221 | 20250109 | 172400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 222 | 20250109 | 172300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 223 | 20250109 | 172200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 224 | 20250109 | 172100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 225 | 20250109 | 172000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 226 | 20250109 | 171900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 227 | 20250109 | 171800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 228 | 20250109 | 171700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 229 | 20250109 | 171600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 230 | 20250109 | 171500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 231 | 20250109 | 171400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 232 | 20250109 | 171300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 233 | 20250109 | 171200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 234 | 20250109 | 171100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 235 | 20250109 | 171000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 236 | 20250109 | 170900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 237 | 20250109 | 170800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 238 | 20250109 | 170700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 239 | 20250109 | 170600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 240 | 20250109 | 170500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 241 | 20250109 | 170400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 242 | 20250109 | 170300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 243 | 20250109 | 170200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 244 | 20250109 | 170100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 245 | 20250109 | 170000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 246 | 20250109 | 165900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 247 | 20250109 | 165800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 248 | 20250109 | 165700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 249 | 20250109 | 165600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 250 | 20250109 | 165500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 251 | 20250109 | 165400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 252 | 20250109 | 165300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 253 | 20250109 | 165200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 254 | 20250109 | 165100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 255 | 20250109 | 165000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 256 | 20250109 | 164900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 257 | 20250109 | 164800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 258 | 20250109 | 164700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 259 | 20250109 | 164600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 260 | 20250109 | 164500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 261 | 20250109 | 164400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 262 | 20250109 | 164300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 263 | 20250109 | 164200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 264 | 20250109 | 164100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 265 | 20250109 | 164000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 266 | 20250109 | 163900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 267 | 20250109 | 163800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 268 | 20250109 | 163700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 269 | 20250109 | 163600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 270 | 20250109 | 163500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 271 | 20250109 | 163400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 272 | 20250109 | 163300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 273 | 20250109 | 163200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 274 | 20250109 | 163100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 275 | 20250109 | 163000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 276 | 20250109 | 162900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 277 | 20250109 | 162800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 278 | 20250109 | 162700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 279 | 20250109 | 162600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 280 | 20250109 | 162500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 281 | 20250109 | 162400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 282 | 20250109 | 162300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 283 | 20250109 | 162200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 284 | 20250109 | 162100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 285 | 20250109 | 162000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 286 | 20250109 | 161900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 287 | 20250109 | 161800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 288 | 20250109 | 161700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 289 | 20250109 | 161600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 290 | 20250109 | 161500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 291 | 20250109 | 161400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 292 | 20250109 | 161300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 293 | 20250109 | 161200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 294 | 20250109 | 161100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 295 | 20250109 | 161000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 296 | 20250109 | 160900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 297 | 20250109 | 160800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 298 | 20250109 | 160700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 299 | 20250109 | 160600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 300 | 20250109 | 160500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 301 | 20250109 | 160400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 302 | 20250109 | 160300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 303 | 20250109 | 160200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 304 | 20250109 | 160100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 305 | 20250109 | 160000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 306 | 20250109 | 155900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 307 | 20250109 | 155800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 308 | 20250109 | 155700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 309 | 20250109 | 155600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 310 | 20250109 | 155500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 311 | 20250109 | 155400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 312 | 20250109 | 155300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 313 | 20250109 | 155200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 314 | 20250109 | 155100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 315 | 20250109 | 155000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 316 | 20250109 | 154900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 317 | 20250109 | 154800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 318 | 20250109 | 154700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 319 | 20250109 | 154600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 320 | 20250109 | 154500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 321 | 20250109 | 154400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 322 | 20250109 | 154300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 323 | 20250109 | 154200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 324 | 20250109 | 154100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 325 | 20250109 | 154000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 326 | 20250109 | 153900 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 327 | 20250109 | 153800 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 328 | 20250109 | 153700 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 329 | 20250109 | 153600 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 330 | 20250109 | 153500 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 331 | 20250109 | 153400 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 332 | 20250109 | 153300 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 333 | 20250109 | 153200 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 334 | 20250109 | 153100 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 335 | 20250109 | 153000 | 303854813000 | 236500 | 236500 | 236500 | 236500 | 21385 |
| 336 | 20250109 | 152900 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 337 | 20250109 | 152800 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 338 | 20250109 | 152700 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 339 | 20250109 | 152600 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 340 | 20250109 | 152500 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 341 | 20250109 | 152400 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 342 | 20250109 | 152300 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 343 | 20250109 | 152200 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 344 | 20250109 | 152100 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 345 | 20250109 | 152000 | 298797260500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 346 | 20250109 | 151900 | 298797260500 | 236500 | 236500 | 237000 | 236000 | 12138 |
| 347 | 20250109 | 151800 | 295926910000 | 236500 | 237000 | 237000 | 236000 | 8196 |
| 348 | 20250109 | 151700 | 293990014500 | 237000 | 237500 | 237500 | 236500 | 3943 |
| 349 | 20250109 | 151600 | 293056545000 | 237000 | 237500 | 237500 | 237000 | 1225 |
| 350 | 20250109 | 151500 | 292766090000 | 237500 | 237500 | 237500 | 237000 | 868 |
| 351 | 20250109 | 151400 | 292560106500 | 237500 | 237500 | 237500 | 237000 | 3772 |
| 352 | 20250109 | 151300 | 291665608500 | 237500 | 236500 | 238000 | 236500 | 7143 |
| 353 | 20250109 | 151200 | 289970079500 | 236500 | 237000 | 237500 | 236500 | 1733 |
| 354 | 20250109 | 151100 | 289559809000 | 236500 | 237000 | 237500 | 236000 | 6001 |
| 355 | 20250109 | 151000 | 288139301500 | 237000 | 237000 | 238000 | 237000 | 1029 |
| 356 | 20250109 | 150900 | 287895105500 | 237500 | 238000 | 238000 | 237000 | 5370 |
| 357 | 20250109 | 150800 | 286619530500 | 238000 | 238000 | 238000 | 237500 | 1004 |
| 358 | 20250109 | 150700 | 286380636000 | 238000 | 237500 | 238000 | 237500 | 1672 |
| 359 | 20250109 | 150600 | 285982772000 | 237500 | 237500 | 238000 | 237500 | 3306 |
| 360 | 20250109 | 150500 | 285197006500 | 237500 | 237500 | 238000 | 237500 | 1236 |
| 361 | 20250109 | 150400 | 284903085000 | 238000 | 238000 | 238000 | 237500 | 2165 |
| 362 | 20250109 | 150300 | 284387855500 | 238000 | 238000 | 238000 | 237500 | 2094 |
| 363 | 20250109 | 150200 | 283889735500 | 238000 | 238000 | 238500 | 237500 | 2577 |
| 364 | 20250109 | 150100 | 283276416500 | 238000 | 238500 | 238500 | 237500 | 5664 |
| 365 | 20250109 | 150000 | 281928121500 | 238000 | 238000 | 238500 | 237500 | 5654 |
| 366 | 20250109 | 145900 | 280581904500 | 237500 | 237500 | 238000 | 237500 | 1503 |
| 367 | 20250109 | 145800 | 280224374000 | 237500 | 238000 | 238000 | 237500 | 1151 |
| 368 | 20250109 | 145700 | 279950560500 | 238000 | 237500 | 238000 | 237500 | 1380 |
| 369 | 20250109 | 145600 | 279622275000 | 237500 | 237000 | 237500 | 237000 | 2810 |
| 370 | 20250109 | 145500 | 278955032500 | 237500 | 237000 | 237500 | 237000 | 1085 |
| 371 | 20250109 | 145400 | 278697650500 | 236500 | 237000 | 237500 | 236500 | 4999 |
| 372 | 20250109 | 145300 | 277513663000 | 237500 | 237500 | 237500 | 237000 | 897 |
| 373 | 20250109 | 145200 | 277300764000 | 237000 | 237500 | 238000 | 237000 | 3747 |
| 374 | 20250109 | 145100 | 276411690000 | 237500 | 237500 | 237500 | 237000 | 1866 |
| 375 | 20250109 | 145000 | 275968615500 | 237500 | 237000 | 237500 | 236500 | 1831 |
| 376 | 20250109 | 144900 | 275534318500 | 237000 | 237000 | 237500 | 236500 | 2451 |
| 377 | 20250109 | 144800 | 274953536500 | 237000 | 237500 | 237500 | 236500 | 3261 |
| 378 | 20250109 | 144700 | 274180330500 | 237000 | 237000 | 237500 | 236500 | 2928 |
| 379 | 20250109 | 144600 | 273486218500 | 236500 | 237000 | 237000 | 236500 | 935 |
| 380 | 20250109 | 144500 | 273264726000 | 236500 | 236500 | 237000 | 236500 | 756 |
| 381 | 20250109 | 144400 | 273085849500 | 237000 | 236500 | 237000 | 236500 | 1385 |
| 382 | 20250109 | 144300 | 272757768500 | 236500 | 236500 | 237500 | 236500 | 2882 |
| 383 | 20250109 | 144200 | 272074424500 | 237000 | 237500 | 238000 | 236000 | 7894 |
| 384 | 20250109 | 144100 | 270202527000 | 238000 | 237500 | 238000 | 237500 | 3435 |
| 385 | 20250109 | 144000 | 269385339500 | 237500 | 237500 | 238000 | 237000 | 3209 |
| 386 | 20250109 | 143900 | 268622445500 | 237500 | 236500 | 237500 | 236500 | 5239 |
| 387 | 20250109 | 143800 | 267379961500 | 236500 | 236000 | 237000 | 236000 | 2898 |
| 388 | 20250109 | 143700 | 266694420500 | 236500 | 237000 | 237000 | 236000 | 4224 |
| 389 | 20250109 | 143600 | 265695660500 | 236500 | 237000 | 237000 | 236500 | 1100 |
| 390 | 20250109 | 143500 | 265435097000 | 237000 | 236500 | 237000 | 236500 | 849 |
| 391 | 20250109 | 143400 | 265233947000 | 237000 | 237000 | 237000 | 236500 | 1010 |
| 392 | 20250109 | 143300 | 264994659500 | 237000 | 236500 | 237000 | 236000 | 2690 |
| 393 | 20250109 | 143200 | 264358393500 | 236000 | 236000 | 236500 | 236000 | 908 |
| 394 | 20250109 | 143100 | 264143895000 | 236000 | 236000 | 236500 | 236000 | 524 |
| 395 | 20250109 | 143000 | 264019988000 | 236500 | 235500 | 236500 | 235500 | 2770 |
| 396 | 20250109 | 142900 | 263366271000 | 236000 | 236000 | 236000 | 235500 | 696 |
| 397 | 20250109 | 142800 | 263202310500 | 235500 | 236000 | 236000 | 235500 | 1537 |
| 398 | 20250109 | 142700 | 262840273500 | 236000 | 235500 | 236000 | 235500 | 324 |
| 399 | 20250109 | 142600 | 262763931500 | 235500 | 236000 | 236000 | 235500 | 316 |
| 400 | 20250109 | 142500 | 262689393500 | 236000 | 235500 | 236000 | 235500 | 218 |
| 401 | 20250109 | 142400 | 262638040000 | 235500 | 236000 | 236000 | 235500 | 776 |
| 402 | 20250109 | 142300 | 262455273000 | 236000 | 236000 | 236000 | 235500 | 515 |
| 403 | 20250109 | 142200 | 262333873000 | 236000 | 235500 | 236000 | 235000 | 617 |
| 404 | 20250109 | 142100 | 262188706500 | 235500 | 235500 | 235500 | 235000 | 839 |
| 405 | 20250109 | 142000 | 261991281500 | 235000 | 236000 | 236000 | 235000 | 1385 |
| 406 | 20250109 | 141900 | 261664898500 | 235500 | 235500 | 236000 | 235500 | 426 |
| 407 | 20250109 | 141800 | 261564490500 | 235500 | 235000 | 235500 | 235000 | 917 |
| 408 | 20250109 | 141700 | 261348634500 | 235000 | 235500 | 235500 | 235000 | 660 |
| 409 | 20250109 | 141600 | 261193337000 | 234500 | 235000 | 235500 | 234500 | 4833 |
| 410 | 20250109 | 141500 | 260057711000 | 235500 | 235000 | 235500 | 235000 | 1041 |
| 411 | 20250109 | 141400 | 259812682500 | 235500 | 235500 | 236000 | 235000 | 1360 |
| 412 | 20250109 | 141300 | 259492392500 | 236000 | 235500 | 236000 | 235000 | 700 |
| 413 | 20250109 | 141200 | 259327568000 | 235500 | 236000 | 236000 | 235000 | 4816 |
| 414 | 20250109 | 141100 | 258193446000 | 236000 | 236500 | 236500 | 235500 | 3466 |
| 415 | 20250109 | 141000 | 257375393500 | 236500 | 237000 | 237500 | 235500 | 7379 |
| 416 | 20250109 | 140900 | 255629893500 | 237000 | 237500 | 237500 | 237000 | 1563 |
| 417 | 20250109 | 140800 | 255259020500 | 237500 | 237500 | 237500 | 237000 | 2446 |
| 418 | 20250109 | 140700 | 254678962000 | 237500 | 238000 | 238500 | 237000 | 7441 |
| 419 | 20250109 | 140600 | 252909938500 | 238000 | 238000 | 238000 | 237500 | 11971 |
| 420 | 20250109 | 140500 | 250061183000 | 237500 | 237000 | 238000 | 236500 | 9744 |
| 421 | 20250109 | 140400 | 247748745500 | 237000 | 236000 | 237000 | 236000 | 7060 |
| 422 | 20250109 | 140300 | 246077512000 | 236500 | 235500 | 236500 | 235500 | 6085 |
| 423 | 20250109 | 140200 | 244641910000 | 235500 | 236000 | 236000 | 235500 | 481 |
| 424 | 20250109 | 140100 | 244528587500 | 236000 | 236000 | 236000 | 235500 | 945 |
| 425 | 20250109 | 140000 | 244305994000 | 236000 | 236000 | 236000 | 235500 | 946 |
| 426 | 20250109 | 135900 | 244082994000 | 236000 | 236000 | 236000 | 235500 | 304 |
| 427 | 20250109 | 135800 | 244011311500 | 236000 | 236000 | 236000 | 235500 | 407 |
| 428 | 20250109 | 135700 | 243915322000 | 236000 | 235500 | 236000 | 235000 | 1127 |
| 429 | 20250109 | 135600 | 243649833500 | 235000 | 235500 | 235500 | 235000 | 565 |
| 430 | 20250109 | 135500 | 243516789500 | 235500 | 235500 | 235500 | 235000 | 657 |
| 431 | 20250109 | 135400 | 243362129000 | 235500 | 235000 | 235500 | 234500 | 290 |
| 432 | 20250109 | 135300 | 243293918500 | 235000 | 235000 | 235000 | 234500 | 2070 |
| 433 | 20250109 | 135200 | 242807529000 | 235000 | 234500 | 235000 | 234500 | 342 |
| 434 | 20250109 | 135100 | 242727224000 | 234500 | 234500 | 235000 | 234500 | 341 |
| 435 | 20250109 | 135000 | 242647150500 | 235000 | 235000 | 235000 | 234500 | 451 |
| 436 | 20250109 | 134900 | 242541211500 | 235000 | 235000 | 235000 | 234500 | 503 |
| 437 | 20250109 | 134800 | 242423184500 | 235000 | 234500 | 235000 | 234500 | 201 |
| 438 | 20250109 | 134700 | 242376000500 | 234500 | 234500 | 235000 | 234500 | 202 |
| 439 | 20250109 | 134600 | 242328565500 | 235000 | 235000 | 235000 | 234500 | 251 |
| 440 | 20250109 | 134500 | 242269602500 | 235000 | 234500 | 235000 | 234500 | 614 |
| 441 | 20250109 | 134400 | 242125344000 | 234500 | 234000 | 235000 | 234000 | 1184 |
| 442 | 20250109 | 134300 | 241847710500 | 234500 | 234000 | 234500 | 234000 | 406 |
| 443 | 20250109 | 134200 | 241752623000 | 234500 | 235000 | 235500 | 234000 | 3931 |
| 444 | 20250109 | 134100 | 240830211000 | 235000 | 235500 | 235500 | 235000 | 490 |
| 445 | 20250109 | 134000 | 240715032000 | 235500 | 235000 | 235500 | 235000 | 578 |
| 446 | 20250109 | 133900 | 240579125500 | 235000 | 236500 | 236500 | 235000 | 2412 |
| 447 | 20250109 | 133800 | 240010581500 | 236000 | 236500 | 236500 | 235500 | 4288 |
| 448 | 20250109 | 133700 | 238998023500 | 236500 | 236000 | 236500 | 235500 | 5587 |
| 449 | 20250109 | 133600 | 237678378500 | 236000 | 235500 | 236000 | 235500 | 4731 |
| 450 | 20250109 | 133500 | 236562380500 | 235500 | 235000 | 236000 | 234500 | 3451 |
| 451 | 20250109 | 133400 | 235750514500 | 235000 | 234500 | 235000 | 234000 | 1082 |
| 452 | 20250109 | 133300 | 235496785500 | 234500 | 234500 | 235000 | 234000 | 1795 |
| 453 | 20250109 | 133200 | 235075838500 | 234500 | 234500 | 235000 | 234000 | 2073 |
| 454 | 20250109 | 133100 | 234589633500 | 235000 | 235000 | 235000 | 234500 | 355 |
| 455 | 20250109 | 133000 | 234506299500 | 235000 | 234500 | 235000 | 234500 | 490 |
| 456 | 20250109 | 132900 | 234391190000 | 235000 | 235000 | 235000 | 234500 | 960 |
| 457 | 20250109 | 132800 | 234165734500 | 235000 | 235000 | 235000 | 234500 | 366 |
| 458 | 20250109 | 132700 | 234079788000 | 235000 | 235000 | 235500 | 234500 | 649 |
| 459 | 20250109 | 132600 | 233927315500 | 235500 | 235500 | 235500 | 234500 | 2475 |
| 460 | 20250109 | 132500 | 233344988500 | 235500 | 235500 | 235500 | 234500 | 3776 |
| 461 | 20250109 | 132400 | 232456737000 | 235500 | 235500 | 235500 | 235000 | 2689 |
| 462 | 20250109 | 132300 | 231823513000 | 235000 | 235500 | 235500 | 235000 | 832 |
| 463 | 20250109 | 132200 | 231627655500 | 235500 | 235000 | 235500 | 234500 | 3214 |
| 464 | 20250109 | 132100 | 230871882000 | 235000 | 235000 | 235000 | 234500 | 840 |
| 465 | 20250109 | 132000 | 230674694500 | 235000 | 234000 | 235000 | 234000 | 5715 |
| 466 | 20250109 | 131900 | 229332985500 | 234500 | 234500 | 234500 | 234000 | 193 |
| 467 | 20250109 | 131800 | 229287770000 | 234500 | 234500 | 234500 | 234000 | 294 |
| 468 | 20250109 | 131700 | 229218922000 | 234500 | 234000 | 234500 | 233500 | 1987 |
| 469 | 20250109 | 131600 | 228753665000 | 233500 | 233000 | 234000 | 233000 | 906 |
| 470 | 20250109 | 131500 | 228542130500 | 233500 | 233500 | 234000 | 233000 | 3463 |
| 471 | 20250109 | 131400 | 227734594500 | 234000 | 233500 | 234000 | 233500 | 358 |
| 472 | 20250109 | 131300 | 227650924000 | 234000 | 234000 | 234500 | 233500 | 639 |
| 473 | 20250109 | 131200 | 227501413500 | 234000 | 234000 | 234500 | 234000 | 993 |
| 474 | 20250109 | 131100 | 227269050500 | 234000 | 234000 | 234500 | 234000 | 440 |
| 475 | 20250109 | 131000 | 227166054500 | 234500 | 233500 | 234500 | 233500 | 1119 |
| 476 | 20250109 | 130900 | 226904202000 | 234000 | 233500 | 234000 | 233000 | 680 |
| 477 | 20250109 | 130800 | 226745240500 | 233500 | 234000 | 234000 | 233000 | 1508 |
| 478 | 20250109 | 130700 | 226393116500 | 234000 | 233500 | 234000 | 233500 | 268 |
| 479 | 20250109 | 130600 | 226330485000 | 233500 | 233500 | 234000 | 233500 | 1212 |
| 480 | 20250109 | 130500 | 226047481500 | 233500 | 234000 | 234000 | 233000 | 1642 |
| 481 | 20250109 | 130400 | 225664047000 | 234000 | 234500 | 234500 | 233500 | 3121 |
| 482 | 20250109 | 130300 | 224933296500 | 234500 | 235000 | 235000 | 234500 | 262 |
| 483 | 20250109 | 130200 | 224871746000 | 235000 | 235000 | 235000 | 234500 | 821 |
| 484 | 20250109 | 130100 | 224679168000 | 235000 | 235000 | 235000 | 234500 | 2039 |
| 485 | 20250109 | 130000 | 224200170500 | 235000 | 234500 | 235000 | 234000 | 1523 |
| 486 | 20250109 | 125900 | 223843029000 | 235000 | 235000 | 235000 | 234500 | 453 |
| 487 | 20250109 | 125800 | 223736624500 | 234500 | 235000 | 235000 | 234500 | 268 |
| 488 | 20250109 | 125700 | 223673717000 | 235000 | 234500 | 235000 | 234500 | 1528 |
| 489 | 20250109 | 125600 | 223315031000 | 234500 | 233500 | 235000 | 233500 | 5383 |
| 490 | 20250109 | 125500 | 222053039500 | 234000 | 234000 | 234000 | 233000 | 2023 |
| 491 | 20250109 | 125400 | 221580458000 | 234000 | 234000 | 234000 | 233500 | 992 |
| 492 | 20250109 | 125300 | 221348580500 | 234000 | 234500 | 234500 | 233500 | 1162 |
| 493 | 20250109 | 125200 | 221076664000 | 234500 | 234500 | 234500 | 234000 | 208 |
| 494 | 20250109 | 125100 | 221027920000 | 234500 | 234000 | 234500 | 234000 | 154 |
| 495 | 20250109 | 125000 | 220991853500 | 234500 | 234000 | 234500 | 233500 | 1018 |
| 496 | 20250109 | 124900 | 220753654000 | 234000 | 233500 | 234000 | 233500 | 259 |
| 497 | 20250109 | 124800 | 220693062500 | 234000 | 233500 | 234000 | 233500 | 371 |
| 498 | 20250109 | 124700 | 220606275000 | 233500 | 233000 | 234000 | 233000 | 1126 |
| 499 | 20250109 | 124600 | 220343316000 | 233000 | 233500 | 233500 | 233000 | 537 |
| 500 | 20250109 | 124500 | 220218080500 | 233500 | 232500 | 233500 | 232500 | 1061 |
| 501 | 20250109 | 124400 | 219970795000 | 232500 | 233000 | 233500 | 232500 | 2489 |
| 502 | 20250109 | 124300 | 219390791500 | 233000 | 234000 | 234000 | 233000 | 2996 |
| 503 | 20250109 | 124200 | 218691274500 | 234000 | 234000 | 234500 | 233500 | 1038 |
| 504 | 20250109 | 124100 | 218448261500 | 234000 | 234000 | 234500 | 233500 | 1255 |
| 505 | 20250109 | 124000 | 218154629500 | 233500 | 234000 | 234000 | 233500 | 682 |
| 506 | 20250109 | 123900 | 217995192000 | 234000 | 234500 | 234500 | 233500 | 3124 |
| 507 | 20250109 | 123800 | 217264154000 | 234500 | 233500 | 234500 | 233500 | 1252 |
| 508 | 20250109 | 123700 | 216971101000 | 233500 | 234500 | 234500 | 233500 | 1590 |
| 509 | 20250109 | 123600 | 216599098000 | 234500 | 234500 | 235000 | 234000 | 1698 |
| 510 | 20250109 | 123500 | 216201079000 | 235000 | 234500 | 235000 | 234500 | 378 |
| 511 | 20250109 | 123400 | 216112320000 | 234500 | 235000 | 235000 | 234500 | 639 |
| 512 | 20250109 | 123300 | 215962196000 | 235000 | 235500 | 235500 | 234500 | 3332 |
| 513 | 20250109 | 123200 | 215178663000 | 235500 | 235000 | 235500 | 234500 | 1780 |
| 514 | 20250109 | 123100 | 214760166000 | 235000 | 234500 | 235000 | 234500 | 402 |
| 515 | 20250109 | 123000 | 214665773500 | 235000 | 233500 | 235500 | 233000 | 5628 |
| 516 | 20250109 | 122900 | 213347524000 | 233000 | 233000 | 233500 | 233000 | 311 |
| 517 | 20250109 | 122800 | 213275044500 | 233500 | 233500 | 233500 | 233000 | 589 |
| 518 | 20250109 | 122700 | 213137644000 | 233000 | 233500 | 233500 | 233000 | 1122 |
| 519 | 20250109 | 122600 | 212875727500 | 233000 | 233500 | 233500 | 233000 | 1287 |
| 520 | 20250109 | 122500 | 212575272500 | 234000 | 233500 | 234000 | 233500 | 394 |
| 521 | 20250109 | 122400 | 212483241000 | 234000 | 233500 | 234000 | 233500 | 377 |
| 522 | 20250109 | 122300 | 212395194500 | 233500 | 234000 | 234000 | 233500 | 447 |
| 523 | 20250109 | 122200 | 212290813000 | 233500 | 234000 | 234000 | 233500 | 1443 |
| 524 | 20250109 | 122100 | 211953797000 | 234000 | 234500 | 234500 | 233500 | 1275 |
| 525 | 20250109 | 122000 | 211655461500 | 234500 | 234000 | 234500 | 234000 | 540 |
| 526 | 20250109 | 121900 | 211528988500 | 234000 | 234000 | 234500 | 234000 | 1352 |
| 527 | 20250109 | 121800 | 211212562500 | 234500 | 234500 | 234500 | 234000 | 318 |
| 528 | 20250109 | 121700 | 211138048500 | 234000 | 234000 | 234500 | 234000 | 481 |
| 529 | 20250109 | 121600 | 211025457500 | 234000 | 234000 | 234000 | 233500 | 644 |
| 530 | 20250109 | 121500 | 210874781500 | 234000 | 234000 | 234000 | 233500 | 820 |
| 531 | 20250109 | 121400 | 210682944500 | 234000 | 234000 | 234500 | 233500 | 992 |
| 532 | 20250109 | 121300 | 210450741500 | 234000 | 234500 | 235000 | 233500 | 3132 |
| 533 | 20250109 | 121200 | 209717606500 | 234500 | 234000 | 234500 | 234000 | 833 |
| 534 | 20250109 | 121100 | 209522411500 | 234000 | 233500 | 234000 | 233500 | 624 |
| 535 | 20250109 | 121000 | 209376443000 | 233500 | 234000 | 234000 | 233500 | 605 |
| 536 | 20250109 | 120900 | 209235075000 | 234000 | 235000 | 235000 | 233500 | 5406 |
| 537 | 20250109 | 120800 | 207968936500 | 235000 | 235000 | 235500 | 234500 | 1470 |
| 538 | 20250109 | 120700 | 207623516000 | 235500 | 235000 | 235500 | 234500 | 1384 |
| 539 | 20250109 | 120600 | 207298251000 | 235000 | 234500 | 235000 | 234500 | 623 |
| 540 | 20250109 | 120500 | 207151953500 | 234500 | 235500 | 236000 | 234500 | 3871 |
| 541 | 20250109 | 120400 | 206242098500 | 235500 | 235000 | 235500 | 235000 | 1778 |
| 542 | 20250109 | 120300 | 205823547500 | 235500 | 236000 | 236000 | 235000 | 3885 |
| 543 | 20250109 | 120200 | 204908521000 | 236000 | 235000 | 236000 | 234500 | 12098 |
| 544 | 20250109 | 120100 | 202061135500 | 235000 | 233500 | 235000 | 233000 | 6784 |
| 545 | 20250109 | 120000 | 200471497000 | 233000 | 233000 | 233500 | 233000 | 204 |
| 546 | 20250109 | 115900 | 200423916000 | 233500 | 233000 | 233500 | 233000 | 353 |
| 547 | 20250109 | 115800 | 200341629500 | 233500 | 233000 | 233500 | 233000 | 271 |
| 548 | 20250109 | 115700 | 200278426500 | 233500 | 233500 | 233500 | 233000 | 925 |
| 549 | 20250109 | 115600 | 200062523500 | 233500 | 233000 | 233500 | 233000 | 193 |
| 550 | 20250109 | 115500 | 200017531500 | 233500 | 233000 | 233500 | 233000 | 829 |
| 551 | 20250109 | 115400 | 199824099500 | 233500 | 233000 | 233500 | 232500 | 1473 |
| 552 | 20250109 | 115300 | 199480936000 | 233000 | 232000 | 233000 | 232000 | 568 |
| 553 | 20250109 | 115200 | 199348954000 | 232000 | 232000 | 232500 | 231500 | 812 |
| 554 | 20250109 | 115100 | 199160284500 | 232000 | 231500 | 232000 | 231500 | 733 |
| 555 | 20250109 | 115000 | 198990363500 | 231500 | 231000 | 232000 | 231000 | 676 |
| 556 | 20250109 | 114900 | 198833860500 | 232000 | 232500 | 232500 | 231000 | 3435 |
| 557 | 20250109 | 114800 | 198038139000 | 232500 | 232500 | 233000 | 232000 | 1160 |
| 558 | 20250109 | 114700 | 197768803500 | 232500 | 233000 | 233000 | 232500 | 1383 |
| 559 | 20250109 | 114600 | 197447193500 | 232500 | 233000 | 233000 | 232500 | 597 |
| 560 | 20250109 | 114500 | 197308288000 | 233000 | 233000 | 233000 | 232500 | 932 |
| 561 | 20250109 | 114400 | 197091377000 | 232500 | 233000 | 233500 | 232500 | 874 |
| 562 | 20250109 | 114300 | 196887906500 | 233000 | 234000 | 234000 | 233000 | 3119 |
| 563 | 20250109 | 114200 | 196159961000 | 234000 | 234500 | 234500 | 233500 | 6865 |
| 564 | 20250109 | 114100 | 194552394500 | 234500 | 234500 | 235000 | 234000 | 4037 |
| 565 | 20250109 | 114000 | 193605777500 | 234500 | 234000 | 234500 | 234000 | 2243 |
| 566 | 20250109 | 113900 | 193079927500 | 233500 | 234000 | 234000 | 233500 | 1650 |
| 567 | 20250109 | 113800 | 192693872000 | 234000 | 234000 | 234000 | 233500 | 924 |
| 568 | 20250109 | 113700 | 192477920500 | 234000 | 234500 | 235000 | 233500 | 5947 |
| 569 | 20250109 | 113600 | 191085003500 | 234500 | 233500 | 235000 | 232500 | 10900 |
| 570 | 20250109 | 113500 | 188531955500 | 233000 | 232500 | 234000 | 232500 | 7959 |
| 571 | 20250109 | 113400 | 186672281000 | 233000 | 233000 | 233500 | 232500 | 1174 |
| 572 | 20250109 | 113300 | 186398759500 | 233000 | 233000 | 233500 | 232500 | 4097 |
| 573 | 20250109 | 113200 | 185443860000 | 233500 | 233500 | 233500 | 233000 | 671 |
| 574 | 20250109 | 113100 | 185287497000 | 233000 | 233000 | 233500 | 233000 | 345 |
| 575 | 20250109 | 113000 | 185207080000 | 233000 | 233000 | 233500 | 232500 | 1840 |
| 576 | 20250109 | 112900 | 184778363000 | 233000 | 233000 | 233000 | 232500 | 1555 |
| 577 | 20250109 | 112800 | 184416139500 | 233000 | 233000 | 233000 | 232500 | 1180 |
| 578 | 20250109 | 112700 | 184141749000 | 232500 | 234000 | 234000 | 232000 | 4933 |
| 579 | 20250109 | 112600 | 182991501500 | 234000 | 233500 | 234000 | 233000 | 5313 |
| 580 | 20250109 | 112500 | 181750515000 | 233500 | 233000 | 233500 | 233000 | 3620 |
| 581 | 20250109 | 112400 | 180906344500 | 233000 | 232500 | 233000 | 232500 | 4977 |
| 582 | 20250109 | 112300 | 179748209500 | 232500 | 232000 | 232500 | 232000 | 999 |
| 583 | 20250109 | 112200 | 179516381500 | 232500 | 232000 | 232500 | 232000 | 1441 |
| 584 | 20250109 | 112100 | 179181869500 | 232500 | 232000 | 232500 | 231500 | 1162 |
| 585 | 20250109 | 112000 | 178912434500 | 231500 | 232000 | 232000 | 231500 | 353 |
| 586 | 20250109 | 111900 | 178830633000 | 232000 | 231500 | 232500 | 231500 | 814 |
| 587 | 20250109 | 111800 | 178641800000 | 232000 | 231500 | 232000 | 231000 | 4277 |
| 588 | 20250109 | 111700 | 177650495000 | 232000 | 232000 | 232000 | 231500 | 980 |
| 589 | 20250109 | 111600 | 177423617500 | 232000 | 232000 | 232000 | 231500 | 516 |
| 590 | 20250109 | 111500 | 177304145000 | 232000 | 232000 | 232000 | 231500 | 296 |
| 591 | 20250109 | 111400 | 177235561500 | 232000 | 232000 | 232000 | 231500 | 486 |
| 592 | 20250109 | 111300 | 177122908000 | 231500 | 232000 | 232000 | 231500 | 530 |
| 593 | 20250109 | 111200 | 177000020000 | 232000 | 232000 | 232000 | 231500 | 379 |
| 594 | 20250109 | 111100 | 176912263000 | 231500 | 231500 | 231500 | 231000 | 841 |
| 595 | 20250109 | 111000 | 176717787500 | 231500 | 232500 | 232500 | 231000 | 2362 |
| 596 | 20250109 | 110900 | 176170137500 | 232000 | 232500 | 233000 | 232000 | 4320 |
| 597 | 20250109 | 110800 | 175165673500 | 232500 | 231500 | 232500 | 231000 | 5158 |
| 598 | 20250109 | 110700 | 173969268000 | 231500 | 230500 | 231500 | 230500 | 954 |
| 599 | 20250109 | 110600 | 173748744000 | 231000 | 230000 | 231500 | 229500 | 4470 |
| 600 | 20250109 | 110500 | 172718483500 | 230000 | 229500 | 230000 | 229500 | 911 |
| 601 | 20250109 | 110400 | 172509387000 | 229500 | 230000 | 230000 | 229500 | 500 |
| 602 | 20250109 | 110300 | 172394476500 | 229500 | 229500 | 230000 | 229500 | 501 |
| 603 | 20250109 | 110200 | 172279450000 | 230000 | 229500 | 230000 | 229000 | 729 |
| 604 | 20250109 | 110100 | 172112102000 | 229500 | 228500 | 229500 | 228500 | 893 |
| 605 | 20250109 | 110000 | 171907616000 | 228500 | 228500 | 229000 | 228000 | 3228 |
| 606 | 20250109 | 105900 | 171170138000 | 228500 | 229000 | 229500 | 228500 | 2420 |
| 607 | 20250109 | 105800 | 170615908000 | 229500 | 229500 | 230000 | 229000 | 806 |
| 608 | 20250109 | 105700 | 170430948000 | 229500 | 230500 | 230500 | 229000 | 3224 |
| 609 | 20250109 | 105600 | 169690174500 | 230500 | 230000 | 230500 | 230000 | 1278 |
| 610 | 20250109 | 105500 | 169395738500 | 230000 | 230000 | 230500 | 229500 | 1728 |
| 611 | 20250109 | 105400 | 168998322500 | 230000 | 229000 | 230000 | 229000 | 1425 |
| 612 | 20250109 | 105300 | 168671754500 | 229000 | 229500 | 229500 | 229000 | 1133 |
| 613 | 20250109 | 105200 | 168411925500 | 229500 | 230000 | 230000 | 229000 | 1418 |
| 614 | 20250109 | 105100 | 168086472000 | 229500 | 230000 | 230000 | 229500 | 722 |
| 615 | 20250109 | 105000 | 167920506000 | 230000 | 229500 | 230000 | 229000 | 798 |
| 616 | 20250109 | 104900 | 167737316500 | 230000 | 229000 | 230000 | 229000 | 1970 |
| 617 | 20250109 | 104800 | 167285871500 | 229000 | 229000 | 229500 | 229000 | 753 |
| 618 | 20250109 | 104700 | 167113407000 | 229000 | 229000 | 229500 | 228500 | 3444 |
| 619 | 20250109 | 104600 | 166325535000 | 229000 | 229500 | 230000 | 229000 | 2203 |
| 620 | 20250109 | 104500 | 165820745500 | 229500 | 230000 | 230500 | 229000 | 3777 |
| 621 | 20250109 | 104400 | 164952928500 | 230000 | 231000 | 231000 | 230000 | 3981 |
| 622 | 20250109 | 104300 | 164036354500 | 231000 | 231000 | 231500 | 230500 | 1639 |
| 623 | 20250109 | 104200 | 163657529000 | 231000 | 230500 | 232000 | 230500 | 4174 |
| 624 | 20250109 | 104100 | 162693701000 | 230500 | 231500 | 232000 | 230500 | 3405 |
| 625 | 20250109 | 104000 | 161906108500 | 232000 | 232500 | 232500 | 231500 | 3394 |
| 626 | 20250109 | 103900 | 161118352500 | 232000 | 231500 | 232500 | 231000 | 4550 |
| 627 | 20250109 | 103800 | 160064381500 | 232000 | 233000 | 233500 | 231000 | 9776 |
| 628 | 20250109 | 103700 | 157795253500 | 233500 | 232500 | 234000 | 232500 | 20124 |
| 629 | 20250109 | 103600 | 153099840000 | 233000 | 230000 | 233000 | 230000 | 15615 |
| 630 | 20250109 | 103500 | 149485137500 | 230000 | 229000 | 230500 | 228500 | 6339 |
| 631 | 20250109 | 103400 | 148029075000 | 229500 | 229000 | 229500 | 228000 | 5701 |
| 632 | 20250109 | 103300 | 146723276000 | 229000 | 229000 | 229500 | 228500 | 2567 |
| 633 | 20250109 | 103200 | 146134754500 | 229500 | 230000 | 230000 | 228000 | 13166 |
| 634 | 20250109 | 103100 | 143115627500 | 230000 | 229500 | 230000 | 229500 | 2311 |
| 635 | 20250109 | 103000 | 142584386000 | 230000 | 230000 | 230000 | 229000 | 4399 |
| 636 | 20250109 | 102900 | 141574679500 | 230000 | 229500 | 230000 | 229000 | 3903 |
| 637 | 20250109 | 102800 | 140679346500 | 229500 | 228500 | 229500 | 228500 | 2440 |
| 638 | 20250109 | 102700 | 140120359000 | 228500 | 229000 | 230000 | 228000 | 10000 |
| 639 | 20250109 | 102600 | 137826400500 | 229500 | 228000 | 229500 | 228000 | 4550 |
| 640 | 20250109 | 102500 | 136785509500 | 228500 | 228000 | 228500 | 227500 | 4307 |
| 641 | 20250109 | 102400 | 135803486500 | 227500 | 229500 | 230000 | 227500 | 8187 |
| 642 | 20250109 | 102300 | 133933962000 | 229500 | 229500 | 230000 | 229000 | 13406 |
| 643 | 20250109 | 102200 | 130857634500 | 229500 | 228000 | 229500 | 227500 | 17655 |
| 644 | 20250109 | 102100 | 126817124500 | 228000 | 227000 | 228000 | 226500 | 8042 |
| 645 | 20250109 | 102000 | 124988303000 | 227000 | 226500 | 227000 | 226000 | 6768 |
| 646 | 20250109 | 101900 | 123455219500 | 226500 | 226500 | 226500 | 226000 | 2174 |
| 647 | 20250109 | 101800 | 122963554500 | 226500 | 226500 | 227000 | 226000 | 6775 |
| 648 | 20250109 | 101700 | 121430402000 | 226500 | 226500 | 226500 | 226000 | 3392 |
| 649 | 20250109 | 101600 | 120662422000 | 226000 | 226000 | 226500 | 225500 | 13087 |
| 650 | 20250109 | 101500 | 117704094500 | 226000 | 226000 | 226500 | 225500 | 3840 |
| 651 | 20250109 | 101400 | 116836334000 | 226500 | 225500 | 226500 | 225000 | 7235 |
| 652 | 20250109 | 101300 | 115201889000 | 225000 | 225500 | 225500 | 225000 | 3851 |
| 653 | 20250109 | 101200 | 114334212000 | 225500 | 225000 | 225500 | 225000 | 1391 |
| 654 | 20250109 | 101100 | 114020965000 | 225500 | 225500 | 225500 | 224500 | 5861 |
| 655 | 20250109 | 101000 | 112700528000 | 225500 | 225000 | 225500 | 224500 | 8806 |
| 656 | 20250109 | 100900 | 110718238500 | 225000 | 224000 | 225000 | 223500 | 11167 |
| 657 | 20250109 | 100800 | 108209547000 | 224000 | 223000 | 224000 | 223000 | 4517 |
| 658 | 20250109 | 100700 | 107199784000 | 223000 | 223000 | 223500 | 222500 | 2692 |
| 659 | 20250109 | 100600 | 106599648000 | 222500 | 222500 | 223000 | 222500 | 2680 |
| 660 | 20250109 | 100500 | 106002184500 | 223000 | 223000 | 223000 | 222500 | 2417 |
| 661 | 20250109 | 100400 | 105463919500 | 223000 | 222000 | 223000 | 221500 | 9551 |
| 662 | 20250109 | 100300 | 103341179000 | 222000 | 221000 | 222000 | 220500 | 6109 |
| 663 | 20250109 | 100200 | 101988773500 | 220500 | 221000 | 221500 | 220500 | 5537 |
| 664 | 20250109 | 100100 | 100765121500 | 221000 | 221500 | 221500 | 221000 | 1084 |
| 665 | 20250109 | 100000 | 100525406000 | 221500 | 220500 | 221500 | 220500 | 2268 |
| 666 | 20250109 | 095900 | 100024440500 | 221000 | 221000 | 221500 | 220500 | 2571 |
| 667 | 20250109 | 095800 | 99456500500 | 220500 | 220500 | 221000 | 220500 | 2218 |
| 668 | 20250109 | 095700 | 98967150000 | 221000 | 222000 | 222000 | 220500 | 6101 |
| 669 | 20250109 | 095600 | 97618170500 | 222000 | 222000 | 222000 | 221500 | 821 |
| 670 | 20250109 | 095500 | 97436272500 | 221500 | 222000 | 222000 | 221000 | 2147 |
| 671 | 20250109 | 095400 | 96960474000 | 222000 | 221000 | 222000 | 221000 | 3066 |
| 672 | 20250109 | 095300 | 96281558000 | 221000 | 221500 | 221500 | 221000 | 1035 |
| 673 | 20250109 | 095200 | 96052691500 | 221000 | 220500 | 221500 | 220500 | 3125 |
| 674 | 20250109 | 095100 | 95362576000 | 221000 | 220500 | 221500 | 220500 | 3807 |
| 675 | 20250109 | 095000 | 94521736000 | 220500 | 221000 | 221000 | 220500 | 2085 |
| 676 | 20250109 | 094900 | 94061656000 | 220500 | 222000 | 222000 | 220500 | 6739 |
| 677 | 20250109 | 094800 | 92570640500 | 222000 | 222000 | 223000 | 222000 | 5359 |
| 678 | 20250109 | 094700 | 91379487500 | 222500 | 222000 | 222500 | 222000 | 713 |
| 679 | 20250109 | 094600 | 91221105000 | 222500 | 222000 | 222500 | 221500 | 1138 |
| 680 | 20250109 | 094500 | 90968361000 | 221500 | 221500 | 222000 | 221500 | 1250 |
| 681 | 20250109 | 094400 | 90691099000 | 222000 | 221500 | 222500 | 221000 | 3088 |
| 682 | 20250109 | 094300 | 90005786500 | 221500 | 221000 | 222000 | 220500 | 3591 |
| 683 | 20250109 | 094200 | 89212013000 | 221000 | 221500 | 221500 | 221000 | 5524 |
| 684 | 20250109 | 094100 | 87990870500 | 221000 | 222000 | 222500 | 221000 | 7643 |
| 685 | 20250109 | 094000 | 86293987000 | 222500 | 222000 | 222500 | 221500 | 3493 |
| 686 | 20250109 | 093900 | 85518535500 | 221500 | 221500 | 222000 | 221000 | 3728 |
| 687 | 20250109 | 093800 | 84692925000 | 221500 | 221500 | 222000 | 221500 | 2037 |
| 688 | 20250109 | 093700 | 84241031500 | 221500 | 222000 | 222500 | 221500 | 1879 |
| 689 | 20250109 | 093600 | 83823910000 | 222000 | 222500 | 222500 | 221500 | 3184 |
| 690 | 20250109 | 093500 | 83116881000 | 222000 | 222000 | 222500 | 222000 | 1894 |
| 691 | 20250109 | 093400 | 82696090500 | 222500 | 223000 | 223500 | 222000 | 6896 |
| 692 | 20250109 | 093300 | 81158917000 | 223000 | 222500 | 223000 | 222000 | 7431 |
| 693 | 20250109 | 093200 | 79503846500 | 222500 | 222500 | 222500 | 222000 | 3382 |
| 694 | 20250109 | 093100 | 78752029000 | 222000 | 221500 | 222500 | 221000 | 6659 |
| 695 | 20250109 | 093000 | 77275128500 | 221500 | 220500 | 221500 | 220000 | 18648 |
| 696 | 20250109 | 092900 | 73164797000 | 220000 | 220500 | 221000 | 220000 | 29887 |
| 697 | 20250109 | 092800 | 66582037000 | 221000 | 222000 | 222500 | 220500 | 14791 |
| 698 | 20250109 | 092700 | 63305696000 | 222000 | 221000 | 222000 | 221000 | 6612 |
| 699 | 20250109 | 092600 | 61842331000 | 221500 | 222000 | 222000 | 221000 | 14709 |
| 700 | 20250109 | 092500 | 58588007000 | 222000 | 222000 | 222500 | 221000 | 17240 |
| 701 | 20250109 | 092400 | 54766284500 | 221500 | 224000 | 224000 | 221500 | 27649 |
| 702 | 20250109 | 092300 | 48617685000 | 224000 | 224000 | 224500 | 223500 | 7285 |
| 703 | 20250109 | 092200 | 46986467500 | 224000 | 225500 | 226000 | 223000 | 14392 |
| 704 | 20250109 | 092100 | 43758754500 | 225500 | 226000 | 226000 | 225500 | 2641 |
| 705 | 20250109 | 092000 | 43162852000 | 226000 | 226000 | 226000 | 225000 | 4556 |
| 706 | 20250109 | 091900 | 42134810500 | 225500 | 225000 | 225500 | 224500 | 5898 |
| 707 | 20250109 | 091800 | 40807154000 | 225000 | 226000 | 226000 | 224500 | 18341 |
| 708 | 20250109 | 091700 | 36678468500 | 226000 | 225500 | 227000 | 225000 | 13807 |
| 709 | 20250109 | 091600 | 33555844500 | 225500 | 226000 | 227000 | 225000 | 23456 |
| 710 | 20250109 | 091500 | 28262677500 | 226000 | 228500 | 228500 | 226000 | 18172 |
| 711 | 20250109 | 091400 | 24131335500 | 228000 | 229500 | 229500 | 228000 | 8119 |
| 712 | 20250109 | 091300 | 22274120000 | 229000 | 230500 | 230500 | 229000 | 6577 |
| 713 | 20250109 | 091200 | 20764224000 | 230000 | 232000 | 232000 | 230000 | 5931 |
| 714 | 20250109 | 091100 | 19394327500 | 232000 | 233500 | 233500 | 231500 | 4251 |
| 715 | 20250109 | 091000 | 18406171500 | 233000 | 232500 | 233500 | 232500 | 5459 |
| 716 | 20250109 | 090900 | 17134902000 | 233000 | 232000 | 233000 | 231500 | 2594 |
| 717 | 20250109 | 090800 | 16532664500 | 232000 | 232000 | 233500 | 231500 | 8072 |
| 718 | 20250109 | 090700 | 14657037000 | 232000 | 231500 | 232000 | 231000 | 2558 |
| 719 | 20250109 | 090600 | 14064310000 | 231000 | 231500 | 232500 | 230500 | 10219 |
| 720 | 20250109 | 090500 | 11700533000 | 231000 | 230500 | 231500 | 230500 | 2281 |
| 721 | 20250109 | 090400 | 11173458000 | 230500 | 231000 | 231500 | 230500 | 3307 |
| 722 | 20250109 | 090300 | 10409883000 | 231000 | 229500 | 231500 | 228500 | 10678 |
| 723 | 20250109 | 090200 | 7957756500 | 229500 | 231000 | 231500 | 229000 | 10375 |
| 724 | 20250109 | 090100 | 5572387000 | 231000 | 231000 | 232000 | 229500 | 6835 |
| 725 | 20250109 | 090000 | 3995885500 | 230500 | 230500 | 232000 | 230000 | 17115 |