43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 211700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 3 | 20250116 | 211600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 4 | 20250116 | 211500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 5 | 20250116 | 211400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 6 | 20250116 | 211300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 7 | 20250116 | 211200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 8 | 20250116 | 211100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 9 | 20250116 | 211000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 10 | 20250116 | 210900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 11 | 20250116 | 210800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 12 | 20250116 | 210700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 13 | 20250116 | 210600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 14 | 20250116 | 210500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 15 | 20250116 | 210400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 16 | 20250116 | 210300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 17 | 20250116 | 210200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 18 | 20250116 | 210100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 19 | 20250116 | 210000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 20 | 20250116 | 205900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 21 | 20250116 | 205800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 22 | 20250116 | 205700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 23 | 20250116 | 205600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 24 | 20250116 | 205500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 25 | 20250116 | 205400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 26 | 20250116 | 205300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 27 | 20250116 | 205200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 28 | 20250116 | 205100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 29 | 20250116 | 205000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 30 | 20250116 | 204900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 31 | 20250116 | 204800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 32 | 20250116 | 204700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 33 | 20250116 | 204600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 34 | 20250116 | 204500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 35 | 20250116 | 204400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 36 | 20250116 | 204300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 37 | 20250116 | 204200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 38 | 20250116 | 204100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 39 | 20250116 | 204000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 40 | 20250116 | 203900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 41 | 20250116 | 203800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 42 | 20250116 | 203700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 43 | 20250116 | 203600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 44 | 20250116 | 203500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 45 | 20250116 | 203400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 46 | 20250116 | 203300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 47 | 20250116 | 203200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 48 | 20250116 | 203100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 49 | 20250116 | 203000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 50 | 20250116 | 202900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 51 | 20250116 | 202800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 52 | 20250116 | 202700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 53 | 20250116 | 202600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 54 | 20250116 | 202500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 55 | 20250116 | 202400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 56 | 20250116 | 202300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 57 | 20250116 | 202200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 58 | 20250116 | 202100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 59 | 20250116 | 202000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 60 | 20250116 | 201900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 61 | 20250116 | 201800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 62 | 20250116 | 201700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 63 | 20250116 | 201600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 64 | 20250116 | 201500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 65 | 20250116 | 201400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 66 | 20250116 | 201300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 67 | 20250116 | 201200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 68 | 20250116 | 201100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 69 | 20250116 | 201000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 70 | 20250116 | 200900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 71 | 20250116 | 200800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 72 | 20250116 | 200700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 73 | 20250116 | 200600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 74 | 20250116 | 200500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 75 | 20250116 | 200400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 76 | 20250116 | 200300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 77 | 20250116 | 200200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 78 | 20250116 | 200100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 79 | 20250116 | 200000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 80 | 20250116 | 195900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 81 | 20250116 | 195800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 82 | 20250116 | 195700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 83 | 20250116 | 195600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 84 | 20250116 | 195500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 85 | 20250116 | 195400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 86 | 20250116 | 195300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 87 | 20250116 | 195200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 88 | 20250116 | 195100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 89 | 20250116 | 195000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 90 | 20250116 | 194900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 91 | 20250116 | 194800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 92 | 20250116 | 194700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 93 | 20250116 | 194600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 94 | 20250116 | 194500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 95 | 20250116 | 194400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 96 | 20250116 | 194300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 97 | 20250116 | 194200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 98 | 20250116 | 194100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 99 | 20250116 | 194000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 100 | 20250116 | 193900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 101 | 20250116 | 193800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 102 | 20250116 | 193700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 103 | 20250116 | 193600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 104 | 20250116 | 193500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 105 | 20250116 | 193400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 106 | 20250116 | 193300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 107 | 20250116 | 193200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 108 | 20250116 | 193100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 109 | 20250116 | 193000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 110 | 20250116 | 192900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 111 | 20250116 | 192800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 112 | 20250116 | 192700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 113 | 20250116 | 192600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 114 | 20250116 | 192500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 115 | 20250116 | 192400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 116 | 20250116 | 192300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 117 | 20250116 | 192200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 118 | 20250116 | 192100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 119 | 20250116 | 192000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 120 | 20250116 | 191900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 121 | 20250116 | 191800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 122 | 20250116 | 191700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 123 | 20250116 | 191600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 124 | 20250116 | 191500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 125 | 20250116 | 191400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 126 | 20250116 | 191300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 127 | 20250116 | 191200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 128 | 20250116 | 191100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 129 | 20250116 | 191000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 130 | 20250116 | 190900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 131 | 20250116 | 190800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 132 | 20250116 | 190700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 133 | 20250116 | 190600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 134 | 20250116 | 190500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 135 | 20250116 | 190400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 136 | 20250116 | 190300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 137 | 20250116 | 190200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 138 | 20250116 | 190100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 139 | 20250116 | 190000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 140 | 20250116 | 185900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 141 | 20250116 | 185800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 142 | 20250116 | 185700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 143 | 20250116 | 185600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 144 | 20250116 | 185500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 145 | 20250116 | 185400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 146 | 20250116 | 185300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 147 | 20250116 | 185200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 148 | 20250116 | 185100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 149 | 20250116 | 185000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 150 | 20250116 | 184900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 151 | 20250116 | 184800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 152 | 20250116 | 184700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 153 | 20250116 | 184600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 154 | 20250116 | 184500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 155 | 20250116 | 184400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 156 | 20250116 | 184300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 157 | 20250116 | 184200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 158 | 20250116 | 184100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 159 | 20250116 | 184000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 160 | 20250116 | 183900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 161 | 20250116 | 183800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 162 | 20250116 | 183700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 163 | 20250116 | 183600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 164 | 20250116 | 183500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 165 | 20250116 | 183400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 166 | 20250116 | 183300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 167 | 20250116 | 183200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 168 | 20250116 | 183100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 169 | 20250116 | 183000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 170 | 20250116 | 182900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 171 | 20250116 | 182800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 172 | 20250116 | 182700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 173 | 20250116 | 182600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 174 | 20250116 | 182500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 175 | 20250116 | 182400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 176 | 20250116 | 182300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 177 | 20250116 | 182200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 178 | 20250116 | 182100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 179 | 20250116 | 182000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 180 | 20250116 | 181900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 181 | 20250116 | 181800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 182 | 20250116 | 181700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 183 | 20250116 | 181600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 184 | 20250116 | 181500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 185 | 20250116 | 181400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 186 | 20250116 | 181300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 187 | 20250116 | 181200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 188 | 20250116 | 181100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 189 | 20250116 | 181000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 190 | 20250116 | 180900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 191 | 20250116 | 180800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 192 | 20250116 | 180700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 193 | 20250116 | 180600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 194 | 20250116 | 180500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 195 | 20250116 | 180400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 196 | 20250116 | 180300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 197 | 20250116 | 180200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 198 | 20250116 | 180100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 199 | 20250116 | 180000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 200 | 20250116 | 175900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 201 | 20250116 | 175800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 202 | 20250116 | 175700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 203 | 20250116 | 175600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 204 | 20250116 | 175500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 205 | 20250116 | 175400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 206 | 20250116 | 175300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 207 | 20250116 | 175200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 208 | 20250116 | 175100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 209 | 20250116 | 175000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 210 | 20250116 | 174900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 211 | 20250116 | 174800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 212 | 20250116 | 174700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 213 | 20250116 | 174600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 214 | 20250116 | 174500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 215 | 20250116 | 174400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 216 | 20250116 | 174300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 217 | 20250116 | 174200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 218 | 20250116 | 174100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 219 | 20250116 | 174000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 220 | 20250116 | 173900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 221 | 20250116 | 173800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 222 | 20250116 | 173700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 223 | 20250116 | 173600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 224 | 20250116 | 173500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 225 | 20250116 | 173400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 226 | 20250116 | 173300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 227 | 20250116 | 173200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 228 | 20250116 | 173100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 229 | 20250116 | 173000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 230 | 20250116 | 172900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 231 | 20250116 | 172800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 232 | 20250116 | 172700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 233 | 20250116 | 172600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 234 | 20250116 | 172500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 235 | 20250116 | 172400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 236 | 20250116 | 172300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 237 | 20250116 | 172200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 238 | 20250116 | 172100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 239 | 20250116 | 172000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 240 | 20250116 | 171900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 241 | 20250116 | 171800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 242 | 20250116 | 171700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 243 | 20250116 | 171600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 244 | 20250116 | 171500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 245 | 20250116 | 171400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 246 | 20250116 | 171300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 247 | 20250116 | 171200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 248 | 20250116 | 171100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 249 | 20250116 | 171000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 250 | 20250116 | 170900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 251 | 20250116 | 170800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 252 | 20250116 | 170700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 253 | 20250116 | 170600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 254 | 20250116 | 170500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 255 | 20250116 | 170400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 256 | 20250116 | 170300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 257 | 20250116 | 170200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 258 | 20250116 | 170100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 259 | 20250116 | 170000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 260 | 20250116 | 165900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 261 | 20250116 | 165800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 262 | 20250116 | 165700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 263 | 20250116 | 165600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 264 | 20250116 | 165500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 265 | 20250116 | 165400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 266 | 20250116 | 165300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 267 | 20250116 | 165200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 268 | 20250116 | 165100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 269 | 20250116 | 165000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 270 | 20250116 | 164900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 271 | 20250116 | 164800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 272 | 20250116 | 164700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 273 | 20250116 | 164600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 274 | 20250116 | 164500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 275 | 20250116 | 164400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 276 | 20250116 | 164300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 277 | 20250116 | 164200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 278 | 20250116 | 164100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 279 | 20250116 | 164000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 280 | 20250116 | 163900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 281 | 20250116 | 163800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 282 | 20250116 | 163700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 283 | 20250116 | 163600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 284 | 20250116 | 163500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 285 | 20250116 | 163400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 286 | 20250116 | 163300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 287 | 20250116 | 163200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 288 | 20250116 | 163100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 289 | 20250116 | 163000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 290 | 20250116 | 162900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 291 | 20250116 | 162800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 292 | 20250116 | 162700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 293 | 20250116 | 162600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 294 | 20250116 | 162500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 295 | 20250116 | 162400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 296 | 20250116 | 162300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 297 | 20250116 | 162200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 298 | 20250116 | 162100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 299 | 20250116 | 162000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 300 | 20250116 | 161900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 301 | 20250116 | 161800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 302 | 20250116 | 161700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 303 | 20250116 | 161600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 304 | 20250116 | 161500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 305 | 20250116 | 161400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 306 | 20250116 | 161300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 307 | 20250116 | 161200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 308 | 20250116 | 161100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 309 | 20250116 | 161000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 310 | 20250116 | 160900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 311 | 20250116 | 160800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 312 | 20250116 | 160700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 313 | 20250116 | 160600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 314 | 20250116 | 160500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 315 | 20250116 | 160400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 316 | 20250116 | 160300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 317 | 20250116 | 160200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 318 | 20250116 | 160100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 319 | 20250116 | 160000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 320 | 20250116 | 155900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 321 | 20250116 | 155800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 322 | 20250116 | 155700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 323 | 20250116 | 155600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 324 | 20250116 | 155500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 325 | 20250116 | 155400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 326 | 20250116 | 155300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 327 | 20250116 | 155200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 328 | 20250116 | 155100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 329 | 20250116 | 155000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 330 | 20250116 | 154900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 331 | 20250116 | 154800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 332 | 20250116 | 154700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 333 | 20250116 | 154600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 334 | 20250116 | 154500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 335 | 20250116 | 154400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 336 | 20250116 | 154300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 337 | 20250116 | 154200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 338 | 20250116 | 154100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 339 | 20250116 | 154000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 340 | 20250116 | 153900 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 341 | 20250116 | 153800 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 342 | 20250116 | 153700 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 343 | 20250116 | 153600 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 344 | 20250116 | 153500 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 345 | 20250116 | 153400 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 346 | 20250116 | 153300 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 347 | 20250116 | 153200 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 348 | 20250116 | 153100 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 0 |
| 349 | 20250116 | 153000 | 101991939000 | 312500 | 312500 | 312500 | 312500 | 9161 |
| 350 | 20250116 | 152900 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 351 | 20250116 | 152800 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 352 | 20250116 | 152700 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 353 | 20250116 | 152600 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 354 | 20250116 | 152500 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 355 | 20250116 | 152400 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 356 | 20250116 | 152300 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 357 | 20250116 | 152200 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 358 | 20250116 | 152100 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 359 | 20250116 | 152000 | 99129126500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 360 | 20250116 | 151900 | 99129126500 | 312500 | 313000 | 313000 | 312500 | 725 |
| 361 | 20250116 | 151800 | 98902437500 | 313000 | 312500 | 313000 | 312500 | 175 |
| 362 | 20250116 | 151700 | 98847698500 | 313000 | 313000 | 313000 | 312500 | 366 |
| 363 | 20250116 | 151600 | 98733215500 | 312500 | 313000 | 313000 | 312500 | 343 |
| 364 | 20250116 | 151500 | 98625903500 | 313000 | 312500 | 313000 | 312000 | 1970 |
| 365 | 20250116 | 151400 | 98010191500 | 312500 | 312000 | 312500 | 312000 | 342 |
| 366 | 20250116 | 151300 | 97903405000 | 312500 | 312500 | 312500 | 312000 | 612 |
| 367 | 20250116 | 151200 | 97712356500 | 312500 | 312000 | 312500 | 312000 | 385 |
| 368 | 20250116 | 151100 | 97592148500 | 312500 | 312500 | 312500 | 312000 | 266 |
| 369 | 20250116 | 151000 | 97509103000 | 312500 | 312500 | 312500 | 312000 | 383 |
| 370 | 20250116 | 150900 | 97389508000 | 312500 | 312000 | 312500 | 312000 | 563 |
| 371 | 20250116 | 150800 | 97213745000 | 312000 | 312000 | 312500 | 312000 | 418 |
| 372 | 20250116 | 150700 | 97083140000 | 312000 | 312500 | 312500 | 312000 | 236 |
| 373 | 20250116 | 150600 | 97009441500 | 312000 | 312500 | 312500 | 312000 | 398 |
| 374 | 20250116 | 150500 | 96885106500 | 312500 | 312000 | 312500 | 312000 | 408 |
| 375 | 20250116 | 150400 | 96757685000 | 312500 | 312000 | 312500 | 312000 | 227 |
| 376 | 20250116 | 150300 | 96686833000 | 312000 | 312500 | 312500 | 312000 | 472 |
| 377 | 20250116 | 150200 | 96539426500 | 312500 | 312000 | 312500 | 312000 | 204 |
| 378 | 20250116 | 150100 | 96475700500 | 312000 | 312000 | 312500 | 312000 | 236 |
| 379 | 20250116 | 150000 | 96401994500 | 312000 | 312500 | 312500 | 311500 | 465 |
| 380 | 20250116 | 145900 | 96256849500 | 312500 | 312000 | 312500 | 311500 | 819 |
| 381 | 20250116 | 145800 | 96001362500 | 312500 | 312000 | 312500 | 312000 | 312 |
| 382 | 20250116 | 145700 | 95903946500 | 312000 | 312500 | 312500 | 312000 | 211 |
| 383 | 20250116 | 145600 | 95838089500 | 312500 | 312500 | 312500 | 312000 | 370 |
| 384 | 20250116 | 145500 | 95722555000 | 312000 | 312500 | 312500 | 312000 | 591 |
| 385 | 20250116 | 145400 | 95537998500 | 312500 | 312500 | 312500 | 312000 | 304 |
| 386 | 20250116 | 145300 | 95443070000 | 312000 | 312000 | 312500 | 311500 | 1469 |
| 387 | 20250116 | 145200 | 94984708000 | 311500 | 311500 | 312000 | 311500 | 295 |
| 388 | 20250116 | 145100 | 94892737000 | 311500 | 311500 | 312000 | 311500 | 200 |
| 389 | 20250116 | 145000 | 94830389000 | 311500 | 311500 | 312000 | 311500 | 293 |
| 390 | 20250116 | 144900 | 94739047000 | 311500 | 311500 | 312000 | 311500 | 270 |
| 391 | 20250116 | 144800 | 94654876000 | 311500 | 311500 | 312000 | 311500 | 323 |
| 392 | 20250116 | 144700 | 94554157000 | 311500 | 312000 | 312000 | 311500 | 525 |
| 393 | 20250116 | 144600 | 94390384000 | 312000 | 311500 | 312000 | 311000 | 619 |
| 394 | 20250116 | 144500 | 94197571000 | 311000 | 311500 | 312000 | 311000 | 761 |
| 395 | 20250116 | 144400 | 93960470000 | 311500 | 312000 | 312000 | 311500 | 116 |
| 396 | 20250116 | 144300 | 93924301500 | 312000 | 311500 | 312000 | 311000 | 218 |
| 397 | 20250116 | 144200 | 93856424500 | 312000 | 311500 | 312000 | 311000 | 1812 |
| 398 | 20250116 | 144100 | 93292574000 | 311500 | 311000 | 312000 | 311000 | 904 |
| 399 | 20250116 | 144000 | 93011039000 | 311000 | 311000 | 311500 | 311000 | 346 |
| 400 | 20250116 | 143900 | 92903345500 | 311500 | 311000 | 311500 | 311000 | 367 |
| 401 | 20250116 | 143800 | 92789106000 | 311000 | 311500 | 311500 | 311000 | 499 |
| 402 | 20250116 | 143700 | 92633842000 | 311500 | 311500 | 311500 | 311000 | 155 |
| 403 | 20250116 | 143600 | 92585613000 | 311500 | 311000 | 311500 | 311000 | 277 |
| 404 | 20250116 | 143500 | 92499403500 | 311000 | 310500 | 311500 | 310500 | 2377 |
| 405 | 20250116 | 143400 | 91760775000 | 310500 | 310500 | 311000 | 310500 | 542 |
| 406 | 20250116 | 143300 | 91592404500 | 311000 | 311000 | 311500 | 310500 | 1672 |
| 407 | 20250116 | 143200 | 91072398500 | 311000 | 311500 | 312000 | 311000 | 1119 |
| 408 | 20250116 | 143100 | 90723755000 | 312000 | 312000 | 312000 | 311500 | 152 |
| 409 | 20250116 | 143000 | 90676381500 | 312000 | 311500 | 312000 | 311500 | 284 |
| 410 | 20250116 | 142900 | 90587854000 | 311500 | 311500 | 312000 | 311500 | 432 |
| 411 | 20250116 | 142800 | 90453176000 | 311500 | 312000 | 312000 | 311500 | 245 |
| 412 | 20250116 | 142700 | 90376795500 | 312000 | 312000 | 312500 | 311500 | 741 |
| 413 | 20250116 | 142600 | 90145586500 | 312500 | 312000 | 312500 | 312000 | 403 |
| 414 | 20250116 | 142500 | 90019771000 | 312500 | 312500 | 312500 | 312000 | 252 |
| 415 | 20250116 | 142400 | 89941086500 | 312000 | 312000 | 312500 | 312000 | 173 |
| 416 | 20250116 | 142300 | 89887097000 | 312000 | 312500 | 312500 | 312000 | 326 |
| 417 | 20250116 | 142200 | 89785273500 | 312500 | 313000 | 313000 | 312000 | 2389 |
| 418 | 20250116 | 142100 | 89038882500 | 313000 | 313500 | 313500 | 313000 | 308 |
| 419 | 20250116 | 142000 | 88942413500 | 313500 | 313500 | 313500 | 313000 | 223 |
| 420 | 20250116 | 141900 | 88872558500 | 313500 | 313000 | 313500 | 313000 | 409 |
| 421 | 20250116 | 141800 | 88744438500 | 313000 | 313000 | 313500 | 313000 | 209 |
| 422 | 20250116 | 141700 | 88678945000 | 313000 | 313000 | 313500 | 313000 | 542 |
| 423 | 20250116 | 141600 | 88509226000 | 313000 | 313500 | 314000 | 313000 | 594 |
| 424 | 20250116 | 141500 | 88323051500 | 313500 | 314000 | 314000 | 313500 | 216 |
| 425 | 20250116 | 141400 | 88255286500 | 314000 | 313500 | 314000 | 313500 | 353 |
| 426 | 20250116 | 141300 | 88144554000 | 313500 | 313500 | 314000 | 313500 | 391 |
| 427 | 20250116 | 141200 | 88021874000 | 313500 | 313500 | 314000 | 313500 | 263 |
| 428 | 20250116 | 141100 | 87939363500 | 313500 | 313500 | 314000 | 313000 | 2742 |
| 429 | 20250116 | 141000 | 87080092500 | 313000 | 313500 | 313500 | 313000 | 315 |
| 430 | 20250116 | 140900 | 86981448000 | 313000 | 313000 | 313500 | 313000 | 231 |
| 431 | 20250116 | 140800 | 86909072500 | 313000 | 313000 | 313500 | 313000 | 225 |
| 432 | 20250116 | 140700 | 86838583500 | 313000 | 313000 | 313500 | 313000 | 481 |
| 433 | 20250116 | 140600 | 86687949500 | 313000 | 313500 | 313500 | 313000 | 225 |
| 434 | 20250116 | 140500 | 86617468500 | 313000 | 312500 | 313500 | 312500 | 462 |
| 435 | 20250116 | 140400 | 86472877500 | 312500 | 313000 | 313000 | 312500 | 266 |
| 436 | 20250116 | 140300 | 86389725000 | 313000 | 312500 | 313000 | 312500 | 183 |
| 437 | 20250116 | 140200 | 86332479500 | 312500 | 312500 | 313000 | 312500 | 237 |
| 438 | 20250116 | 140100 | 86258348500 | 312500 | 312500 | 313000 | 312500 | 365 |
| 439 | 20250116 | 140000 | 86144185000 | 312500 | 312500 | 313000 | 312500 | 373 |
| 440 | 20250116 | 135900 | 86027533000 | 313000 | 313000 | 313500 | 312500 | 995 |
| 441 | 20250116 | 135800 | 85716109500 | 313000 | 313000 | 313500 | 313000 | 624 |
| 442 | 20250116 | 135700 | 85520621000 | 313000 | 313000 | 313500 | 313000 | 163 |
| 443 | 20250116 | 135600 | 85469585000 | 313000 | 313000 | 313500 | 312500 | 507 |
| 444 | 20250116 | 135500 | 85310867000 | 313000 | 313000 | 313500 | 313000 | 901 |
| 445 | 20250116 | 135400 | 85028598500 | 313500 | 313000 | 313500 | 313000 | 211 |
| 446 | 20250116 | 135300 | 84962493000 | 313000 | 313000 | 313500 | 313000 | 600 |
| 447 | 20250116 | 135200 | 84774474000 | 313000 | 313000 | 313500 | 313000 | 367 |
| 448 | 20250116 | 135100 | 84659537500 | 313500 | 312500 | 313500 | 312000 | 754 |
| 449 | 20250116 | 135000 | 84423750500 | 312000 | 312500 | 312500 | 312000 | 152 |
| 450 | 20250116 | 134900 | 84376306500 | 312000 | 312500 | 313000 | 312000 | 1348 |
| 451 | 20250116 | 134800 | 83955122500 | 312500 | 312500 | 313000 | 312000 | 1538 |
| 452 | 20250116 | 134700 | 83474413500 | 313000 | 313000 | 313000 | 312500 | 1639 |
| 453 | 20250116 | 134600 | 82961775500 | 313000 | 313000 | 313500 | 313000 | 1219 |
| 454 | 20250116 | 134500 | 82579997000 | 313000 | 313000 | 313500 | 313000 | 2241 |
| 455 | 20250116 | 134400 | 81878290000 | 313000 | 313000 | 313500 | 313000 | 731 |
| 456 | 20250116 | 134300 | 81649465000 | 313000 | 313000 | 313500 | 313000 | 367 |
| 457 | 20250116 | 134200 | 81534516500 | 313000 | 313500 | 314000 | 313000 | 379 |
| 458 | 20250116 | 134100 | 81415723000 | 313500 | 314000 | 314000 | 313500 | 401 |
| 459 | 20250116 | 134000 | 81289947500 | 313500 | 313500 | 314000 | 313500 | 498 |
| 460 | 20250116 | 133900 | 81133738500 | 313500 | 314000 | 314500 | 313500 | 626 |
| 461 | 20250116 | 133800 | 80937158500 | 314000 | 314000 | 314500 | 314000 | 287 |
| 462 | 20250116 | 133700 | 80846977500 | 314000 | 314500 | 314500 | 314000 | 426 |
| 463 | 20250116 | 133600 | 80713119000 | 314500 | 313500 | 315000 | 313500 | 2627 |
| 464 | 20250116 | 133500 | 79887523500 | 313500 | 313500 | 314000 | 313500 | 348 |
| 465 | 20250116 | 133400 | 79778341000 | 313500 | 313500 | 314000 | 313500 | 324 |
| 466 | 20250116 | 133300 | 79676681000 | 314000 | 314500 | 314500 | 313500 | 806 |
| 467 | 20250116 | 133200 | 79423566500 | 314000 | 314000 | 314500 | 314000 | 455 |
| 468 | 20250116 | 133100 | 79280589000 | 314500 | 313500 | 314500 | 313500 | 1630 |
| 469 | 20250116 | 133000 | 78768643000 | 313500 | 313500 | 314000 | 313500 | 462 |
| 470 | 20250116 | 132900 | 78623789000 | 314000 | 313500 | 314000 | 313500 | 384 |
| 471 | 20250116 | 132800 | 78503314500 | 313500 | 314500 | 314500 | 313500 | 659 |
| 472 | 20250116 | 132700 | 78296566500 | 314000 | 314000 | 314500 | 314000 | 687 |
| 473 | 20250116 | 132600 | 78080783500 | 314500 | 314500 | 314500 | 314000 | 458 |
| 474 | 20250116 | 132500 | 77936840500 | 314500 | 314000 | 314500 | 314000 | 540 |
| 475 | 20250116 | 132400 | 77767186500 | 314500 | 313500 | 315000 | 313500 | 4199 |
| 476 | 20250116 | 132300 | 76447365500 | 314000 | 313500 | 314000 | 312500 | 3352 |
| 477 | 20250116 | 132200 | 75397159000 | 313000 | 312500 | 313500 | 312500 | 1351 |
| 478 | 20250116 | 132100 | 74974215500 | 312500 | 311000 | 313000 | 310500 | 5227 |
| 479 | 20250116 | 132000 | 73342157500 | 311000 | 311000 | 311500 | 311000 | 317 |
| 480 | 20250116 | 131900 | 73243509000 | 311000 | 310500 | 311500 | 310500 | 549 |
| 481 | 20250116 | 131800 | 73072828000 | 310500 | 310500 | 311000 | 310500 | 707 |
| 482 | 20250116 | 131700 | 72853277500 | 310500 | 311000 | 311000 | 310500 | 122 |
| 483 | 20250116 | 131600 | 72815390500 | 310500 | 310500 | 311000 | 310500 | 139 |
| 484 | 20250116 | 131500 | 72772228500 | 310500 | 310500 | 311000 | 310500 | 269 |
| 485 | 20250116 | 131400 | 72688682500 | 310500 | 310500 | 311000 | 310500 | 127 |
| 486 | 20250116 | 131300 | 72649241000 | 310500 | 311000 | 311000 | 310500 | 206 |
| 487 | 20250116 | 131200 | 72585268000 | 310500 | 311000 | 311500 | 310500 | 227 |
| 488 | 20250116 | 131100 | 72514709500 | 311000 | 311000 | 311500 | 311000 | 322 |
| 489 | 20250116 | 131000 | 72414482000 | 311500 | 311000 | 311500 | 311000 | 441 |
| 490 | 20250116 | 130900 | 72277158000 | 311000 | 311500 | 311500 | 311000 | 226 |
| 491 | 20250116 | 130800 | 72206835500 | 311000 | 311500 | 312000 | 311000 | 204 |
| 492 | 20250116 | 130700 | 72143282500 | 311500 | 311500 | 312000 | 311500 | 168 |
| 493 | 20250116 | 130600 | 72090941000 | 311500 | 311500 | 312000 | 311500 | 238 |
| 494 | 20250116 | 130500 | 72016779500 | 311500 | 310500 | 312000 | 310500 | 1660 |
| 495 | 20250116 | 130400 | 71499953000 | 310500 | 311000 | 311000 | 310500 | 219 |
| 496 | 20250116 | 130300 | 71431938000 | 310500 | 310000 | 310500 | 310000 | 701 |
| 497 | 20250116 | 130200 | 71214344500 | 310000 | 310000 | 310500 | 310000 | 323 |
| 498 | 20250116 | 130100 | 71114150500 | 310500 | 310000 | 310500 | 310000 | 175 |
| 499 | 20250116 | 130000 | 71059896000 | 310000 | 310000 | 310500 | 310000 | 155 |
| 500 | 20250116 | 125900 | 71011823500 | 310000 | 310000 | 310500 | 310000 | 167 |
| 501 | 20250116 | 125800 | 70960044000 | 310500 | 310000 | 310500 | 310000 | 82 |
| 502 | 20250116 | 125700 | 70934615000 | 310000 | 310000 | 310500 | 310000 | 274 |
| 503 | 20250116 | 125600 | 70849643000 | 310500 | 310000 | 310500 | 310000 | 150 |
| 504 | 20250116 | 125500 | 70803134000 | 310000 | 310500 | 310500 | 310000 | 176 |
| 505 | 20250116 | 125400 | 70748566000 | 310000 | 310000 | 310500 | 310000 | 487 |
| 506 | 20250116 | 125300 | 70597455000 | 310500 | 310000 | 310500 | 309500 | 325 |
| 507 | 20250116 | 125200 | 70496727000 | 310000 | 310500 | 310500 | 310000 | 677 |
| 508 | 20250116 | 125100 | 70286718000 | 310000 | 309500 | 310500 | 309500 | 676 |
| 509 | 20250116 | 125000 | 70077191500 | 309500 | 309500 | 310000 | 309500 | 161 |
| 510 | 20250116 | 124900 | 70027355500 | 310000 | 310000 | 310000 | 309500 | 188 |
| 511 | 20250116 | 124800 | 69969138500 | 309500 | 309500 | 310000 | 309500 | 333 |
| 512 | 20250116 | 124700 | 69865991000 | 309500 | 310000 | 310000 | 309500 | 192 |
| 513 | 20250116 | 124600 | 69806548000 | 310000 | 309500 | 310000 | 309500 | 214 |
| 514 | 20250116 | 124500 | 69740298000 | 309500 | 310000 | 310000 | 309500 | 200 |
| 515 | 20250116 | 124400 | 69678366500 | 309500 | 309500 | 310000 | 309500 | 462 |
| 516 | 20250116 | 124300 | 69535243500 | 309500 | 309500 | 310000 | 309500 | 345 |
| 517 | 20250116 | 124200 | 69428377000 | 309500 | 309500 | 310000 | 309500 | 184 |
| 518 | 20250116 | 124100 | 69371395500 | 309500 | 310000 | 310000 | 309500 | 137 |
| 519 | 20250116 | 124000 | 69328980000 | 310000 | 309500 | 310000 | 309500 | 138 |
| 520 | 20250116 | 123900 | 69286258000 | 310000 | 309500 | 310000 | 309500 | 248 |
| 521 | 20250116 | 123800 | 69209468000 | 309500 | 309500 | 310000 | 309500 | 183 |
| 522 | 20250116 | 123700 | 69152817500 | 310000 | 310000 | 310000 | 309500 | 284 |
| 523 | 20250116 | 123600 | 69064879500 | 310000 | 309500 | 310000 | 309500 | 161 |
| 524 | 20250116 | 123500 | 69015020500 | 309500 | 309000 | 310000 | 309000 | 234 |
| 525 | 20250116 | 123400 | 68942592500 | 309000 | 309000 | 309500 | 309000 | 596 |
| 526 | 20250116 | 123300 | 68758202000 | 309000 | 309500 | 309500 | 309000 | 264 |
| 527 | 20250116 | 123200 | 68676584500 | 309000 | 309500 | 309500 | 309000 | 204 |
| 528 | 20250116 | 123100 | 68613516500 | 309500 | 309000 | 309500 | 309000 | 180 |
| 529 | 20250116 | 123000 | 68557885000 | 309000 | 309000 | 309500 | 309000 | 282 |
| 530 | 20250116 | 122900 | 68470740500 | 309000 | 309000 | 309500 | 309000 | 403 |
| 531 | 20250116 | 122800 | 68346081500 | 309000 | 309500 | 310000 | 309000 | 1381 |
| 532 | 20250116 | 122700 | 67918660000 | 310000 | 309500 | 310000 | 309500 | 332 |
| 533 | 20250116 | 122600 | 67815859500 | 309500 | 309500 | 310000 | 309500 | 421 |
| 534 | 20250116 | 122500 | 67685461000 | 309500 | 310000 | 310000 | 309500 | 250 |
| 535 | 20250116 | 122400 | 67608060500 | 309500 | 310000 | 310000 | 309500 | 532 |
| 536 | 20250116 | 122300 | 67443224500 | 310500 | 310500 | 310500 | 310000 | 189 |
| 537 | 20250116 | 122200 | 67384613500 | 310000 | 310000 | 310500 | 310000 | 128 |
| 538 | 20250116 | 122100 | 67344905000 | 310000 | 310000 | 310500 | 310000 | 172 |
| 539 | 20250116 | 122000 | 67291580500 | 310000 | 310000 | 310500 | 310000 | 334 |
| 540 | 20250116 | 121900 | 67188017500 | 310000 | 310000 | 310500 | 310000 | 449 |
| 541 | 20250116 | 121800 | 67048797500 | 310500 | 310500 | 310500 | 310000 | 196 |
| 542 | 20250116 | 121700 | 66988013000 | 310500 | 310000 | 310500 | 310000 | 211 |
| 543 | 20250116 | 121600 | 66922578500 | 310000 | 310000 | 310500 | 310000 | 252 |
| 544 | 20250116 | 121500 | 66844431000 | 310000 | 310500 | 310500 | 310000 | 164 |
| 545 | 20250116 | 121400 | 66793568500 | 310500 | 310000 | 310500 | 310000 | 236 |
| 546 | 20250116 | 121300 | 66720370000 | 310500 | 310000 | 310500 | 310000 | 200 |
| 547 | 20250116 | 121200 | 66658332500 | 310000 | 310000 | 310500 | 310000 | 121 |
| 548 | 20250116 | 121100 | 66620807500 | 310000 | 310000 | 310500 | 310000 | 250 |
| 549 | 20250116 | 121000 | 66543284000 | 310500 | 311000 | 311000 | 310000 | 124 |
| 550 | 20250116 | 120900 | 66504833500 | 310500 | 310500 | 311000 | 310000 | 360 |
| 551 | 20250116 | 120800 | 66393034500 | 310500 | 310500 | 311000 | 310500 | 297 |
| 552 | 20250116 | 120700 | 66300797500 | 310500 | 310500 | 311000 | 310500 | 117 |
| 553 | 20250116 | 120600 | 66264459000 | 311000 | 311000 | 311000 | 310500 | 196 |
| 554 | 20250116 | 120500 | 66203588500 | 310500 | 310500 | 311000 | 310500 | 354 |
| 555 | 20250116 | 120400 | 66093573500 | 310500 | 310500 | 311000 | 310500 | 198 |
| 556 | 20250116 | 120300 | 66032071500 | 310500 | 311000 | 311500 | 310500 | 174 |
| 557 | 20250116 | 120200 | 65977966500 | 311000 | 311000 | 311500 | 311000 | 188 |
| 558 | 20250116 | 120100 | 65919481000 | 311500 | 311000 | 311500 | 311000 | 427 |
| 559 | 20250116 | 120000 | 65786667000 | 311000 | 311000 | 311500 | 311000 | 169 |
| 560 | 20250116 | 115900 | 65734079500 | 311500 | 311000 | 311500 | 311000 | 200 |
| 561 | 20250116 | 115800 | 65671858000 | 311000 | 311000 | 311500 | 311000 | 172 |
| 562 | 20250116 | 115700 | 65618361500 | 311500 | 311500 | 311500 | 311000 | 381 |
| 563 | 20250116 | 115600 | 65499844000 | 311000 | 311000 | 311500 | 310500 | 778 |
| 564 | 20250116 | 115500 | 65257883500 | 311000 | 310500 | 311000 | 310500 | 155 |
| 565 | 20250116 | 115400 | 65209749500 | 311000 | 310500 | 311000 | 310500 | 268 |
| 566 | 20250116 | 115300 | 65126528000 | 310500 | 310500 | 311000 | 310500 | 539 |
| 567 | 20250116 | 115200 | 64959136000 | 310500 | 310500 | 311000 | 310500 | 221 |
| 568 | 20250116 | 115100 | 64890508000 | 310500 | 310500 | 311000 | 310500 | 302 |
| 569 | 20250116 | 115000 | 64796679500 | 310500 | 311000 | 311000 | 310500 | 134 |
| 570 | 20250116 | 114900 | 64755049500 | 310500 | 310500 | 311000 | 310500 | 177 |
| 571 | 20250116 | 114800 | 64700083500 | 310500 | 310500 | 311000 | 310500 | 161 |
| 572 | 20250116 | 114700 | 64650085000 | 310500 | 310500 | 311000 | 310500 | 184 |
| 573 | 20250116 | 114600 | 64592925000 | 310500 | 310500 | 311000 | 310500 | 106 |
| 574 | 20250116 | 114500 | 64560001000 | 311000 | 310500 | 311000 | 310500 | 347 |
| 575 | 20250116 | 114400 | 64452193500 | 310500 | 311000 | 311000 | 310500 | 139 |
| 576 | 20250116 | 114300 | 64409015000 | 310500 | 310500 | 311000 | 310500 | 234 |
| 577 | 20250116 | 114200 | 64336343000 | 310500 | 311000 | 311500 | 310500 | 209 |
| 578 | 20250116 | 114100 | 64271394500 | 311000 | 311500 | 311500 | 311000 | 382 |
| 579 | 20250116 | 114000 | 64152567000 | 311000 | 311000 | 311500 | 311000 | 189 |
| 580 | 20250116 | 113900 | 64093773000 | 311500 | 310500 | 311500 | 310500 | 319 |
| 581 | 20250116 | 113800 | 63994623000 | 310500 | 311000 | 311000 | 310500 | 205 |
| 582 | 20250116 | 113700 | 63930935000 | 310500 | 310500 | 311000 | 310500 | 174 |
| 583 | 20250116 | 113600 | 63876896500 | 310500 | 311000 | 311500 | 310500 | 228 |
| 584 | 20250116 | 113500 | 63806005500 | 311000 | 310500 | 311000 | 310500 | 422 |
| 585 | 20250116 | 113400 | 63674843500 | 311000 | 311500 | 311500 | 310500 | 260 |
| 586 | 20250116 | 113300 | 63594015500 | 311000 | 311000 | 311500 | 311000 | 206 |
| 587 | 20250116 | 113200 | 63529943500 | 311000 | 311000 | 311500 | 311000 | 122 |
| 588 | 20250116 | 113100 | 63491998000 | 311000 | 311000 | 311500 | 311000 | 429 |
| 589 | 20250116 | 113000 | 63358449500 | 311000 | 311000 | 311500 | 311000 | 209 |
| 590 | 20250116 | 112900 | 63293444000 | 311000 | 312000 | 312000 | 311000 | 143 |
| 591 | 20250116 | 112800 | 63248928500 | 311500 | 312000 | 312000 | 311500 | 184 |
| 592 | 20250116 | 112700 | 63191591000 | 311500 | 311000 | 312000 | 311000 | 428 |
| 593 | 20250116 | 112600 | 63058250500 | 311500 | 311000 | 311500 | 311000 | 820 |
| 594 | 20250116 | 112500 | 62803208500 | 311500 | 311500 | 312000 | 311000 | 319 |
| 595 | 20250116 | 112400 | 62703896500 | 311500 | 311500 | 312000 | 311500 | 194 |
| 596 | 20250116 | 112300 | 62643447000 | 312000 | 311500 | 312000 | 311500 | 178 |
| 597 | 20250116 | 112200 | 62587976000 | 311500 | 312000 | 312500 | 311500 | 253 |
| 598 | 20250116 | 112100 | 62509016500 | 312000 | 312000 | 312500 | 311500 | 223 |
| 599 | 20250116 | 112000 | 62439435000 | 312000 | 312000 | 312500 | 312000 | 299 |
| 600 | 20250116 | 111900 | 62346136500 | 312000 | 312000 | 312500 | 312000 | 249 |
| 601 | 20250116 | 111800 | 62268405000 | 312500 | 311500 | 312500 | 311500 | 2498 |
| 602 | 20250116 | 111700 | 61489245000 | 311000 | 311000 | 311500 | 310000 | 1643 |
| 603 | 20250116 | 111600 | 60979096500 | 311000 | 311500 | 311500 | 311000 | 358 |
| 604 | 20250116 | 111500 | 60867731000 | 311000 | 311000 | 311500 | 311000 | 270 |
| 605 | 20250116 | 111400 | 60783752500 | 311000 | 311000 | 311500 | 311000 | 237 |
| 606 | 20250116 | 111300 | 60710024000 | 311000 | 311000 | 311500 | 311000 | 224 |
| 607 | 20250116 | 111200 | 60640327500 | 311000 | 311000 | 311500 | 311000 | 256 |
| 608 | 20250116 | 111100 | 60560708500 | 311000 | 311000 | 311500 | 311000 | 116 |
| 609 | 20250116 | 111000 | 60524614500 | 311000 | 311500 | 311500 | 311000 | 247 |
| 610 | 20250116 | 110900 | 60447733000 | 311500 | 312000 | 312000 | 311500 | 321 |
| 611 | 20250116 | 110800 | 60347732000 | 311500 | 311000 | 312000 | 311000 | 760 |
| 612 | 20250116 | 110700 | 60110977500 | 311500 | 311000 | 311500 | 311000 | 508 |
| 613 | 20250116 | 110600 | 59952962500 | 311000 | 311000 | 311500 | 311000 | 165 |
| 614 | 20250116 | 110500 | 59901639000 | 311000 | 311000 | 311500 | 310500 | 448 |
| 615 | 20250116 | 110400 | 59762302000 | 311000 | 311000 | 311000 | 310500 | 245 |
| 616 | 20250116 | 110300 | 59686159500 | 311000 | 311500 | 311500 | 311000 | 209 |
| 617 | 20250116 | 110200 | 59621151000 | 311000 | 311000 | 311500 | 311000 | 113 |
| 618 | 20250116 | 110100 | 59586002500 | 311000 | 310000 | 311500 | 310000 | 1281 |
| 619 | 20250116 | 110000 | 59188174000 | 310000 | 310000 | 310500 | 310000 | 417 |
| 620 | 20250116 | 105900 | 59058890000 | 310000 | 310000 | 310500 | 310000 | 137 |
| 621 | 20250116 | 105800 | 59016406500 | 310000 | 310000 | 310500 | 310000 | 422 |
| 622 | 20250116 | 105700 | 58885558500 | 310500 | 310500 | 310500 | 310000 | 186 |
| 623 | 20250116 | 105600 | 58827879500 | 310000 | 310500 | 310500 | 310000 | 200 |
| 624 | 20250116 | 105500 | 58765862500 | 310500 | 310500 | 310500 | 310000 | 272 |
| 625 | 20250116 | 105400 | 58681476000 | 310500 | 310000 | 310500 | 310000 | 131 |
| 626 | 20250116 | 105300 | 58640850500 | 310000 | 310500 | 310500 | 310000 | 230 |
| 627 | 20250116 | 105200 | 58569536500 | 310500 | 311000 | 311000 | 310500 | 241 |
| 628 | 20250116 | 105100 | 58494686500 | 310500 | 310500 | 311000 | 310500 | 361 |
| 629 | 20250116 | 105000 | 58382501000 | 311000 | 311000 | 311500 | 310500 | 513 |
| 630 | 20250116 | 104900 | 58222942500 | 311500 | 311000 | 311500 | 311000 | 669 |
| 631 | 20250116 | 104800 | 58014845500 | 310500 | 309500 | 311000 | 309500 | 496 |
| 632 | 20250116 | 104700 | 57860923000 | 310000 | 310000 | 310000 | 309500 | 359 |
| 633 | 20250116 | 104600 | 57749701500 | 310000 | 309500 | 310000 | 309500 | 751 |
| 634 | 20250116 | 104500 | 57516999000 | 309500 | 310500 | 310500 | 309500 | 780 |
| 635 | 20250116 | 104400 | 57275205000 | 310000 | 310000 | 310500 | 310000 | 310 |
| 636 | 20250116 | 104300 | 57179070000 | 310000 | 310000 | 310500 | 310000 | 292 |
| 637 | 20250116 | 104200 | 57088520000 | 310000 | 310000 | 310500 | 310000 | 198 |
| 638 | 20250116 | 104100 | 57027083500 | 310500 | 310500 | 311000 | 310500 | 282 |
| 639 | 20250116 | 104000 | 56939519000 | 310500 | 311500 | 312000 | 310500 | 567 |
| 640 | 20250116 | 103900 | 56763068000 | 311500 | 312000 | 312000 | 311500 | 540 |
| 641 | 20250116 | 103800 | 56594630000 | 312000 | 312000 | 312500 | 312000 | 755 |
| 642 | 20250116 | 103700 | 56358794500 | 312000 | 313000 | 313000 | 312000 | 548 |
| 643 | 20250116 | 103600 | 56187531500 | 312500 | 312500 | 313000 | 312500 | 548 |
| 644 | 20250116 | 103500 | 56016143000 | 312500 | 312500 | 313000 | 312500 | 562 |
| 645 | 20250116 | 103400 | 55840314500 | 312500 | 311500 | 313500 | 311500 | 3681 |
| 646 | 20250116 | 103300 | 54689118000 | 312000 | 312000 | 312500 | 311500 | 440 |
| 647 | 20250116 | 103200 | 54551867500 | 312500 | 310500 | 312500 | 310500 | 2486 |
| 648 | 20250116 | 103100 | 53777353000 | 310500 | 309500 | 311000 | 309500 | 1726 |
| 649 | 20250116 | 103000 | 53242164000 | 309500 | 309000 | 310000 | 309000 | 1608 |
| 650 | 20250116 | 102900 | 52744725000 | 309000 | 309000 | 309500 | 309000 | 370 |
| 651 | 20250116 | 102800 | 52630380500 | 309000 | 309500 | 309500 | 309000 | 1250 |
| 652 | 20250116 | 102700 | 52244090500 | 309000 | 309500 | 309500 | 309000 | 442 |
| 653 | 20250116 | 102600 | 52107422500 | 309500 | 309500 | 309500 | 309000 | 202 |
| 654 | 20250116 | 102500 | 52044971000 | 309000 | 309500 | 309500 | 309000 | 204 |
| 655 | 20250116 | 102400 | 51981912500 | 309500 | 310000 | 310000 | 309000 | 1325 |
| 656 | 20250116 | 102300 | 51571808000 | 309500 | 309500 | 310000 | 309500 | 264 |
| 657 | 20250116 | 102200 | 51490096500 | 309500 | 309500 | 310000 | 309500 | 340 |
| 658 | 20250116 | 102100 | 51384834000 | 309500 | 310000 | 310000 | 309500 | 232 |
| 659 | 20250116 | 102000 | 51312996500 | 309500 | 309000 | 310000 | 309000 | 1057 |
| 660 | 20250116 | 101900 | 50985876000 | 309000 | 309000 | 309500 | 309000 | 204 |
| 661 | 20250116 | 101800 | 50922788000 | 309000 | 309000 | 309500 | 309000 | 363 |
| 662 | 20250116 | 101700 | 50810576000 | 309500 | 309500 | 309500 | 309000 | 309 |
| 663 | 20250116 | 101600 | 50715031500 | 309500 | 309000 | 309500 | 309000 | 229 |
| 664 | 20250116 | 101500 | 50644244000 | 309500 | 309000 | 309500 | 309000 | 286 |
| 665 | 20250116 | 101400 | 50555845500 | 309000 | 308500 | 309000 | 308500 | 2380 |
| 666 | 20250116 | 101300 | 49820688500 | 308500 | 308500 | 309000 | 308500 | 881 |
| 667 | 20250116 | 101200 | 49548711500 | 308500 | 309000 | 309000 | 308500 | 999 |
| 668 | 20250116 | 101100 | 49240421000 | 308500 | 308500 | 309000 | 308500 | 232 |
| 669 | 20250116 | 101000 | 49168835500 | 308500 | 308500 | 309000 | 308500 | 414 |
| 670 | 20250116 | 100900 | 49041090500 | 309000 | 308500 | 309000 | 308500 | 1703 |
| 671 | 20250116 | 100800 | 48515048500 | 308500 | 308500 | 309000 | 308500 | 1419 |
| 672 | 20250116 | 100700 | 48077258500 | 308500 | 309000 | 309000 | 308500 | 602 |
| 673 | 20250116 | 100600 | 47891516000 | 308500 | 308500 | 309000 | 308500 | 1063 |
| 674 | 20250116 | 100500 | 47563547500 | 309000 | 308500 | 309000 | 308500 | 546 |
| 675 | 20250116 | 100400 | 47395073000 | 309000 | 308500 | 309000 | 308500 | 1011 |
| 676 | 20250116 | 100300 | 47083145500 | 309000 | 308500 | 309000 | 308500 | 1183 |
| 677 | 20250116 | 100200 | 46718083000 | 308500 | 309000 | 309000 | 308500 | 936 |
| 678 | 20250116 | 100100 | 46429295500 | 309000 | 308500 | 309000 | 308500 | 778 |
| 679 | 20250116 | 100000 | 46189200000 | 308500 | 308500 | 309000 | 308500 | 1481 |
| 680 | 20250116 | 095900 | 45732259000 | 308500 | 309000 | 309500 | 308500 | 3088 |
| 681 | 20250116 | 095800 | 44778366500 | 309000 | 309500 | 310000 | 309000 | 3882 |
| 682 | 20250116 | 095700 | 43578100000 | 309500 | 310000 | 310000 | 309500 | 467 |
| 683 | 20250116 | 095600 | 43433510500 | 309500 | 309500 | 310000 | 309500 | 628 |
| 684 | 20250116 | 095500 | 43239127500 | 309500 | 309500 | 310000 | 309500 | 195 |
| 685 | 20250116 | 095400 | 43178772500 | 309500 | 309500 | 310000 | 309500 | 662 |
| 686 | 20250116 | 095300 | 42973810000 | 309500 | 309500 | 310000 | 309500 | 341 |
| 687 | 20250116 | 095200 | 42868249500 | 309500 | 310000 | 310000 | 309500 | 294 |
| 688 | 20250116 | 095100 | 42777247500 | 309500 | 310000 | 310500 | 309500 | 1228 |
| 689 | 20250116 | 095000 | 42396665500 | 310000 | 311000 | 311000 | 310000 | 2115 |
| 690 | 20250116 | 094900 | 41739562000 | 311000 | 311000 | 311500 | 311000 | 295 |
| 691 | 20250116 | 094800 | 41647753000 | 311000 | 311500 | 311500 | 311000 | 1563 |
| 692 | 20250116 | 094700 | 41160922000 | 311500 | 310500 | 311500 | 310500 | 1726 |
| 693 | 20250116 | 094600 | 40624478000 | 310500 | 310500 | 310500 | 310000 | 369 |
| 694 | 20250116 | 094500 | 40509986000 | 310500 | 310000 | 310500 | 310000 | 508 |
| 695 | 20250116 | 094400 | 40352334500 | 310000 | 309500 | 310500 | 309000 | 2165 |
| 696 | 20250116 | 094300 | 39682269000 | 309000 | 309000 | 309500 | 309000 | 2284 |
| 697 | 20250116 | 094200 | 38976419500 | 309000 | 309500 | 309500 | 309000 | 239 |
| 698 | 20250116 | 094100 | 38902546000 | 309500 | 309500 | 309500 | 309000 | 515 |
| 699 | 20250116 | 094000 | 38743328500 | 309000 | 309000 | 309500 | 309000 | 589 |
| 700 | 20250116 | 093900 | 38561145000 | 309500 | 309500 | 309500 | 309000 | 854 |
| 701 | 20250116 | 093800 | 38296997000 | 309000 | 309000 | 309500 | 309000 | 3859 |
| 702 | 20250116 | 093700 | 37104502000 | 309000 | 309000 | 309500 | 309000 | 1219 |
| 703 | 20250116 | 093600 | 36727606000 | 309000 | 309000 | 309500 | 309000 | 605 |
| 704 | 20250116 | 093500 | 36540604000 | 309000 | 309500 | 310000 | 309000 | 2532 |
| 705 | 20250116 | 093400 | 35757420500 | 309500 | 310000 | 310500 | 309500 | 10288 |
| 706 | 20250116 | 093300 | 32572949000 | 310500 | 310500 | 310500 | 310000 | 958 |
| 707 | 20250116 | 093200 | 32275952000 | 310500 | 310000 | 310500 | 310000 | 1812 |
| 708 | 20250116 | 093100 | 31714165500 | 310000 | 310500 | 310500 | 310000 | 586 |
| 709 | 20250116 | 093000 | 31532436500 | 310000 | 310000 | 310500 | 310000 | 458 |
| 710 | 20250116 | 092900 | 31390410500 | 310500 | 310000 | 310500 | 309500 | 1081 |
| 711 | 20250116 | 092800 | 31055241000 | 310000 | 310000 | 310500 | 309500 | 1883 |
| 712 | 20250116 | 092700 | 30471537000 | 309500 | 309500 | 310000 | 309500 | 1252 |
| 713 | 20250116 | 092600 | 30083640000 | 309500 | 309500 | 310000 | 309000 | 2434 |
| 714 | 20250116 | 092500 | 29330412500 | 309500 | 310000 | 310000 | 309500 | 761 |
| 715 | 20250116 | 092400 | 29094807500 | 309500 | 310000 | 310500 | 309500 | 1283 |
| 716 | 20250116 | 092300 | 28697159000 | 310000 | 310500 | 311000 | 310000 | 1652 |
| 717 | 20250116 | 092200 | 28184488000 | 310500 | 311500 | 311500 | 310500 | 3190 |
| 718 | 20250116 | 092100 | 27192365500 | 311500 | 311000 | 311500 | 311000 | 875 |
| 719 | 20250116 | 092000 | 26919821000 | 311500 | 311000 | 312000 | 311000 | 1166 |
| 720 | 20250116 | 091900 | 26556635000 | 311500 | 311500 | 311500 | 310500 | 1257 |
| 721 | 20250116 | 091800 | 26165451500 | 311000 | 310500 | 311500 | 310000 | 2206 |
| 722 | 20250116 | 091700 | 25479844000 | 310500 | 310000 | 310500 | 309500 | 3883 |
| 723 | 20250116 | 091600 | 24276231000 | 310000 | 310000 | 311000 | 310000 | 1514 |
| 724 | 20250116 | 091500 | 23806279000 | 310000 | 310000 | 310500 | 309500 | 1780 |
| 725 | 20250116 | 091400 | 23254511000 | 310000 | 311000 | 311500 | 309500 | 1633 |
| 726 | 20250116 | 091300 | 22747812000 | 311500 | 309500 | 311500 | 309500 | 2861 |
| 727 | 20250116 | 091200 | 21859887000 | 309000 | 309500 | 309500 | 308500 | 2815 |
| 728 | 20250116 | 091100 | 20990237000 | 309500 | 309000 | 309500 | 308500 | 1847 |
| 729 | 20250116 | 091000 | 20419426500 | 309000 | 309000 | 309500 | 308500 | 3228 |
| 730 | 20250116 | 090900 | 19421955500 | 309500 | 309500 | 310000 | 309000 | 2840 |
| 731 | 20250116 | 090800 | 18543124500 | 309500 | 310000 | 310500 | 309000 | 2526 |
| 732 | 20250116 | 090700 | 17760895500 | 310000 | 310000 | 310500 | 309000 | 4209 |
| 733 | 20250116 | 090600 | 16457345500 | 309500 | 310000 | 310500 | 309000 | 3923 |
| 734 | 20250116 | 090500 | 15242653500 | 310000 | 309000 | 310500 | 309000 | 3536 |
| 735 | 20250116 | 090400 | 14147759500 | 309000 | 308500 | 309500 | 308000 | 3686 |
| 736 | 20250116 | 090300 | 13010064000 | 309000 | 307000 | 309000 | 306500 | 6143 |
| 737 | 20250116 | 090200 | 11117734500 | 307500 | 305000 | 307500 | 304000 | 8004 |
| 738 | 20250116 | 090100 | 8676872500 | 305500 | 308000 | 308500 | 305000 | 8290 |
| 739 | 20250116 | 090000 | 6135703500 | 308000 | 314500 | 315000 | 307000 | 19623 |