43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 211800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 3 | 20250103 | 211700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 4 | 20250103 | 211600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 5 | 20250103 | 211500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 6 | 20250103 | 211400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 7 | 20250103 | 211300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 8 | 20250103 | 211200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 9 | 20250103 | 211100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 10 | 20250103 | 211000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 11 | 20250103 | 210900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 12 | 20250103 | 210800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 13 | 20250103 | 210700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 14 | 20250103 | 210600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 15 | 20250103 | 210500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 16 | 20250103 | 210400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 17 | 20250103 | 210300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 18 | 20250103 | 210200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 19 | 20250103 | 210100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 20 | 20250103 | 210000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 21 | 20250103 | 205900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 22 | 20250103 | 205800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 23 | 20250103 | 205700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 24 | 20250103 | 205600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 25 | 20250103 | 205500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 26 | 20250103 | 205400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 27 | 20250103 | 205300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 28 | 20250103 | 205200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 29 | 20250103 | 205100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 30 | 20250103 | 205000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 31 | 20250103 | 204900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 32 | 20250103 | 204800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 33 | 20250103 | 204700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 34 | 20250103 | 204600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 35 | 20250103 | 204500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 36 | 20250103 | 204400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 37 | 20250103 | 204300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 38 | 20250103 | 204200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 39 | 20250103 | 204100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 40 | 20250103 | 204000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 41 | 20250103 | 203900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 42 | 20250103 | 203800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 43 | 20250103 | 203700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 44 | 20250103 | 203600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 45 | 20250103 | 203500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 46 | 20250103 | 203400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 47 | 20250103 | 203300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 48 | 20250103 | 203200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 49 | 20250103 | 203100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 50 | 20250103 | 203000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 51 | 20250103 | 202900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 52 | 20250103 | 202800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 53 | 20250103 | 202700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 54 | 20250103 | 202600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 55 | 20250103 | 202500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 56 | 20250103 | 202400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 57 | 20250103 | 202300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 58 | 20250103 | 202200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 59 | 20250103 | 202100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 60 | 20250103 | 202000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 61 | 20250103 | 201900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 62 | 20250103 | 201800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 63 | 20250103 | 201700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 64 | 20250103 | 201600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 65 | 20250103 | 201500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 66 | 20250103 | 201400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 67 | 20250103 | 201300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 68 | 20250103 | 201200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 69 | 20250103 | 201100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 70 | 20250103 | 201000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 71 | 20250103 | 200900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 72 | 20250103 | 200800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 73 | 20250103 | 200700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 74 | 20250103 | 200600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 75 | 20250103 | 200500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 76 | 20250103 | 200400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 77 | 20250103 | 200300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 78 | 20250103 | 200200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 79 | 20250103 | 200100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 80 | 20250103 | 200000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 81 | 20250103 | 195900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 82 | 20250103 | 195800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 83 | 20250103 | 195700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 84 | 20250103 | 195600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 85 | 20250103 | 195500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 86 | 20250103 | 195400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 87 | 20250103 | 195300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 88 | 20250103 | 195200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 89 | 20250103 | 195100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 90 | 20250103 | 195000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 91 | 20250103 | 194900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 92 | 20250103 | 194800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 93 | 20250103 | 194700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 94 | 20250103 | 194600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 95 | 20250103 | 194500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 96 | 20250103 | 194400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 97 | 20250103 | 194300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 98 | 20250103 | 194200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 99 | 20250103 | 194100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 100 | 20250103 | 194000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 101 | 20250103 | 193900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 102 | 20250103 | 193800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 103 | 20250103 | 193700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 104 | 20250103 | 193600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 105 | 20250103 | 193500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 106 | 20250103 | 193400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 107 | 20250103 | 193300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 108 | 20250103 | 193200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 109 | 20250103 | 193100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 110 | 20250103 | 193000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 111 | 20250103 | 192900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 112 | 20250103 | 192800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 113 | 20250103 | 192700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 114 | 20250103 | 192600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 115 | 20250103 | 192500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 116 | 20250103 | 192400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 117 | 20250103 | 192300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 118 | 20250103 | 192200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 119 | 20250103 | 192100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 120 | 20250103 | 192000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 121 | 20250103 | 191900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 122 | 20250103 | 191800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 123 | 20250103 | 191700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 124 | 20250103 | 191600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 125 | 20250103 | 191500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 126 | 20250103 | 191400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 127 | 20250103 | 191300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 128 | 20250103 | 191200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 129 | 20250103 | 191100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 130 | 20250103 | 191000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 131 | 20250103 | 190900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 132 | 20250103 | 190800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 133 | 20250103 | 190700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 134 | 20250103 | 190600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 135 | 20250103 | 190500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 136 | 20250103 | 190400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 137 | 20250103 | 190300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 138 | 20250103 | 190200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 139 | 20250103 | 190100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 140 | 20250103 | 190000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 141 | 20250103 | 185900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 142 | 20250103 | 185800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 143 | 20250103 | 185700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 144 | 20250103 | 185600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 145 | 20250103 | 185500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 146 | 20250103 | 185400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 147 | 20250103 | 185300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 148 | 20250103 | 185200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 149 | 20250103 | 185100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 150 | 20250103 | 185000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 151 | 20250103 | 184900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 152 | 20250103 | 184800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 153 | 20250103 | 184700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 154 | 20250103 | 184600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 155 | 20250103 | 184500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 156 | 20250103 | 184400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 157 | 20250103 | 184300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 158 | 20250103 | 184200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 159 | 20250103 | 184100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 160 | 20250103 | 184000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 161 | 20250103 | 183900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 162 | 20250103 | 183800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 163 | 20250103 | 183700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 164 | 20250103 | 183600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 165 | 20250103 | 183500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 166 | 20250103 | 183400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 167 | 20250103 | 183300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 168 | 20250103 | 183200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 169 | 20250103 | 183100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 170 | 20250103 | 183000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 171 | 20250103 | 182900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 172 | 20250103 | 182800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 173 | 20250103 | 182700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 174 | 20250103 | 182600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 175 | 20250103 | 182500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 176 | 20250103 | 182400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 177 | 20250103 | 182300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 178 | 20250103 | 182200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 179 | 20250103 | 182100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 180 | 20250103 | 182000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 181 | 20250103 | 181900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 182 | 20250103 | 181800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 183 | 20250103 | 181700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 184 | 20250103 | 181600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 185 | 20250103 | 181500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 186 | 20250103 | 181400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 187 | 20250103 | 181300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 188 | 20250103 | 181200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 189 | 20250103 | 181100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 190 | 20250103 | 181000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 191 | 20250103 | 180900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 192 | 20250103 | 180800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 193 | 20250103 | 180700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 194 | 20250103 | 180600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 195 | 20250103 | 180500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 196 | 20250103 | 180400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 197 | 20250103 | 180300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 198 | 20250103 | 180200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 199 | 20250103 | 180100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 200 | 20250103 | 180000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 201 | 20250103 | 175900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 202 | 20250103 | 175800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 203 | 20250103 | 175700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 204 | 20250103 | 175600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 205 | 20250103 | 175500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 206 | 20250103 | 175400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 207 | 20250103 | 175300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 208 | 20250103 | 175200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 209 | 20250103 | 175100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 210 | 20250103 | 175000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 211 | 20250103 | 174900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 212 | 20250103 | 174800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 213 | 20250103 | 174700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 214 | 20250103 | 174600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 215 | 20250103 | 174500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 216 | 20250103 | 174400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 217 | 20250103 | 174300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 218 | 20250103 | 174200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 219 | 20250103 | 174100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 220 | 20250103 | 174000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 221 | 20250103 | 173900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 222 | 20250103 | 173800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 223 | 20250103 | 173700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 224 | 20250103 | 173600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 225 | 20250103 | 173500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 226 | 20250103 | 173400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 227 | 20250103 | 173300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 228 | 20250103 | 173200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 229 | 20250103 | 173100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 230 | 20250103 | 173000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 231 | 20250103 | 172900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 232 | 20250103 | 172800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 233 | 20250103 | 172700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 234 | 20250103 | 172600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 235 | 20250103 | 172500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 236 | 20250103 | 172400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 237 | 20250103 | 172300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 238 | 20250103 | 172200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 239 | 20250103 | 172100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 240 | 20250103 | 172000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 241 | 20250103 | 171900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 242 | 20250103 | 171800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 243 | 20250103 | 171700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 244 | 20250103 | 171600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 245 | 20250103 | 171500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 246 | 20250103 | 171400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 247 | 20250103 | 171300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 248 | 20250103 | 171200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 249 | 20250103 | 171100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 250 | 20250103 | 171000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 251 | 20250103 | 170900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 252 | 20250103 | 170800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 253 | 20250103 | 170700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 254 | 20250103 | 170600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 255 | 20250103 | 170500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 256 | 20250103 | 170400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 257 | 20250103 | 170300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 258 | 20250103 | 170200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 259 | 20250103 | 170100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 260 | 20250103 | 170000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 261 | 20250103 | 165900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 262 | 20250103 | 165800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 263 | 20250103 | 165700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 264 | 20250103 | 165600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 265 | 20250103 | 165500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 266 | 20250103 | 165400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 267 | 20250103 | 165300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 268 | 20250103 | 165200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 269 | 20250103 | 165100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 270 | 20250103 | 165000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 271 | 20250103 | 164900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 272 | 20250103 | 164800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 273 | 20250103 | 164700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 274 | 20250103 | 164600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 275 | 20250103 | 164500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 276 | 20250103 | 164400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 277 | 20250103 | 164300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 278 | 20250103 | 164200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 279 | 20250103 | 164100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 280 | 20250103 | 164000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 281 | 20250103 | 163900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 282 | 20250103 | 163800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 283 | 20250103 | 163700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 284 | 20250103 | 163600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 285 | 20250103 | 163500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 286 | 20250103 | 163400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 287 | 20250103 | 163300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 288 | 20250103 | 163200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 289 | 20250103 | 163100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 290 | 20250103 | 163000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 291 | 20250103 | 162900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 292 | 20250103 | 162800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 293 | 20250103 | 162700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 294 | 20250103 | 162600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 295 | 20250103 | 162500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 296 | 20250103 | 162400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 297 | 20250103 | 162300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 298 | 20250103 | 162200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 299 | 20250103 | 162100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 300 | 20250103 | 162000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 301 | 20250103 | 161900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 302 | 20250103 | 161800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 303 | 20250103 | 161700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 304 | 20250103 | 161600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 305 | 20250103 | 161500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 306 | 20250103 | 161400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 307 | 20250103 | 161300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 308 | 20250103 | 161200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 309 | 20250103 | 161100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 310 | 20250103 | 161000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 311 | 20250103 | 160900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 312 | 20250103 | 160800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 313 | 20250103 | 160700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 314 | 20250103 | 160600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 315 | 20250103 | 160500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 316 | 20250103 | 160400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 317 | 20250103 | 160300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 318 | 20250103 | 160200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 319 | 20250103 | 160100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 320 | 20250103 | 160000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 321 | 20250103 | 155900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 322 | 20250103 | 155800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 323 | 20250103 | 155700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 324 | 20250103 | 155600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 325 | 20250103 | 155500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 326 | 20250103 | 155400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 327 | 20250103 | 155300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 328 | 20250103 | 155200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 329 | 20250103 | 155100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 330 | 20250103 | 155000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 331 | 20250103 | 154900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 332 | 20250103 | 154800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 333 | 20250103 | 154700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 334 | 20250103 | 154600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 335 | 20250103 | 154500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 336 | 20250103 | 154400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 337 | 20250103 | 154300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 338 | 20250103 | 154200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 339 | 20250103 | 154100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 340 | 20250103 | 154000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 341 | 20250103 | 153900 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 342 | 20250103 | 153800 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 343 | 20250103 | 153700 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 344 | 20250103 | 153600 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 345 | 20250103 | 153500 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 346 | 20250103 | 153400 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 347 | 20250103 | 153300 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 348 | 20250103 | 153200 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 349 | 20250103 | 153100 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 350 | 20250103 | 153000 | 141630633500 | 285500 | 285500 | 285500 | 285500 | 9372 |
| 351 | 20250103 | 152900 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 352 | 20250103 | 152800 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 353 | 20250103 | 152700 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 354 | 20250103 | 152600 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 355 | 20250103 | 152500 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 356 | 20250103 | 152400 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 357 | 20250103 | 152300 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 358 | 20250103 | 152200 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 359 | 20250103 | 152100 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 360 | 20250103 | 152000 | 138954927500 | 285500 | 285500 | 285500 | 285500 | 0 |
| 361 | 20250103 | 151900 | 138954927500 | 285500 | 286000 | 286000 | 285500 | 594 |
| 362 | 20250103 | 151800 | 138785241500 | 286000 | 285500 | 286000 | 285500 | 904 |
| 363 | 20250103 | 151700 | 138526911000 | 286000 | 286000 | 286000 | 285500 | 513 |
| 364 | 20250103 | 151600 | 138380294000 | 285500 | 285500 | 286000 | 285500 | 1114 |
| 365 | 20250103 | 151500 | 138061850000 | 286000 | 286000 | 286000 | 285500 | 577 |
| 366 | 20250103 | 151400 | 137896961000 | 286000 | 286000 | 286500 | 285500 | 763 |
| 367 | 20250103 | 151300 | 137678856500 | 286000 | 286000 | 286500 | 286000 | 856 |
| 368 | 20250103 | 151200 | 137433956500 | 286000 | 285500 | 286500 | 285500 | 600 |
| 369 | 20250103 | 151100 | 137262228000 | 286000 | 286000 | 286500 | 285500 | 852 |
| 370 | 20250103 | 151000 | 137018498500 | 286000 | 285500 | 286500 | 285500 | 485 |
| 371 | 20250103 | 150900 | 136879804000 | 285500 | 285500 | 286000 | 285500 | 635 |
| 372 | 20250103 | 150800 | 136698414000 | 285500 | 285000 | 286000 | 285000 | 1163 |
| 373 | 20250103 | 150700 | 136366238500 | 286000 | 285500 | 286000 | 285000 | 842 |
| 374 | 20250103 | 150600 | 136125835000 | 285500 | 285500 | 286000 | 285000 | 1112 |
| 375 | 20250103 | 150500 | 135808226000 | 285500 | 285500 | 286000 | 285500 | 664 |
| 376 | 20250103 | 150400 | 135618603500 | 286000 | 286000 | 286000 | 285500 | 780 |
| 377 | 20250103 | 150300 | 135395856000 | 285500 | 286000 | 286000 | 285500 | 776 |
| 378 | 20250103 | 150200 | 135174179000 | 285500 | 285500 | 286000 | 285500 | 357 |
| 379 | 20250103 | 150100 | 135072220000 | 286000 | 285500 | 286000 | 285500 | 496 |
| 380 | 20250103 | 150000 | 134930516500 | 285500 | 286000 | 286500 | 285500 | 1205 |
| 381 | 20250103 | 145900 | 134586161500 | 286000 | 285500 | 286500 | 285500 | 700 |
| 382 | 20250103 | 145800 | 134386048000 | 286000 | 286000 | 286500 | 285500 | 1424 |
| 383 | 20250103 | 145700 | 133978901000 | 286000 | 285500 | 287000 | 285500 | 771 |
| 384 | 20250103 | 145600 | 133758325000 | 286000 | 286000 | 287000 | 285500 | 3042 |
| 385 | 20250103 | 145500 | 132887993000 | 286000 | 286000 | 286500 | 286000 | 778 |
| 386 | 20250103 | 145400 | 132665401500 | 286000 | 286500 | 286500 | 286000 | 662 |
| 387 | 20250103 | 145300 | 132475937000 | 286000 | 286500 | 286500 | 286000 | 733 |
| 388 | 20250103 | 145200 | 132266163000 | 286500 | 286000 | 287000 | 286000 | 879 |
| 389 | 20250103 | 145100 | 132014333000 | 286000 | 286500 | 287000 | 286000 | 549 |
| 390 | 20250103 | 145000 | 131857218000 | 286000 | 286500 | 287000 | 286000 | 1051 |
| 391 | 20250103 | 144900 | 131556140500 | 287000 | 286500 | 287000 | 286500 | 726 |
| 392 | 20250103 | 144800 | 131348105000 | 287000 | 286500 | 287000 | 286500 | 462 |
| 393 | 20250103 | 144700 | 131215664500 | 286500 | 286500 | 287500 | 286000 | 952 |
| 394 | 20250103 | 144600 | 130942771500 | 286500 | 287000 | 287500 | 286500 | 617 |
| 395 | 20250103 | 144500 | 130765817500 | 287000 | 286500 | 287500 | 286500 | 1079 |
| 396 | 20250103 | 144400 | 130456390000 | 286500 | 286000 | 287000 | 286000 | 772 |
| 397 | 20250103 | 144300 | 130235169500 | 286000 | 287000 | 287000 | 286000 | 762 |
| 398 | 20250103 | 144200 | 130017087500 | 287000 | 285500 | 287000 | 285500 | 1225 |
| 399 | 20250103 | 144100 | 129666382000 | 286000 | 286000 | 286500 | 285500 | 999 |
| 400 | 20250103 | 144000 | 129380832500 | 286000 | 286000 | 286500 | 285500 | 982 |
| 401 | 20250103 | 143900 | 129099989500 | 285500 | 285500 | 286000 | 285500 | 1260 |
| 402 | 20250103 | 143800 | 128739965000 | 285500 | 285500 | 286000 | 285000 | 729 |
| 403 | 20250103 | 143700 | 128531854500 | 285500 | 285500 | 286000 | 285000 | 573 |
| 404 | 20250103 | 143600 | 128368252500 | 285500 | 286000 | 286500 | 285000 | 1177 |
| 405 | 20250103 | 143500 | 128032096000 | 286000 | 285500 | 286000 | 285000 | 1324 |
| 406 | 20250103 | 143400 | 127653881500 | 285500 | 285000 | 286000 | 285000 | 601 |
| 407 | 20250103 | 143300 | 127482340500 | 285000 | 285000 | 286000 | 285000 | 696 |
| 408 | 20250103 | 143200 | 127283838000 | 285000 | 285000 | 285500 | 285000 | 661 |
| 409 | 20250103 | 143100 | 127095380000 | 285000 | 286000 | 286500 | 285000 | 3995 |
| 410 | 20250103 | 143000 | 125955625500 | 286000 | 286000 | 286500 | 285500 | 553 |
| 411 | 20250103 | 142900 | 125797598500 | 286000 | 286000 | 287000 | 285500 | 876 |
| 412 | 20250103 | 142800 | 125547008000 | 286500 | 286000 | 287000 | 286000 | 1163 |
| 413 | 20250103 | 142700 | 125214009500 | 286000 | 287000 | 287000 | 286000 | 1087 |
| 414 | 20250103 | 142600 | 124902804000 | 286500 | 286500 | 287500 | 286500 | 1009 |
| 415 | 20250103 | 142500 | 124613442500 | 286500 | 286000 | 287000 | 286000 | 722 |
| 416 | 20250103 | 142400 | 124406722000 | 286000 | 286000 | 287000 | 286000 | 1487 |
| 417 | 20250103 | 142300 | 123980941000 | 286000 | 286000 | 286500 | 285500 | 846 |
| 418 | 20250103 | 142200 | 123738989000 | 286000 | 286000 | 286500 | 286000 | 756 |
| 419 | 20250103 | 142100 | 123522655500 | 286500 | 286000 | 286500 | 285500 | 761 |
| 420 | 20250103 | 142000 | 123304972500 | 285500 | 285500 | 287000 | 285000 | 1998 |
| 421 | 20250103 | 141900 | 122733391000 | 285500 | 285000 | 286000 | 285000 | 855 |
| 422 | 20250103 | 141800 | 122489304500 | 285000 | 285000 | 286000 | 284500 | 1625 |
| 423 | 20250103 | 141700 | 122025696500 | 285000 | 285000 | 285500 | 285000 | 512 |
| 424 | 20250103 | 141600 | 121879738500 | 285000 | 284500 | 286000 | 284500 | 932 |
| 425 | 20250103 | 141500 | 121613882500 | 284500 | 285000 | 285500 | 284000 | 636 |
| 426 | 20250103 | 141400 | 121432764500 | 284500 | 285000 | 285500 | 284500 | 1032 |
| 427 | 20250103 | 141300 | 121138598000 | 285000 | 285000 | 285500 | 285000 | 692 |
| 428 | 20250103 | 141200 | 120941313000 | 285000 | 285000 | 285500 | 285000 | 721 |
| 429 | 20250103 | 141100 | 120735799000 | 285000 | 285000 | 285500 | 285000 | 692 |
| 430 | 20250103 | 141000 | 120538475500 | 285500 | 285500 | 286000 | 285000 | 835 |
| 431 | 20250103 | 140900 | 120300166500 | 286000 | 285000 | 286000 | 285000 | 1576 |
| 432 | 20250103 | 140800 | 119850497500 | 285500 | 285500 | 285500 | 285000 | 1021 |
| 433 | 20250103 | 140700 | 119559404500 | 285000 | 284500 | 285500 | 284500 | 1379 |
| 434 | 20250103 | 140600 | 119166250500 | 284500 | 284000 | 285000 | 283500 | 983 |
| 435 | 20250103 | 140500 | 118886718000 | 284000 | 284000 | 284500 | 283500 | 719 |
| 436 | 20250103 | 140400 | 118682513500 | 284000 | 284500 | 284500 | 283500 | 754 |
| 437 | 20250103 | 140300 | 118468368000 | 284000 | 284500 | 284500 | 284000 | 535 |
| 438 | 20250103 | 140200 | 118316414000 | 284000 | 283500 | 284500 | 283000 | 1579 |
| 439 | 20250103 | 140100 | 117868540500 | 283500 | 283500 | 284000 | 283500 | 555 |
| 440 | 20250103 | 140000 | 117711176000 | 283500 | 284000 | 284500 | 283500 | 617 |
| 441 | 20250103 | 135900 | 117536018000 | 284000 | 284000 | 284500 | 284000 | 834 |
| 442 | 20250103 | 135800 | 117299096000 | 284000 | 283000 | 284500 | 283000 | 922 |
| 443 | 20250103 | 135700 | 117037255000 | 283500 | 283500 | 284000 | 282500 | 1523 |
| 444 | 20250103 | 135600 | 116605871000 | 283500 | 284000 | 284500 | 283500 | 642 |
| 445 | 20250103 | 135500 | 116423708000 | 284000 | 284000 | 284500 | 282500 | 3009 |
| 446 | 20250103 | 135400 | 115571104500 | 283500 | 284000 | 284500 | 283500 | 1290 |
| 447 | 20250103 | 135300 | 115205128000 | 283500 | 284000 | 284500 | 283500 | 1180 |
| 448 | 20250103 | 135200 | 114870231500 | 284000 | 284000 | 284500 | 283500 | 708 |
| 449 | 20250103 | 135100 | 114669163500 | 284000 | 284500 | 285000 | 283000 | 1776 |
| 450 | 20250103 | 135000 | 114164699500 | 284000 | 283500 | 284500 | 283500 | 3094 |
| 451 | 20250103 | 134900 | 113286528000 | 283500 | 285000 | 286000 | 283000 | 11640 |
| 452 | 20250103 | 134800 | 109981778500 | 285000 | 285500 | 286000 | 284500 | 1242 |
| 453 | 20250103 | 134700 | 109627693500 | 285500 | 285500 | 286000 | 284500 | 5567 |
| 454 | 20250103 | 134600 | 108040633000 | 286000 | 285500 | 286000 | 285500 | 1211 |
| 455 | 20250103 | 134500 | 107694855500 | 286000 | 286000 | 286500 | 285500 | 1370 |
| 456 | 20250103 | 134400 | 107303005000 | 286000 | 286000 | 286500 | 286000 | 605 |
| 457 | 20250103 | 134300 | 107129961000 | 286500 | 286500 | 287000 | 286000 | 875 |
| 458 | 20250103 | 134200 | 106879444500 | 286500 | 286000 | 287000 | 286000 | 637 |
| 459 | 20250103 | 134100 | 106697045000 | 286000 | 286000 | 286500 | 285500 | 841 |
| 460 | 20250103 | 134000 | 106456494000 | 286000 | 285500 | 286500 | 285500 | 1591 |
| 461 | 20250103 | 133900 | 106001857000 | 286000 | 285500 | 286500 | 285500 | 1150 |
| 462 | 20250103 | 133800 | 105673011000 | 285500 | 286000 | 286500 | 285500 | 3244 |
| 463 | 20250103 | 133700 | 104745928500 | 286000 | 286500 | 287000 | 286000 | 1234 |
| 464 | 20250103 | 133600 | 104392641500 | 286500 | 286500 | 287500 | 286000 | 1638 |
| 465 | 20250103 | 133500 | 103923098500 | 287000 | 287000 | 287500 | 286500 | 1583 |
| 466 | 20250103 | 133400 | 103469020000 | 287000 | 288000 | 288000 | 286500 | 6561 |
| 467 | 20250103 | 133300 | 101584439000 | 288500 | 288000 | 289000 | 287500 | 1002 |
| 468 | 20250103 | 133200 | 101295677000 | 288000 | 289000 | 289500 | 287500 | 10349 |
| 469 | 20250103 | 133100 | 98308565000 | 289000 | 289500 | 290000 | 289000 | 1226 |
| 470 | 20250103 | 133000 | 97953860000 | 289500 | 289500 | 290000 | 289500 | 366 |
| 471 | 20250103 | 132900 | 97847868500 | 290000 | 289500 | 290500 | 289500 | 2048 |
| 472 | 20250103 | 132800 | 97254703000 | 289500 | 290000 | 290000 | 289500 | 1613 |
| 473 | 20250103 | 132700 | 96787402500 | 289500 | 290000 | 290000 | 289500 | 506 |
| 474 | 20250103 | 132600 | 96640861500 | 290000 | 291000 | 291000 | 290000 | 4459 |
| 475 | 20250103 | 132500 | 95346714000 | 291000 | 291000 | 291500 | 291000 | 661 |
| 476 | 20250103 | 132400 | 95154337500 | 291000 | 291500 | 291500 | 291000 | 396 |
| 477 | 20250103 | 132300 | 95039068000 | 291000 | 291000 | 291500 | 291000 | 261 |
| 478 | 20250103 | 132200 | 94963056000 | 291000 | 291000 | 291500 | 291000 | 430 |
| 479 | 20250103 | 132100 | 94837909500 | 291000 | 290500 | 291500 | 290500 | 476 |
| 480 | 20250103 | 132000 | 94699388500 | 290500 | 291000 | 291500 | 290500 | 1408 |
| 481 | 20250103 | 131900 | 94289669000 | 291500 | 291500 | 291500 | 291000 | 377 |
| 482 | 20250103 | 131800 | 94179933000 | 291000 | 291500 | 291500 | 291000 | 238 |
| 483 | 20250103 | 131700 | 94110648500 | 291000 | 291000 | 291500 | 291000 | 262 |
| 484 | 20250103 | 131600 | 94034386500 | 291000 | 291000 | 291500 | 291000 | 302 |
| 485 | 20250103 | 131500 | 93946484500 | 291000 | 291500 | 291500 | 291000 | 281 |
| 486 | 20250103 | 131400 | 93864695500 | 291000 | 291000 | 291500 | 291000 | 216 |
| 487 | 20250103 | 131300 | 93801811500 | 291000 | 291000 | 291500 | 291000 | 195 |
| 488 | 20250103 | 131200 | 93745046500 | 291500 | 291000 | 291500 | 291000 | 333 |
| 489 | 20250103 | 131100 | 93648111000 | 291500 | 291500 | 291500 | 291000 | 952 |
| 490 | 20250103 | 131000 | 93370642000 | 291500 | 291000 | 291500 | 291000 | 390 |
| 491 | 20250103 | 130900 | 93257126500 | 291000 | 291000 | 291500 | 291000 | 215 |
| 492 | 20250103 | 130800 | 93194552000 | 291000 | 291000 | 291500 | 291000 | 262 |
| 493 | 20250103 | 130700 | 93118273000 | 291000 | 291000 | 291500 | 291000 | 316 |
| 494 | 20250103 | 130600 | 93026305000 | 291000 | 291000 | 291500 | 291000 | 206 |
| 495 | 20250103 | 130500 | 92966306500 | 291500 | 291500 | 291500 | 291000 | 261 |
| 496 | 20250103 | 130400 | 92890342500 | 291000 | 291000 | 291500 | 291000 | 187 |
| 497 | 20250103 | 130300 | 92835904500 | 291000 | 291500 | 291500 | 291000 | 245 |
| 498 | 20250103 | 130200 | 92764598000 | 291000 | 291000 | 291000 | 290500 | 258 |
| 499 | 20250103 | 130100 | 92689573500 | 291000 | 290500 | 291000 | 290500 | 394 |
| 500 | 20250103 | 130000 | 92574955500 | 290500 | 290500 | 291000 | 290500 | 289 |
| 501 | 20250103 | 125900 | 92490969500 | 290500 | 290500 | 291000 | 290500 | 543 |
| 502 | 20250103 | 125800 | 92333034500 | 290500 | 290500 | 291000 | 290500 | 248 |
| 503 | 20250103 | 125700 | 92260972500 | 290500 | 290500 | 291500 | 290500 | 204 |
| 504 | 20250103 | 125600 | 92201692500 | 290500 | 290500 | 291500 | 290500 | 160 |
| 505 | 20250103 | 125500 | 92155168000 | 290500 | 290500 | 291000 | 290500 | 351 |
| 506 | 20250103 | 125400 | 92053142000 | 290500 | 291000 | 291500 | 290500 | 181 |
| 507 | 20250103 | 125300 | 92000498500 | 291000 | 291000 | 291500 | 290500 | 796 |
| 508 | 20250103 | 125200 | 91768933000 | 291000 | 290500 | 291000 | 290500 | 172 |
| 509 | 20250103 | 125100 | 91718947000 | 290500 | 291500 | 291500 | 290500 | 216 |
| 510 | 20250103 | 125000 | 91656099000 | 291000 | 291000 | 291500 | 291000 | 243 |
| 511 | 20250103 | 124900 | 91585363000 | 291500 | 291500 | 291500 | 291000 | 199 |
| 512 | 20250103 | 124800 | 91527436500 | 291000 | 291000 | 292000 | 291000 | 320 |
| 513 | 20250103 | 124700 | 91434217500 | 291500 | 291000 | 291500 | 291000 | 341 |
| 514 | 20250103 | 124600 | 91334962500 | 291000 | 291500 | 292000 | 291000 | 356 |
| 515 | 20250103 | 124500 | 91231316000 | 291000 | 291500 | 292000 | 291000 | 1143 |
| 516 | 20250103 | 124400 | 90898125000 | 291500 | 291500 | 292000 | 291500 | 253 |
| 517 | 20250103 | 124300 | 90824357000 | 291500 | 291000 | 292000 | 291000 | 302 |
| 518 | 20250103 | 124200 | 90736360500 | 291000 | 291000 | 291500 | 291000 | 938 |
| 519 | 20250103 | 124100 | 90463050000 | 291500 | 291000 | 292000 | 291000 | 899 |
| 520 | 20250103 | 124000 | 90201081500 | 291000 | 291000 | 291500 | 291000 | 150 |
| 521 | 20250103 | 123900 | 90157400000 | 291500 | 291000 | 291500 | 291000 | 215 |
| 522 | 20250103 | 123800 | 90094812500 | 291500 | 291500 | 291500 | 291000 | 146 |
| 523 | 20250103 | 123700 | 90052287500 | 291500 | 291500 | 291500 | 291000 | 228 |
| 524 | 20250103 | 123600 | 89985873000 | 291500 | 291000 | 291500 | 291000 | 339 |
| 525 | 20250103 | 123500 | 89887166000 | 291000 | 291000 | 291500 | 291000 | 540 |
| 526 | 20250103 | 123400 | 89730009500 | 291500 | 291000 | 291500 | 291000 | 480 |
| 527 | 20250103 | 123300 | 89590311500 | 291000 | 291000 | 291500 | 291000 | 144 |
| 528 | 20250103 | 123200 | 89548377000 | 291000 | 290500 | 291500 | 290500 | 609 |
| 529 | 20250103 | 123100 | 89371205000 | 291000 | 290000 | 291000 | 290000 | 756 |
| 530 | 20250103 | 123000 | 89151533000 | 290000 | 290000 | 290500 | 290000 | 747 |
| 531 | 20250103 | 122900 | 88934677000 | 290000 | 290000 | 290500 | 290000 | 253 |
| 532 | 20250103 | 122800 | 88861271500 | 290000 | 290000 | 290500 | 290000 | 221 |
| 533 | 20250103 | 122700 | 88797159500 | 290000 | 290500 | 290500 | 290000 | 324 |
| 534 | 20250103 | 122600 | 88703186500 | 290500 | 290000 | 290500 | 290000 | 181 |
| 535 | 20250103 | 122500 | 88650679000 | 290500 | 290500 | 290500 | 290000 | 245 |
| 536 | 20250103 | 122400 | 88579585000 | 290500 | 290000 | 290500 | 290000 | 259 |
| 537 | 20250103 | 122300 | 88504455000 | 290000 | 290000 | 290500 | 290000 | 167 |
| 538 | 20250103 | 122200 | 88456012000 | 290000 | 290500 | 290500 | 290000 | 599 |
| 539 | 20250103 | 122100 | 88282239000 | 290000 | 290000 | 290500 | 290000 | 357 |
| 540 | 20250103 | 122000 | 88178606500 | 290500 | 290000 | 290500 | 290000 | 414 |
| 541 | 20250103 | 121900 | 88058535500 | 290000 | 290000 | 290500 | 290000 | 161 |
| 542 | 20250103 | 121800 | 88011802500 | 290000 | 290000 | 291000 | 290000 | 320 |
| 543 | 20250103 | 121700 | 87918863500 | 290500 | 290500 | 291000 | 290000 | 267 |
| 544 | 20250103 | 121600 | 87841311000 | 290500 | 290500 | 291000 | 290500 | 129 |
| 545 | 20250103 | 121500 | 87803828000 | 290500 | 291000 | 291000 | 290500 | 262 |
| 546 | 20250103 | 121400 | 87727715000 | 291000 | 290500 | 291000 | 290500 | 359 |
| 547 | 20250103 | 121300 | 87623359500 | 290500 | 291000 | 291000 | 290500 | 241 |
| 548 | 20250103 | 121200 | 87553330500 | 290500 | 290000 | 291000 | 290000 | 323 |
| 549 | 20250103 | 121100 | 87459506500 | 290000 | 290500 | 291000 | 290000 | 490 |
| 550 | 20250103 | 121000 | 87317228500 | 290500 | 290000 | 291000 | 290000 | 383 |
| 551 | 20250103 | 120900 | 87206080500 | 290000 | 290500 | 290500 | 290000 | 214 |
| 552 | 20250103 | 120800 | 87143939500 | 290000 | 290500 | 290500 | 290000 | 941 |
| 553 | 20250103 | 120700 | 86871029000 | 290000 | 290000 | 290500 | 290000 | 387 |
| 554 | 20250103 | 120600 | 86758772500 | 290000 | 290500 | 291000 | 290000 | 215 |
| 555 | 20250103 | 120500 | 86696320000 | 290500 | 290500 | 291000 | 290500 | 298 |
| 556 | 20250103 | 120400 | 86609731000 | 291000 | 291000 | 291500 | 290500 | 233 |
| 557 | 20250103 | 120300 | 86541933000 | 291000 | 291000 | 291000 | 290500 | 314 |
| 558 | 20250103 | 120200 | 86450655000 | 291000 | 290500 | 291000 | 290500 | 683 |
| 559 | 20250103 | 120100 | 86251962000 | 290500 | 290000 | 291000 | 289500 | 1205 |
| 560 | 20250103 | 120000 | 85902320500 | 290000 | 290500 | 290500 | 289500 | 1033 |
| 561 | 20250103 | 115900 | 85602754000 | 290000 | 290000 | 290500 | 290000 | 419 |
| 562 | 20250103 | 115800 | 85481229500 | 290000 | 290000 | 290500 | 290000 | 800 |
| 563 | 20250103 | 115700 | 85249203000 | 290000 | 290000 | 290500 | 290000 | 286 |
| 564 | 20250103 | 115600 | 85166253000 | 290000 | 290500 | 290500 | 290000 | 198 |
| 565 | 20250103 | 115500 | 85108817500 | 290000 | 290500 | 290500 | 290000 | 192 |
| 566 | 20250103 | 115400 | 85053125000 | 290000 | 290000 | 290500 | 290000 | 340 |
| 567 | 20250103 | 115300 | 84954508500 | 290500 | 290500 | 290500 | 290000 | 222 |
| 568 | 20250103 | 115200 | 84890078500 | 290500 | 290000 | 290500 | 290000 | 394 |
| 569 | 20250103 | 115100 | 84775764500 | 290000 | 290500 | 290500 | 290000 | 393 |
| 570 | 20250103 | 115000 | 84661743000 | 290500 | 290000 | 290500 | 290000 | 1398 |
| 571 | 20250103 | 114900 | 84255659500 | 290000 | 290500 | 291000 | 290000 | 1009 |
| 572 | 20250103 | 114800 | 83962560000 | 290500 | 290500 | 291000 | 290500 | 193 |
| 573 | 20250103 | 114700 | 83906465500 | 290500 | 290500 | 291000 | 290500 | 298 |
| 574 | 20250103 | 114600 | 83819866000 | 291000 | 290500 | 291000 | 290500 | 417 |
| 575 | 20250103 | 114500 | 83698650500 | 290500 | 290500 | 291000 | 290500 | 1054 |
| 576 | 20250103 | 114400 | 83392168500 | 290500 | 290500 | 291000 | 290500 | 370 |
| 577 | 20250103 | 114300 | 83284613000 | 290500 | 290500 | 291000 | 290500 | 653 |
| 578 | 20250103 | 114200 | 83094645500 | 291000 | 290500 | 291000 | 290500 | 306 |
| 579 | 20250103 | 114100 | 83005739000 | 290500 | 290500 | 291000 | 290000 | 258 |
| 580 | 20250103 | 114000 | 82930816500 | 290500 | 290000 | 291000 | 290000 | 523 |
| 581 | 20250103 | 113900 | 82778934500 | 290000 | 291000 | 291000 | 290000 | 266 |
| 582 | 20250103 | 113800 | 82701676000 | 290500 | 290500 | 291000 | 290500 | 361 |
| 583 | 20250103 | 113700 | 82596786500 | 290500 | 290500 | 291000 | 290000 | 267 |
| 584 | 20250103 | 113600 | 82519247500 | 290000 | 290000 | 291000 | 290000 | 498 |
| 585 | 20250103 | 113500 | 82374632000 | 290500 | 290000 | 290500 | 290000 | 450 |
| 586 | 20250103 | 113400 | 82244094000 | 290000 | 290000 | 290500 | 290000 | 209 |
| 587 | 20250103 | 113300 | 82183461000 | 290000 | 290000 | 290500 | 289500 | 381 |
| 588 | 20250103 | 113200 | 82072937500 | 290000 | 290500 | 290500 | 289500 | 1155 |
| 589 | 20250103 | 113100 | 81737828500 | 290500 | 290000 | 290500 | 290000 | 271 |
| 590 | 20250103 | 113000 | 81659162500 | 290000 | 290500 | 290500 | 289500 | 613 |
| 591 | 20250103 | 112900 | 81481393000 | 290000 | 290500 | 290500 | 289500 | 1131 |
| 592 | 20250103 | 112800 | 81153401000 | 290000 | 290500 | 291000 | 290000 | 450 |
| 593 | 20250103 | 112700 | 81022750500 | 290000 | 291000 | 291000 | 290000 | 684 |
| 594 | 20250103 | 112600 | 80824163000 | 290500 | 290500 | 291000 | 290500 | 1173 |
| 595 | 20250103 | 112500 | 80483315500 | 290500 | 290500 | 291000 | 290500 | 447 |
| 596 | 20250103 | 112400 | 80353434500 | 290500 | 290500 | 291000 | 290000 | 975 |
| 597 | 20250103 | 112300 | 80070233500 | 290000 | 290000 | 290500 | 290000 | 1743 |
| 598 | 20250103 | 112200 | 79564739000 | 290000 | 290500 | 290500 | 290000 | 696 |
| 599 | 20250103 | 112100 | 79362854000 | 290000 | 290500 | 290500 | 290000 | 394 |
| 600 | 20250103 | 112000 | 79248552500 | 290000 | 290000 | 290500 | 290000 | 374 |
| 601 | 20250103 | 111900 | 79140062500 | 290000 | 290500 | 290500 | 290000 | 406 |
| 602 | 20250103 | 111800 | 79022282000 | 290000 | 290500 | 291000 | 290000 | 1031 |
| 603 | 20250103 | 111700 | 78722749000 | 290500 | 291000 | 291000 | 290500 | 481 |
| 604 | 20250103 | 111600 | 78582865000 | 291000 | 291000 | 291500 | 290500 | 607 |
| 605 | 20250103 | 111500 | 78406323500 | 291000 | 291000 | 291500 | 290500 | 1664 |
| 606 | 20250103 | 111400 | 77922350000 | 290500 | 291000 | 291000 | 290500 | 423 |
| 607 | 20250103 | 111300 | 77799452000 | 290500 | 291000 | 291500 | 290500 | 662 |
| 608 | 20250103 | 111200 | 77606801500 | 291000 | 291000 | 292000 | 291000 | 782 |
| 609 | 20250103 | 111100 | 77379050500 | 291000 | 291000 | 291500 | 291000 | 915 |
| 610 | 20250103 | 111000 | 77112626500 | 291000 | 291500 | 291500 | 291000 | 514 |
| 611 | 20250103 | 110900 | 76963027500 | 291000 | 291000 | 292000 | 290500 | 853 |
| 612 | 20250103 | 110800 | 76714517500 | 291500 | 291000 | 291500 | 290500 | 419 |
| 613 | 20250103 | 110700 | 76592643000 | 291000 | 291000 | 291500 | 290500 | 1111 |
| 614 | 20250103 | 110600 | 76269339000 | 291000 | 291000 | 291500 | 290500 | 1995 |
| 615 | 20250103 | 110500 | 75688823500 | 291000 | 291500 | 292000 | 291000 | 2690 |
| 616 | 20250103 | 110400 | 74905778500 | 291500 | 291500 | 292000 | 291500 | 1312 |
| 617 | 20250103 | 110300 | 74523314000 | 292000 | 292500 | 292500 | 291500 | 2342 |
| 618 | 20250103 | 110200 | 73840026000 | 292000 | 292500 | 293000 | 292000 | 402 |
| 619 | 20250103 | 110100 | 73722451500 | 293000 | 292500 | 293000 | 292500 | 235 |
| 620 | 20250103 | 110000 | 73653660000 | 292500 | 292500 | 293000 | 292500 | 747 |
| 621 | 20250103 | 105900 | 73435145500 | 292500 | 292500 | 293000 | 292500 | 424 |
| 622 | 20250103 | 105800 | 73311113500 | 292500 | 293000 | 293500 | 292500 | 362 |
| 623 | 20250103 | 105700 | 73205120500 | 293000 | 292500 | 293500 | 292500 | 542 |
| 624 | 20250103 | 105600 | 73046378000 | 293000 | 292500 | 293000 | 292500 | 215 |
| 625 | 20250103 | 105500 | 72983449000 | 292500 | 292500 | 293000 | 292500 | 403 |
| 626 | 20250103 | 105400 | 72865554000 | 292500 | 293500 | 293500 | 292500 | 1024 |
| 627 | 20250103 | 105300 | 72565518000 | 293000 | 294000 | 294000 | 292500 | 3614 |
| 628 | 20250103 | 105200 | 71504976500 | 294500 | 293000 | 294500 | 293000 | 1367 |
| 629 | 20250103 | 105100 | 71103332500 | 293000 | 293500 | 293500 | 292500 | 464 |
| 630 | 20250103 | 105000 | 70967460500 | 293000 | 293000 | 293500 | 292500 | 559 |
| 631 | 20250103 | 104900 | 70803712000 | 293000 | 293000 | 293500 | 292500 | 438 |
| 632 | 20250103 | 104800 | 70675363000 | 293000 | 293000 | 293500 | 292500 | 556 |
| 633 | 20250103 | 104700 | 70512473000 | 293000 | 293000 | 293500 | 292500 | 432 |
| 634 | 20250103 | 104600 | 70385989500 | 293000 | 292500 | 293500 | 292500 | 817 |
| 635 | 20250103 | 104500 | 70146725500 | 293000 | 292500 | 293000 | 292500 | 467 |
| 636 | 20250103 | 104400 | 70010115000 | 292500 | 292000 | 293000 | 292000 | 609 |
| 637 | 20250103 | 104300 | 69832037000 | 292500 | 292000 | 292500 | 292000 | 688 |
| 638 | 20250103 | 104200 | 69631124500 | 292500 | 292000 | 293000 | 292000 | 647 |
| 639 | 20250103 | 104100 | 69441877500 | 293000 | 292500 | 293000 | 292000 | 1036 |
| 640 | 20250103 | 104000 | 69138834500 | 292500 | 292000 | 292500 | 291500 | 2159 |
| 641 | 20250103 | 103900 | 68508285500 | 292000 | 293000 | 293000 | 291500 | 2278 |
| 642 | 20250103 | 103800 | 67843112500 | 293000 | 292500 | 293500 | 292000 | 3644 |
| 643 | 20250103 | 103700 | 66777163000 | 292500 | 293500 | 294000 | 292500 | 1210 |
| 644 | 20250103 | 103600 | 66422057000 | 293500 | 293500 | 294000 | 293000 | 1376 |
| 645 | 20250103 | 103500 | 66018273500 | 293500 | 293500 | 294000 | 293000 | 1344 |
| 646 | 20250103 | 103400 | 65623719000 | 293500 | 292500 | 294000 | 292500 | 1583 |
| 647 | 20250103 | 103300 | 65160125500 | 292500 | 292500 | 293000 | 292500 | 912 |
| 648 | 20250103 | 103200 | 64893296500 | 292500 | 293000 | 293500 | 292500 | 1585 |
| 649 | 20250103 | 103100 | 64429226000 | 293000 | 293500 | 294000 | 293000 | 2115 |
| 650 | 20250103 | 103000 | 63808694500 | 293500 | 294000 | 294000 | 293500 | 1266 |
| 651 | 20250103 | 102900 | 63436677500 | 294000 | 294000 | 294500 | 294000 | 513 |
| 652 | 20250103 | 102800 | 63285788500 | 294000 | 295000 | 295000 | 294000 | 284 |
| 653 | 20250103 | 102700 | 63202246500 | 294500 | 295000 | 295000 | 294500 | 343 |
| 654 | 20250103 | 102600 | 63101223500 | 294500 | 294000 | 295000 | 294000 | 225 |
| 655 | 20250103 | 102500 | 63034981500 | 294000 | 294000 | 295000 | 294000 | 336 |
| 656 | 20250103 | 102400 | 62936065000 | 294500 | 293500 | 295000 | 293500 | 1098 |
| 657 | 20250103 | 102300 | 62612906000 | 294000 | 293500 | 294000 | 293000 | 963 |
| 658 | 20250103 | 102200 | 62330304000 | 294000 | 294000 | 294000 | 293500 | 577 |
| 659 | 20250103 | 102100 | 62160932500 | 293500 | 293500 | 294000 | 293500 | 635 |
| 660 | 20250103 | 102000 | 61974543000 | 293500 | 294000 | 294000 | 293500 | 222 |
| 661 | 20250103 | 101900 | 61909350000 | 294000 | 294000 | 294500 | 293500 | 864 |
| 662 | 20250103 | 101800 | 61655317000 | 294000 | 295000 | 295000 | 293500 | 616 |
| 663 | 20250103 | 101700 | 61474207500 | 294500 | 294500 | 295000 | 294500 | 422 |
| 664 | 20250103 | 101600 | 61349902500 | 295000 | 295000 | 295000 | 294000 | 789 |
| 665 | 20250103 | 101500 | 61117538000 | 294500 | 294500 | 295000 | 294500 | 341 |
| 666 | 20250103 | 101400 | 61017059000 | 294500 | 293500 | 295000 | 293500 | 2129 |
| 667 | 20250103 | 101300 | 60390060000 | 293000 | 293000 | 293500 | 292500 | 1998 |
| 668 | 20250103 | 101200 | 59804394500 | 293000 | 294000 | 294000 | 293000 | 1566 |
| 669 | 20250103 | 101100 | 59345303000 | 293500 | 293500 | 294000 | 293000 | 2827 |
| 670 | 20250103 | 101000 | 58515545500 | 293500 | 295000 | 295000 | 293500 | 2322 |
| 671 | 20250103 | 100900 | 57832878000 | 294500 | 296000 | 296500 | 294500 | 9142 |
| 672 | 20250103 | 100800 | 55134159000 | 296000 | 296500 | 296500 | 296000 | 221 |
| 673 | 20250103 | 100700 | 55068713000 | 296500 | 296500 | 296500 | 296000 | 276 |
| 674 | 20250103 | 100600 | 54986989500 | 296500 | 296500 | 297000 | 296000 | 573 |
| 675 | 20250103 | 100500 | 54817081500 | 297000 | 297000 | 297500 | 296500 | 154 |
| 676 | 20250103 | 100400 | 54771353000 | 297500 | 296500 | 297500 | 296500 | 606 |
| 677 | 20250103 | 100300 | 54591399000 | 297000 | 296500 | 297000 | 296500 | 630 |
| 678 | 20250103 | 100200 | 54404572500 | 297000 | 297500 | 297500 | 296500 | 871 |
| 679 | 20250103 | 100100 | 54145869000 | 297500 | 297500 | 297500 | 297000 | 158 |
| 680 | 20250103 | 100000 | 54098918500 | 297000 | 297000 | 298000 | 297000 | 904 |
| 681 | 20250103 | 095900 | 53830277500 | 297500 | 298000 | 298000 | 297000 | 743 |
| 682 | 20250103 | 095800 | 53609204000 | 298000 | 298000 | 298000 | 297500 | 359 |
| 683 | 20250103 | 095700 | 53502357000 | 297500 | 297500 | 298000 | 297500 | 495 |
| 684 | 20250103 | 095600 | 53355025000 | 297500 | 297500 | 298000 | 297000 | 426 |
| 685 | 20250103 | 095500 | 53228246500 | 297000 | 297000 | 298000 | 297000 | 302 |
| 686 | 20250103 | 095400 | 53138452500 | 297000 | 297500 | 298000 | 297000 | 429 |
| 687 | 20250103 | 095300 | 53010795500 | 297500 | 297500 | 298000 | 297500 | 217 |
| 688 | 20250103 | 095200 | 52946224000 | 297500 | 298000 | 298000 | 297500 | 104 |
| 689 | 20250103 | 095100 | 52915274000 | 297500 | 298500 | 299000 | 297500 | 388 |
| 690 | 20250103 | 095000 | 52799666500 | 299000 | 298500 | 299000 | 297500 | 447 |
| 691 | 20250103 | 094900 | 52666313500 | 299000 | 299000 | 299500 | 298500 | 780 |
| 692 | 20250103 | 094800 | 52433113000 | 299000 | 298500 | 299000 | 298500 | 707 |
| 693 | 20250103 | 094700 | 52221808000 | 298500 | 296500 | 298500 | 296500 | 2024 |
| 694 | 20250103 | 094600 | 51619116000 | 297000 | 296500 | 297000 | 296500 | 422 |
| 695 | 20250103 | 094500 | 51493879500 | 296500 | 297000 | 297000 | 296500 | 334 |
| 696 | 20250103 | 094400 | 51394746500 | 297000 | 297500 | 298000 | 297000 | 253 |
| 697 | 20250103 | 094300 | 51319537000 | 297500 | 296500 | 297500 | 296000 | 2042 |
| 698 | 20250103 | 094200 | 50713408500 | 297000 | 296000 | 297000 | 295500 | 1716 |
| 699 | 20250103 | 094100 | 50204904000 | 296000 | 296500 | 297000 | 296000 | 3840 |
| 700 | 20250103 | 094000 | 49067359000 | 296500 | 297500 | 298000 | 296500 | 840 |
| 701 | 20250103 | 093900 | 48817875500 | 297500 | 296500 | 298000 | 296500 | 825 |
| 702 | 20250103 | 093800 | 48572932000 | 296500 | 297000 | 297500 | 296500 | 1808 |
| 703 | 20250103 | 093700 | 48035768000 | 297000 | 298000 | 298500 | 297000 | 3303 |
| 704 | 20250103 | 093600 | 47052660000 | 298500 | 298500 | 299000 | 298000 | 373 |
| 705 | 20250103 | 093500 | 46941374500 | 298500 | 299500 | 300000 | 298500 | 1918 |
| 706 | 20250103 | 093400 | 46368165000 | 299500 | 299000 | 299500 | 298500 | 830 |
| 707 | 20250103 | 093300 | 46120068500 | 299000 | 300000 | 300500 | 298500 | 2425 |
| 708 | 20250103 | 093200 | 45394077500 | 300000 | 300000 | 300500 | 300000 | 1044 |
| 709 | 20250103 | 093100 | 45080535000 | 300000 | 299000 | 300500 | 299000 | 2101 |
| 710 | 20250103 | 093000 | 44450503500 | 299500 | 298500 | 299500 | 298500 | 472 |
| 711 | 20250103 | 092900 | 44309283500 | 299000 | 299000 | 300000 | 298000 | 4867 |
| 712 | 20250103 | 092800 | 42851948500 | 299000 | 298500 | 299500 | 298000 | 2492 |
| 713 | 20250103 | 092700 | 42107251000 | 298500 | 298000 | 298500 | 298000 | 1176 |
| 714 | 20250103 | 092600 | 41756518500 | 298000 | 298000 | 298500 | 297500 | 834 |
| 715 | 20250103 | 092500 | 41508047000 | 298000 | 298000 | 298500 | 297500 | 1718 |
| 716 | 20250103 | 092400 | 40996410500 | 298000 | 297500 | 298000 | 297000 | 1724 |
| 717 | 20250103 | 092300 | 40483451000 | 297000 | 297500 | 298000 | 297000 | 2142 |
| 718 | 20250103 | 092200 | 39846556000 | 297500 | 297500 | 298500 | 297000 | 2531 |
| 719 | 20250103 | 092100 | 39093016000 | 297500 | 298000 | 298500 | 297000 | 3740 |
| 720 | 20250103 | 092000 | 37979591000 | 298500 | 298000 | 299000 | 297500 | 2131 |
| 721 | 20250103 | 091900 | 37344406500 | 298000 | 299000 | 299500 | 297500 | 4011 |
| 722 | 20250103 | 091800 | 36147424500 | 299000 | 300000 | 300500 | 299000 | 1918 |
| 723 | 20250103 | 091700 | 35572812500 | 299500 | 300500 | 300500 | 299500 | 1727 |
| 724 | 20250103 | 091600 | 35054634000 | 300500 | 299500 | 302000 | 299500 | 6057 |
| 725 | 20250103 | 091500 | 33233747500 | 299500 | 299500 | 300000 | 299000 | 3747 |
| 726 | 20250103 | 091400 | 32111863500 | 299500 | 301500 | 301500 | 299500 | 5518 |
| 727 | 20250103 | 091300 | 30455247500 | 301500 | 302000 | 302500 | 301000 | 2496 |
| 728 | 20250103 | 091200 | 29702538500 | 301500 | 302000 | 302500 | 300500 | 2625 |
| 729 | 20250103 | 091100 | 28910621000 | 302000 | 303500 | 303500 | 301000 | 5476 |
| 730 | 20250103 | 091000 | 27257308500 | 303500 | 305500 | 305500 | 303500 | 3097 |
| 731 | 20250103 | 090900 | 26315730000 | 305000 | 306000 | 306000 | 304000 | 4265 |
| 732 | 20250103 | 090800 | 25013982000 | 305500 | 304500 | 306000 | 304000 | 5621 |
| 733 | 20250103 | 090700 | 23299574500 | 304000 | 305000 | 307000 | 303500 | 6104 |
| 734 | 20250103 | 090600 | 21440830000 | 305500 | 306500 | 307500 | 304500 | 7184 |
| 735 | 20250103 | 090500 | 19240225000 | 306000 | 306500 | 307000 | 305000 | 8257 |
| 736 | 20250103 | 090400 | 16713476000 | 306000 | 302000 | 306500 | 302000 | 13659 |
| 737 | 20250103 | 090300 | 12552789000 | 302500 | 302000 | 303000 | 300000 | 10139 |
| 738 | 20250103 | 090200 | 9492881500 | 302000 | 299000 | 302000 | 298500 | 10021 |
| 739 | 20250103 | 090100 | 6483949500 | 299000 | 298000 | 299000 | 296000 | 10587 |
| 740 | 20250103 | 090000 | 3333418000 | 297500 | 291500 | 298000 | 291500 | 11312 |