43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 210400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 3 | 20250114 | 210300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20250114 | 210200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20250114 | 210100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20250114 | 210000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20250114 | 205900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20250114 | 205800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20250114 | 205700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20250114 | 205600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20250114 | 205500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20250114 | 205400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20250114 | 205300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20250114 | 205200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20250114 | 205100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20250114 | 205000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20250114 | 204900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20250114 | 204800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20250114 | 204700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20250114 | 204600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20250114 | 204500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20250114 | 204400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20250114 | 204300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20250114 | 204200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20250114 | 204100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20250114 | 204000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20250114 | 203900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20250114 | 203800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20250114 | 203700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20250114 | 203600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20250114 | 203500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20250114 | 203400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 33 | 20250114 | 203300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20250114 | 203200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20250114 | 203100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20250114 | 203000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20250114 | 202900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20250114 | 202800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20250114 | 202700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20250114 | 202600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20250114 | 202500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20250114 | 202400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20250114 | 202300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20250114 | 202200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20250114 | 202100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20250114 | 202000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20250114 | 201900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20250114 | 201800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20250114 | 201700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20250114 | 201600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20250114 | 201500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20250114 | 201400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20250114 | 201300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20250114 | 201200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20250114 | 201100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20250114 | 201000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20250114 | 200900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20250114 | 200800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20250114 | 200700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20250114 | 200600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20250114 | 200500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20250114 | 200400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 63 | 20250114 | 200300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20250114 | 200200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20250114 | 200100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20250114 | 200000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20250114 | 195900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20250114 | 195800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20250114 | 195700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20250114 | 195600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20250114 | 195500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20250114 | 195400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20250114 | 195300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20250114 | 195200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20250114 | 195100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20250114 | 195000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20250114 | 194900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20250114 | 194800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20250114 | 194700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20250114 | 194600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20250114 | 194500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20250114 | 194400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20250114 | 194300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20250114 | 194200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20250114 | 194100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20250114 | 194000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20250114 | 193900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20250114 | 193800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20250114 | 193700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20250114 | 193600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20250114 | 193500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20250114 | 193400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 93 | 20250114 | 193300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20250114 | 193200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20250114 | 193100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20250114 | 193000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20250114 | 192900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20250114 | 192800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20250114 | 192700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20250114 | 192600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20250114 | 192500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20250114 | 192400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20250114 | 192300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20250114 | 192200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20250114 | 192100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20250114 | 192000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20250114 | 191900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20250114 | 191800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20250114 | 191700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20250114 | 191600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20250114 | 191500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20250114 | 191400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20250114 | 191300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20250114 | 191200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20250114 | 191100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20250114 | 191000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20250114 | 190900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20250114 | 190800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20250114 | 190700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20250114 | 190600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20250114 | 190500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20250114 | 190400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 123 | 20250114 | 190300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20250114 | 190200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20250114 | 190100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20250114 | 190000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20250114 | 185900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20250114 | 185800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20250114 | 185700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20250114 | 185600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20250114 | 185500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20250114 | 185400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20250114 | 185300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20250114 | 185200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20250114 | 185100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20250114 | 185000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20250114 | 184900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20250114 | 184800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20250114 | 184700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20250114 | 184600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20250114 | 184500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20250114 | 184400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20250114 | 184300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20250114 | 184200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20250114 | 184100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20250114 | 184000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20250114 | 183900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20250114 | 183800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20250114 | 183700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20250114 | 183600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20250114 | 183500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20250114 | 183400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 153 | 20250114 | 183300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20250114 | 183200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20250114 | 183100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20250114 | 183000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20250114 | 182900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20250114 | 182800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20250114 | 182700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20250114 | 182600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20250114 | 182500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20250114 | 182400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20250114 | 182300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20250114 | 182200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20250114 | 182100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20250114 | 182000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20250114 | 181900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20250114 | 181800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20250114 | 181700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20250114 | 181600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20250114 | 181500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20250114 | 181400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20250114 | 181300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20250114 | 181200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20250114 | 181100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20250114 | 181000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20250114 | 180900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20250114 | 180800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20250114 | 180700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20250114 | 180600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20250114 | 180500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20250114 | 180400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 183 | 20250114 | 180300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20250114 | 180200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20250114 | 180100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20250114 | 180000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20250114 | 175900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20250114 | 175800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20250114 | 175700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20250114 | 175600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20250114 | 175500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20250114 | 175400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20250114 | 175300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20250114 | 175200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20250114 | 175100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20250114 | 175000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20250114 | 174900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20250114 | 174800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20250114 | 174700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20250114 | 174600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20250114 | 174500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20250114 | 174400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20250114 | 174300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20250114 | 174200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20250114 | 174100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20250114 | 174000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20250114 | 173900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20250114 | 173800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20250114 | 173700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20250114 | 173600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20250114 | 173500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20250114 | 173400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 213 | 20250114 | 173300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 214 | 20250114 | 173200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 215 | 20250114 | 173100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 216 | 20250114 | 173000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 217 | 20250114 | 172900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 218 | 20250114 | 172800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 219 | 20250114 | 172700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 220 | 20250114 | 172600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 221 | 20250114 | 172500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 222 | 20250114 | 172400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 223 | 20250114 | 172300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 224 | 20250114 | 172200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 225 | 20250114 | 172100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 226 | 20250114 | 172000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 227 | 20250114 | 171900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 228 | 20250114 | 171800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 229 | 20250114 | 171700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 230 | 20250114 | 171600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 231 | 20250114 | 171500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 232 | 20250114 | 171400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 233 | 20250114 | 171300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 234 | 20250114 | 171200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 235 | 20250114 | 171100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 236 | 20250114 | 171000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 237 | 20250114 | 170900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 238 | 20250114 | 170800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 239 | 20250114 | 170700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 240 | 20250114 | 170600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 241 | 20250114 | 170500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 242 | 20250114 | 170400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 243 | 20250114 | 170300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 244 | 20250114 | 170200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 245 | 20250114 | 170100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 246 | 20250114 | 170000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 247 | 20250114 | 165900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 248 | 20250114 | 165800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 249 | 20250114 | 165700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 250 | 20250114 | 165600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 251 | 20250114 | 165500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 252 | 20250114 | 165400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 253 | 20250114 | 165300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 254 | 20250114 | 165200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 255 | 20250114 | 165100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 256 | 20250114 | 165000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 257 | 20250114 | 164900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 258 | 20250114 | 164800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 259 | 20250114 | 164700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 260 | 20250114 | 164600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 261 | 20250114 | 164500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 262 | 20250114 | 164400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 263 | 20250114 | 164300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 264 | 20250114 | 164200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 265 | 20250114 | 164100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 266 | 20250114 | 164000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 267 | 20250114 | 163900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 268 | 20250114 | 163800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 269 | 20250114 | 163700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 270 | 20250114 | 163600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 271 | 20250114 | 163500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 272 | 20250114 | 163400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 273 | 20250114 | 163300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 274 | 20250114 | 163200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 275 | 20250114 | 163100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 276 | 20250114 | 163000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 277 | 20250114 | 162900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 278 | 20250114 | 162800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 279 | 20250114 | 162700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 280 | 20250114 | 162600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 281 | 20250114 | 162500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 282 | 20250114 | 162400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 283 | 20250114 | 162300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 284 | 20250114 | 162200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 285 | 20250114 | 162100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 286 | 20250114 | 162000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 287 | 20250114 | 161900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 288 | 20250114 | 161800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 289 | 20250114 | 161700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 290 | 20250114 | 161600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 291 | 20250114 | 161500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 292 | 20250114 | 161400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 293 | 20250114 | 161300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 294 | 20250114 | 161200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 295 | 20250114 | 161100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 296 | 20250114 | 161000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 297 | 20250114 | 160900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 298 | 20250114 | 160800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 299 | 20250114 | 160700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 300 | 20250114 | 160600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 301 | 20250114 | 160500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 302 | 20250114 | 160400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 303 | 20250114 | 160300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 304 | 20250114 | 160200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 305 | 20250114 | 160100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 306 | 20250114 | 160000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 307 | 20250114 | 155900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 308 | 20250114 | 155800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 309 | 20250114 | 155700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 310 | 20250114 | 155600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 311 | 20250114 | 155500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 312 | 20250114 | 155400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 313 | 20250114 | 155300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 314 | 20250114 | 155200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 315 | 20250114 | 155100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 316 | 20250114 | 155000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 317 | 20250114 | 154900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 318 | 20250114 | 154800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 319 | 20250114 | 154700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 320 | 20250114 | 154600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 321 | 20250114 | 154500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 322 | 20250114 | 154400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 323 | 20250114 | 154300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 324 | 20250114 | 154200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 325 | 20250114 | 154100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 326 | 20250114 | 154000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 327 | 20250114 | 153900 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 328 | 20250114 | 153800 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 329 | 20250114 | 153700 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 330 | 20250114 | 153600 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 331 | 20250114 | 153500 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 332 | 20250114 | 153400 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 333 | 20250114 | 153300 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 334 | 20250114 | 153200 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 335 | 20250114 | 153100 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 336 | 20250114 | 153000 | 346220532000 | 249000 | 249000 | 249000 | 249000 | 17118 |
| 337 | 20250114 | 152900 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 338 | 20250114 | 152800 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 339 | 20250114 | 152700 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 340 | 20250114 | 152600 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 341 | 20250114 | 152500 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 342 | 20250114 | 152400 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 343 | 20250114 | 152300 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 344 | 20250114 | 152200 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 345 | 20250114 | 152100 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 346 | 20250114 | 152000 | 341958150000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 347 | 20250114 | 151900 | 341958150000 | 248000 | 248500 | 249500 | 247500 | 8134 |
| 348 | 20250114 | 151800 | 339936650500 | 249000 | 249000 | 249500 | 248500 | 4581 |
| 349 | 20250114 | 151700 | 338796698000 | 249500 | 248500 | 250000 | 248000 | 9380 |
| 350 | 20250114 | 151600 | 336460275000 | 248500 | 248000 | 248500 | 248000 | 1344 |
| 351 | 20250114 | 151500 | 336126470500 | 247500 | 248000 | 248000 | 247500 | 2542 |
| 352 | 20250114 | 151400 | 335496305000 | 248000 | 247500 | 248000 | 247500 | 1514 |
| 353 | 20250114 | 151300 | 335121066000 | 247500 | 247500 | 248500 | 247500 | 3050 |
| 354 | 20250114 | 151200 | 334365184500 | 248000 | 248000 | 248000 | 247000 | 6884 |
| 355 | 20250114 | 151100 | 332660480000 | 248000 | 248000 | 248000 | 247500 | 824 |
| 356 | 20250114 | 151000 | 332456425000 | 247500 | 248000 | 248500 | 247500 | 1477 |
| 357 | 20250114 | 150900 | 332090196000 | 248000 | 248000 | 248500 | 248000 | 1249 |
| 358 | 20250114 | 150800 | 331780329000 | 248000 | 247500 | 248500 | 247500 | 2844 |
| 359 | 20250114 | 150700 | 331074924000 | 247500 | 248500 | 248500 | 247000 | 9802 |
| 360 | 20250114 | 150600 | 328646629000 | 249000 | 249000 | 249000 | 248500 | 1157 |
| 361 | 20250114 | 150500 | 328358718000 | 249000 | 248000 | 249000 | 247500 | 3027 |
| 362 | 20250114 | 150400 | 327606368000 | 248000 | 247500 | 248000 | 247500 | 3958 |
| 363 | 20250114 | 150300 | 326626099500 | 247500 | 248000 | 248000 | 247500 | 4102 |
| 364 | 20250114 | 150200 | 325610701500 | 247500 | 248000 | 248000 | 247500 | 1625 |
| 365 | 20250114 | 150100 | 325207889500 | 248000 | 248500 | 248500 | 247500 | 1995 |
| 366 | 20250114 | 150000 | 324713126500 | 248000 | 249000 | 249000 | 247000 | 11269 |
| 367 | 20250114 | 145900 | 321922275500 | 248500 | 248500 | 249000 | 248500 | 993 |
| 368 | 20250114 | 145800 | 321675423000 | 248500 | 248500 | 249000 | 248000 | 1652 |
| 369 | 20250114 | 145700 | 321265159000 | 248500 | 249000 | 249000 | 248500 | 1026 |
| 370 | 20250114 | 145600 | 321010073000 | 248500 | 248500 | 249000 | 247500 | 2935 |
| 371 | 20250114 | 145500 | 320281673500 | 248000 | 249500 | 249500 | 247500 | 14782 |
| 372 | 20250114 | 145400 | 316614036000 | 249500 | 249000 | 249500 | 248500 | 5500 |
| 373 | 20250114 | 145300 | 315242518000 | 249000 | 248500 | 249500 | 248000 | 5676 |
| 374 | 20250114 | 145200 | 313832351000 | 248500 | 249500 | 249500 | 248000 | 7343 |
| 375 | 20250114 | 145100 | 312007556000 | 249500 | 249500 | 250500 | 248500 | 13638 |
| 376 | 20250114 | 145000 | 308609350500 | 250000 | 251500 | 252000 | 249000 | 21930 |
| 377 | 20250114 | 144900 | 303118074000 | 251500 | 252500 | 253000 | 251500 | 10031 |
| 378 | 20250114 | 144800 | 300589048000 | 252500 | 254000 | 254500 | 252000 | 17619 |
| 379 | 20250114 | 144700 | 296128982500 | 254500 | 255500 | 255500 | 254000 | 7342 |
| 380 | 20250114 | 144600 | 294260287000 | 255000 | 256500 | 257000 | 254500 | 21011 |
| 381 | 20250114 | 144500 | 288887365500 | 256000 | 254500 | 256500 | 254000 | 19575 |
| 382 | 20250114 | 144400 | 283887004500 | 255000 | 254000 | 256000 | 253000 | 14374 |
| 383 | 20250114 | 144300 | 280227581000 | 254000 | 255000 | 255000 | 253500 | 6493 |
| 384 | 20250114 | 144200 | 278577613000 | 255000 | 255500 | 256500 | 252500 | 33036 |
| 385 | 20250114 | 144100 | 270157071000 | 256000 | 254500 | 256000 | 253500 | 24971 |
| 386 | 20250114 | 144000 | 263796768000 | 254000 | 252000 | 255000 | 251500 | 29351 |
| 387 | 20250114 | 143900 | 256343423500 | 252000 | 250500 | 252500 | 250500 | 5449 |
| 388 | 20250114 | 143800 | 254972533000 | 251000 | 251000 | 251500 | 250500 | 7000 |
| 389 | 20250114 | 143700 | 253214397000 | 251000 | 251500 | 252500 | 250500 | 10732 |
| 390 | 20250114 | 143600 | 250516957500 | 251500 | 252500 | 253500 | 251000 | 17879 |
| 391 | 20250114 | 143500 | 246004648500 | 252000 | 249500 | 254500 | 249000 | 48850 |
| 392 | 20250114 | 143400 | 233691378500 | 249500 | 249000 | 250000 | 248500 | 8782 |
| 393 | 20250114 | 143300 | 231502121000 | 249000 | 249000 | 249500 | 248500 | 6073 |
| 394 | 20250114 | 143200 | 229989347000 | 249000 | 248000 | 249500 | 247500 | 12920 |
| 395 | 20250114 | 143100 | 226773823500 | 248000 | 248000 | 248500 | 247500 | 6458 |
| 396 | 20250114 | 143000 | 225171550000 | 248000 | 247000 | 248000 | 246000 | 7027 |
| 397 | 20250114 | 142900 | 223436085500 | 247000 | 247500 | 247500 | 246500 | 3311 |
| 398 | 20250114 | 142800 | 222618239000 | 247500 | 246000 | 247500 | 245500 | 5052 |
| 399 | 20250114 | 142700 | 221370887000 | 246000 | 247000 | 247000 | 245000 | 10751 |
| 400 | 20250114 | 142600 | 218729276500 | 246500 | 247500 | 249000 | 246500 | 10295 |
| 401 | 20250114 | 142500 | 216177943500 | 248000 | 246500 | 248000 | 246500 | 4983 |
| 402 | 20250114 | 142400 | 214945380500 | 246500 | 248000 | 248000 | 246500 | 8220 |
| 403 | 20250114 | 142300 | 212914083500 | 247500 | 248500 | 249000 | 247000 | 9366 |
| 404 | 20250114 | 142200 | 210591672000 | 248500 | 250000 | 250500 | 247500 | 12959 |
| 405 | 20250114 | 142100 | 207363310000 | 250500 | 249000 | 250500 | 246500 | 22553 |
| 406 | 20250114 | 142000 | 201756172500 | 248500 | 249500 | 251500 | 248000 | 87086 |
| 407 | 20250114 | 141900 | 179988069500 | 249500 | 243500 | 249500 | 243500 | 68663 |
| 408 | 20250114 | 141800 | 163001976500 | 243500 | 243500 | 244000 | 243000 | 420 |
| 409 | 20250114 | 141700 | 162899700000 | 243500 | 243500 | 244000 | 243500 | 331 |
| 410 | 20250114 | 141600 | 162819094500 | 244000 | 243500 | 244000 | 243500 | 1261 |
| 411 | 20250114 | 141500 | 162512035500 | 243500 | 243500 | 244000 | 243500 | 140 |
| 412 | 20250114 | 141400 | 162477931500 | 243500 | 244000 | 244000 | 243500 | 195 |
| 413 | 20250114 | 141300 | 162430420500 | 243500 | 244000 | 244000 | 243500 | 288 |
| 414 | 20250114 | 141200 | 162360265500 | 243500 | 243000 | 243500 | 243000 | 673 |
| 415 | 20250114 | 141100 | 162196433000 | 243000 | 243000 | 243500 | 243000 | 111 |
| 416 | 20250114 | 141000 | 162169446500 | 243000 | 243000 | 243500 | 243000 | 1353 |
| 417 | 20250114 | 140900 | 161840599500 | 243500 | 243500 | 243500 | 243000 | 435 |
| 418 | 20250114 | 140800 | 161734692500 | 243500 | 243500 | 244000 | 243000 | 759 |
| 419 | 20250114 | 140700 | 161549889500 | 243500 | 243500 | 244000 | 243000 | 349 |
| 420 | 20250114 | 140600 | 161464926000 | 243500 | 243000 | 244000 | 243000 | 3393 |
| 421 | 20250114 | 140500 | 160639188000 | 242500 | 243000 | 243000 | 242500 | 639 |
| 422 | 20250114 | 140400 | 160484198000 | 242500 | 243000 | 243000 | 242500 | 265 |
| 423 | 20250114 | 140300 | 160419855000 | 243000 | 243000 | 243000 | 242500 | 876 |
| 424 | 20250114 | 140200 | 160207030500 | 243000 | 242500 | 243000 | 242500 | 742 |
| 425 | 20250114 | 140100 | 160026778000 | 243000 | 242000 | 243000 | 241500 | 2437 |
| 426 | 20250114 | 140000 | 159436380500 | 241500 | 242000 | 242000 | 241500 | 152 |
| 427 | 20250114 | 135900 | 159399623500 | 242000 | 241500 | 242000 | 241500 | 421 |
| 428 | 20250114 | 135800 | 159297911000 | 241500 | 241000 | 242000 | 241000 | 1498 |
| 429 | 20250114 | 135700 | 158936039000 | 241500 | 241000 | 241500 | 240500 | 831 |
| 430 | 20250114 | 135600 | 158735783000 | 241000 | 241000 | 241000 | 240500 | 701 |
| 431 | 20250114 | 135500 | 158566939000 | 241000 | 240500 | 241500 | 240500 | 2693 |
| 432 | 20250114 | 135400 | 157918830500 | 240500 | 241000 | 241500 | 240500 | 5234 |
| 433 | 20250114 | 135300 | 156658984500 | 241000 | 241500 | 241500 | 241000 | 1034 |
| 434 | 20250114 | 135200 | 156409702000 | 241000 | 241500 | 242000 | 240500 | 5877 |
| 435 | 20250114 | 135100 | 154991928500 | 242000 | 243000 | 243500 | 241500 | 4590 |
| 436 | 20250114 | 135000 | 153879941500 | 243000 | 243500 | 243500 | 243000 | 964 |
| 437 | 20250114 | 134900 | 153645622000 | 243500 | 242500 | 243500 | 242500 | 1621 |
| 438 | 20250114 | 134800 | 153251774000 | 242500 | 242500 | 243000 | 242500 | 780 |
| 439 | 20250114 | 134700 | 153062490000 | 243000 | 243000 | 243000 | 242500 | 359 |
| 440 | 20250114 | 134600 | 152975378000 | 243000 | 242500 | 243000 | 242500 | 671 |
| 441 | 20250114 | 134500 | 152812610500 | 242500 | 243000 | 243000 | 242500 | 476 |
| 442 | 20250114 | 134400 | 152697158500 | 242500 | 243000 | 243000 | 242500 | 2050 |
| 443 | 20250114 | 134300 | 152199446000 | 243000 | 243000 | 243500 | 243000 | 2967 |
| 444 | 20250114 | 134200 | 151478382000 | 243000 | 243500 | 244000 | 243000 | 821 |
| 445 | 20250114 | 134100 | 151278552000 | 243500 | 243500 | 244000 | 243500 | 913 |
| 446 | 20250114 | 134000 | 151056232500 | 243500 | 243500 | 244000 | 243500 | 1139 |
| 447 | 20250114 | 133900 | 150778864000 | 243500 | 243500 | 244000 | 243000 | 2283 |
| 448 | 20250114 | 133800 | 150222957500 | 243500 | 244000 | 244500 | 243500 | 4684 |
| 449 | 20250114 | 133700 | 149081079000 | 244000 | 244000 | 244500 | 244000 | 410 |
| 450 | 20250114 | 133600 | 148980901000 | 244000 | 244500 | 244500 | 244000 | 1015 |
| 451 | 20250114 | 133500 | 148732812000 | 244500 | 245000 | 245000 | 244500 | 350 |
| 452 | 20250114 | 133400 | 148647226500 | 244500 | 244500 | 245000 | 244500 | 790 |
| 453 | 20250114 | 133300 | 148454070500 | 245000 | 245000 | 245000 | 244500 | 416 |
| 454 | 20250114 | 133200 | 148352339000 | 244500 | 245000 | 245000 | 244500 | 1840 |
| 455 | 20250114 | 133100 | 147902037000 | 245000 | 245000 | 245500 | 245000 | 169 |
| 456 | 20250114 | 133000 | 147860616500 | 245000 | 245000 | 245500 | 245000 | 468 |
| 457 | 20250114 | 132900 | 147745951000 | 245500 | 244500 | 245500 | 244500 | 1178 |
| 458 | 20250114 | 132800 | 147457321500 | 245000 | 244500 | 245000 | 244500 | 346 |
| 459 | 20250114 | 132700 | 147372698000 | 244500 | 244500 | 245000 | 244500 | 401 |
| 460 | 20250114 | 132600 | 147274514000 | 245000 | 244500 | 245000 | 244500 | 173 |
| 461 | 20250114 | 132500 | 147232197500 | 244500 | 245000 | 245000 | 244500 | 309 |
| 462 | 20250114 | 132400 | 147156633000 | 244500 | 244500 | 245000 | 244500 | 1684 |
| 463 | 20250114 | 132300 | 146744759000 | 245000 | 245500 | 245500 | 244500 | 895 |
| 464 | 20250114 | 132200 | 146525549500 | 245500 | 245000 | 245500 | 245000 | 289 |
| 465 | 20250114 | 132100 | 146454736500 | 245000 | 245000 | 245500 | 245000 | 1276 |
| 466 | 20250114 | 132000 | 146142029000 | 245000 | 245000 | 245500 | 245000 | 709 |
| 467 | 20250114 | 131900 | 145968294000 | 245000 | 245000 | 245500 | 245000 | 929 |
| 468 | 20250114 | 131800 | 145740512000 | 245500 | 246000 | 246000 | 245000 | 1630 |
| 469 | 20250114 | 131700 | 145340598000 | 246000 | 246000 | 246500 | 245500 | 459 |
| 470 | 20250114 | 131600 | 145227673000 | 246000 | 246500 | 246500 | 246000 | 151 |
| 471 | 20250114 | 131500 | 145190496500 | 246000 | 246500 | 246500 | 246000 | 254 |
| 472 | 20250114 | 131400 | 145127996500 | 246000 | 246500 | 246500 | 246000 | 1014 |
| 473 | 20250114 | 131300 | 144878437000 | 246000 | 246500 | 246500 | 246000 | 60 |
| 474 | 20250114 | 131200 | 144863665000 | 246500 | 246500 | 247000 | 246000 | 691 |
| 475 | 20250114 | 131100 | 144693324500 | 247000 | 246000 | 247000 | 245000 | 5342 |
| 476 | 20250114 | 131000 | 143379478000 | 245500 | 246000 | 246000 | 245500 | 569 |
| 477 | 20250114 | 130900 | 143239682000 | 245500 | 245500 | 246000 | 245500 | 301 |
| 478 | 20250114 | 130800 | 143165646000 | 246000 | 245500 | 246000 | 245000 | 1057 |
| 479 | 20250114 | 130700 | 142906067000 | 245000 | 245500 | 245500 | 245000 | 319 |
| 480 | 20250114 | 130600 | 142827813000 | 245500 | 245000 | 245500 | 245000 | 612 |
| 481 | 20250114 | 130500 | 142677859000 | 245500 | 245500 | 245500 | 245000 | 1635 |
| 482 | 20250114 | 130400 | 142276670500 | 245500 | 247000 | 247000 | 245500 | 2070 |
| 483 | 20250114 | 130300 | 141766912000 | 247000 | 247000 | 247000 | 246500 | 187 |
| 484 | 20250114 | 130200 | 141720763500 | 247000 | 247000 | 247000 | 246500 | 3076 |
| 485 | 20250114 | 130100 | 140961388000 | 247000 | 246500 | 247000 | 246500 | 349 |
| 486 | 20250114 | 130000 | 140875311500 | 246500 | 247000 | 247000 | 246500 | 690 |
| 487 | 20250114 | 125900 | 140705104500 | 246500 | 247000 | 247000 | 246500 | 534 |
| 488 | 20250114 | 125800 | 140573303000 | 246500 | 246500 | 247000 | 246500 | 653 |
| 489 | 20250114 | 125700 | 140412078500 | 247000 | 247000 | 247000 | 246500 | 308 |
| 490 | 20250114 | 125600 | 140336075500 | 247000 | 246000 | 247000 | 245500 | 6128 |
| 491 | 20250114 | 125500 | 138827093500 | 246000 | 245500 | 246000 | 245500 | 488 |
| 492 | 20250114 | 125400 | 138707255000 | 245500 | 246000 | 246000 | 245500 | 98 |
| 493 | 20250114 | 125300 | 138683182000 | 246000 | 245500 | 246000 | 245500 | 108 |
| 494 | 20250114 | 125200 | 138656649000 | 245500 | 245500 | 245500 | 245000 | 829 |
| 495 | 20250114 | 125100 | 138453136500 | 245500 | 245500 | 246000 | 245500 | 106 |
| 496 | 20250114 | 125000 | 138427100500 | 246000 | 245500 | 246000 | 245500 | 111 |
| 497 | 20250114 | 124900 | 138399828500 | 245500 | 245500 | 246000 | 245500 | 868 |
| 498 | 20250114 | 124800 | 138186710000 | 245500 | 245500 | 246000 | 245500 | 216 |
| 499 | 20250114 | 124700 | 138133646500 | 245500 | 245500 | 246000 | 245500 | 343 |
| 500 | 20250114 | 124600 | 138049424000 | 245500 | 245500 | 246000 | 245500 | 187 |
| 501 | 20250114 | 124500 | 138003504000 | 245500 | 246000 | 246000 | 245500 | 188 |
| 502 | 20250114 | 124400 | 137957339500 | 245500 | 245500 | 246000 | 245000 | 1468 |
| 503 | 20250114 | 124300 | 137596923000 | 246000 | 245500 | 246000 | 245500 | 297 |
| 504 | 20250114 | 124200 | 137523985500 | 245500 | 245000 | 245500 | 245000 | 1350 |
| 505 | 20250114 | 124100 | 137192695500 | 245000 | 245000 | 245500 | 245000 | 265 |
| 506 | 20250114 | 124000 | 137127671500 | 245000 | 245000 | 245500 | 245000 | 117 |
| 507 | 20250114 | 123900 | 137098980000 | 245000 | 245000 | 245500 | 245000 | 1099 |
| 508 | 20250114 | 123800 | 136829484000 | 245500 | 245000 | 245500 | 245000 | 148 |
| 509 | 20250114 | 123700 | 136793216500 | 245000 | 245000 | 245500 | 245000 | 561 |
| 510 | 20250114 | 123600 | 136655748000 | 245500 | 245500 | 245500 | 245000 | 160 |
| 511 | 20250114 | 123500 | 136616537000 | 245000 | 245000 | 245500 | 245000 | 362 |
| 512 | 20250114 | 123400 | 136527831000 | 245000 | 245500 | 245500 | 245000 | 183 |
| 513 | 20250114 | 123300 | 136482928500 | 245500 | 245500 | 246000 | 245500 | 1667 |
| 514 | 20250114 | 123200 | 136073654500 | 245500 | 245500 | 246000 | 245500 | 180 |
| 515 | 20250114 | 123100 | 136029441500 | 245500 | 246000 | 246000 | 245500 | 180 |
| 516 | 20250114 | 123000 | 135985237500 | 246000 | 246000 | 246000 | 245500 | 436 |
| 517 | 20250114 | 122900 | 135878040000 | 245500 | 246000 | 246000 | 245500 | 1360 |
| 518 | 20250114 | 122800 | 135543744000 | 246000 | 245500 | 246000 | 245500 | 404 |
| 519 | 20250114 | 122700 | 135444543500 | 245500 | 245500 | 246000 | 245500 | 337 |
| 520 | 20250114 | 122600 | 135361789500 | 245500 | 245500 | 246000 | 245500 | 231 |
| 521 | 20250114 | 122500 | 135305057000 | 245500 | 245500 | 246000 | 245000 | 1434 |
| 522 | 20250114 | 122400 | 134952904500 | 245000 | 245500 | 245500 | 245000 | 856 |
| 523 | 20250114 | 122300 | 134743173500 | 245000 | 245500 | 245500 | 245000 | 846 |
| 524 | 20250114 | 122200 | 134535805000 | 245000 | 245500 | 246000 | 245000 | 1809 |
| 525 | 20250114 | 122100 | 134091635500 | 245500 | 246000 | 246000 | 245500 | 482 |
| 526 | 20250114 | 122000 | 133973198500 | 246000 | 246500 | 246500 | 246000 | 1228 |
| 527 | 20250114 | 121900 | 133671072000 | 246500 | 246500 | 246500 | 246000 | 199 |
| 528 | 20250114 | 121800 | 133622085000 | 246000 | 246500 | 246500 | 246000 | 938 |
| 529 | 20250114 | 121700 | 133391119000 | 246500 | 246500 | 247000 | 246000 | 1134 |
| 530 | 20250114 | 121600 | 133111557500 | 246500 | 246500 | 247000 | 246000 | 1098 |
| 531 | 20250114 | 121500 | 132840860500 | 246500 | 246500 | 247000 | 246000 | 1874 |
| 532 | 20250114 | 121400 | 132378907000 | 247000 | 247000 | 247000 | 246500 | 839 |
| 533 | 20250114 | 121300 | 132171823500 | 246500 | 247000 | 247000 | 246500 | 1296 |
| 534 | 20250114 | 121200 | 131851837000 | 247000 | 246500 | 247000 | 246500 | 6754 |
| 535 | 20250114 | 121100 | 130184295500 | 247000 | 246500 | 247000 | 246000 | 3311 |
| 536 | 20250114 | 121000 | 129368139000 | 246500 | 245000 | 246500 | 245000 | 5945 |
| 537 | 20250114 | 120900 | 127907203000 | 245000 | 245500 | 245500 | 245000 | 1652 |
| 538 | 20250114 | 120800 | 127502295500 | 245000 | 245000 | 245500 | 245000 | 158 |
| 539 | 20250114 | 120700 | 127463558500 | 245000 | 245000 | 245500 | 245000 | 214 |
| 540 | 20250114 | 120600 | 127411105500 | 245000 | 245000 | 245500 | 245000 | 58 |
| 541 | 20250114 | 120500 | 127396883500 | 245000 | 244500 | 245500 | 244500 | 1855 |
| 542 | 20250114 | 120400 | 126942431500 | 244500 | 244500 | 245000 | 244500 | 131 |
| 543 | 20250114 | 120300 | 126910385000 | 244500 | 244000 | 244500 | 244000 | 658 |
| 544 | 20250114 | 120200 | 126749527000 | 244500 | 244500 | 244500 | 244000 | 136 |
| 545 | 20250114 | 120100 | 126716316500 | 244000 | 244500 | 244500 | 244000 | 986 |
| 546 | 20250114 | 120000 | 126475460500 | 244000 | 244500 | 244500 | 244000 | 380 |
| 547 | 20250114 | 115900 | 126382696000 | 244000 | 244000 | 244500 | 244000 | 515 |
| 548 | 20250114 | 115800 | 126257025000 | 244500 | 244500 | 244500 | 244000 | 368 |
| 549 | 20250114 | 115700 | 126167153000 | 244000 | 244000 | 244500 | 244000 | 720 |
| 550 | 20250114 | 115600 | 125991186500 | 244500 | 244500 | 244500 | 244000 | 388 |
| 551 | 20250114 | 115500 | 125896469000 | 244000 | 244500 | 245000 | 244000 | 889 |
| 552 | 20250114 | 115400 | 125679131000 | 244500 | 244500 | 245000 | 244000 | 1008 |
| 553 | 20250114 | 115300 | 125432803500 | 244500 | 245500 | 245500 | 244500 | 1015 |
| 554 | 20250114 | 115200 | 125184067500 | 245000 | 245000 | 245500 | 244500 | 780 |
| 555 | 20250114 | 115100 | 124992892000 | 245000 | 245000 | 245500 | 244500 | 2096 |
| 556 | 20250114 | 115000 | 124479710500 | 245000 | 244500 | 245000 | 244500 | 1141 |
| 557 | 20250114 | 114900 | 124200695000 | 244500 | 244000 | 244500 | 244000 | 299 |
| 558 | 20250114 | 114800 | 124127635500 | 244500 | 244500 | 245000 | 244000 | 2502 |
| 559 | 20250114 | 114700 | 123516131500 | 244500 | 245000 | 245500 | 244500 | 726 |
| 560 | 20250114 | 114600 | 123338247500 | 245500 | 245500 | 245500 | 244500 | 785 |
| 561 | 20250114 | 114500 | 123145926000 | 245500 | 245000 | 245500 | 244000 | 907 |
| 562 | 20250114 | 114400 | 122923988000 | 245000 | 244500 | 245500 | 244000 | 4132 |
| 563 | 20250114 | 114300 | 121913550500 | 244000 | 244500 | 244500 | 244000 | 422 |
| 564 | 20250114 | 114200 | 121810537000 | 244000 | 244500 | 245000 | 244000 | 611 |
| 565 | 20250114 | 114100 | 121661132500 | 244500 | 244500 | 244500 | 244000 | 898 |
| 566 | 20250114 | 114000 | 121441602500 | 244000 | 244000 | 244500 | 244000 | 391 |
| 567 | 20250114 | 113900 | 121346177500 | 244000 | 244500 | 244500 | 244000 | 150 |
| 568 | 20250114 | 113800 | 121309549000 | 244000 | 245500 | 245500 | 244000 | 1607 |
| 569 | 20250114 | 113700 | 120916091500 | 245000 | 245500 | 245500 | 245000 | 184 |
| 570 | 20250114 | 113600 | 120870989500 | 245000 | 245500 | 245500 | 245000 | 1159 |
| 571 | 20250114 | 113500 | 120586588000 | 245500 | 245000 | 245500 | 244500 | 1792 |
| 572 | 20250114 | 113400 | 120146945500 | 245000 | 245000 | 245500 | 244500 | 2326 |
| 573 | 20250114 | 113300 | 119577215000 | 245000 | 244500 | 245000 | 244500 | 1551 |
| 574 | 20250114 | 113200 | 119197797500 | 244500 | 244500 | 245000 | 244500 | 301 |
| 575 | 20250114 | 113100 | 119124169000 | 245000 | 244500 | 245000 | 244500 | 899 |
| 576 | 20250114 | 113000 | 118904292500 | 244500 | 244000 | 245000 | 244000 | 2316 |
| 577 | 20250114 | 112900 | 118338546500 | 244000 | 244500 | 244500 | 244000 | 371 |
| 578 | 20250114 | 112800 | 118247906000 | 244000 | 244000 | 244500 | 244000 | 523 |
| 579 | 20250114 | 112700 | 118120277000 | 244000 | 243500 | 244000 | 243500 | 1211 |
| 580 | 20250114 | 112600 | 117824895000 | 243500 | 244000 | 244000 | 243500 | 691 |
| 581 | 20250114 | 112500 | 117656616500 | 244000 | 244500 | 244500 | 243500 | 1463 |
| 582 | 20250114 | 112400 | 117299521500 | 244500 | 244000 | 244500 | 244000 | 313 |
| 583 | 20250114 | 112300 | 117223075000 | 244500 | 244000 | 244500 | 243500 | 992 |
| 584 | 20250114 | 112200 | 116980961000 | 244000 | 243500 | 244500 | 243000 | 2256 |
| 585 | 20250114 | 112100 | 116431275500 | 243500 | 243500 | 243500 | 243000 | 1989 |
| 586 | 20250114 | 112000 | 115947901000 | 243000 | 244000 | 244500 | 242500 | 6678 |
| 587 | 20250114 | 111900 | 114321980500 | 244500 | 244500 | 244500 | 244000 | 1825 |
| 588 | 20250114 | 111800 | 113875898500 | 244500 | 245000 | 245000 | 244000 | 2210 |
| 589 | 20250114 | 111700 | 113335517000 | 245000 | 244000 | 245000 | 244000 | 1637 |
| 590 | 20250114 | 111600 | 112935547000 | 244000 | 244500 | 244500 | 244000 | 1946 |
| 591 | 20250114 | 111500 | 112460457000 | 244500 | 246000 | 246500 | 244000 | 6945 |
| 592 | 20250114 | 111400 | 110758871500 | 245500 | 246500 | 246500 | 245500 | 2942 |
| 593 | 20250114 | 111300 | 110034863500 | 246000 | 248000 | 248500 | 246000 | 6292 |
| 594 | 20250114 | 111200 | 108480370000 | 248000 | 246500 | 248500 | 246000 | 17285 |
| 595 | 20250114 | 111100 | 104201467500 | 246000 | 247000 | 247000 | 246000 | 6169 |
| 596 | 20250114 | 111000 | 102679310000 | 246500 | 246000 | 247000 | 245500 | 5356 |
| 597 | 20250114 | 110900 | 101359910500 | 246000 | 244500 | 246000 | 244500 | 4112 |
| 598 | 20250114 | 110800 | 100351021500 | 244500 | 245000 | 245000 | 244000 | 3921 |
| 599 | 20250114 | 110700 | 99392152000 | 245000 | 244500 | 245000 | 244500 | 2623 |
| 600 | 20250114 | 110600 | 98749946500 | 244500 | 245500 | 246000 | 244000 | 3438 |
| 601 | 20250114 | 110500 | 97907908500 | 246000 | 246500 | 247000 | 245000 | 5628 |
| 602 | 20250114 | 110400 | 96521940500 | 246500 | 245500 | 246500 | 245500 | 5019 |
| 603 | 20250114 | 110300 | 95285212000 | 245500 | 244000 | 246000 | 243500 | 8411 |
| 604 | 20250114 | 110200 | 93223002500 | 244000 | 245000 | 245500 | 244000 | 4533 |
| 605 | 20250114 | 110100 | 92112827500 | 245000 | 244500 | 245500 | 244500 | 4443 |
| 606 | 20250114 | 110000 | 91023728000 | 245000 | 246000 | 246000 | 244000 | 8336 |
| 607 | 20250114 | 105900 | 88980783000 | 246000 | 246000 | 246500 | 245000 | 9425 |
| 608 | 20250114 | 105800 | 86663314000 | 246000 | 244500 | 247000 | 244000 | 18043 |
| 609 | 20250114 | 105700 | 82229696000 | 243500 | 244500 | 245500 | 243500 | 15160 |
| 610 | 20250114 | 105600 | 78523004000 | 244500 | 244500 | 245000 | 244000 | 8096 |
| 611 | 20250114 | 105500 | 76540933500 | 244500 | 244500 | 245000 | 244000 | 10821 |
| 612 | 20250114 | 105400 | 73895764000 | 244500 | 243500 | 244500 | 243000 | 10276 |
| 613 | 20250114 | 105300 | 71388868000 | 243500 | 242500 | 244000 | 242000 | 10873 |
| 614 | 20250114 | 105200 | 68743272000 | 242500 | 241500 | 242500 | 241000 | 6396 |
| 615 | 20250114 | 105100 | 67196639000 | 241500 | 242000 | 242500 | 241000 | 5387 |
| 616 | 20250114 | 105000 | 65893160500 | 242000 | 242500 | 243000 | 241500 | 11789 |
| 617 | 20250114 | 104900 | 63037032500 | 242500 | 241000 | 243000 | 240500 | 23000 |
| 618 | 20250114 | 104800 | 57473794000 | 241000 | 239000 | 241000 | 239000 | 8740 |
| 619 | 20250114 | 104700 | 55376182500 | 239500 | 238000 | 239500 | 238000 | 3096 |
| 620 | 20250114 | 104600 | 54637224000 | 238000 | 238500 | 238500 | 238000 | 375 |
| 621 | 20250114 | 104500 | 54547863500 | 238000 | 238500 | 238500 | 238000 | 645 |
| 622 | 20250114 | 104400 | 54394296500 | 238500 | 238500 | 238500 | 238000 | 160 |
| 623 | 20250114 | 104300 | 54356168000 | 238500 | 238500 | 239000 | 238500 | 959 |
| 624 | 20250114 | 104200 | 54127312500 | 239000 | 239000 | 239000 | 238500 | 1442 |
| 625 | 20250114 | 104100 | 53783193500 | 239000 | 239000 | 239500 | 238500 | 1214 |
| 626 | 20250114 | 104000 | 53493100000 | 239000 | 238000 | 239000 | 237500 | 1099 |
| 627 | 20250114 | 103900 | 53231218500 | 238000 | 238000 | 238000 | 237500 | 426 |
| 628 | 20250114 | 103800 | 53129967500 | 238000 | 239000 | 239000 | 237500 | 3883 |
| 629 | 20250114 | 103700 | 52205332500 | 239000 | 240000 | 240000 | 238500 | 10679 |
| 630 | 20250114 | 103600 | 49648144000 | 240000 | 239000 | 240000 | 239000 | 2652 |
| 631 | 20250114 | 103500 | 49012942000 | 239500 | 239000 | 239500 | 239000 | 1527 |
| 632 | 20250114 | 103400 | 48647568000 | 239000 | 238000 | 239500 | 237500 | 4709 |
| 633 | 20250114 | 103300 | 47523211000 | 238000 | 239000 | 239000 | 238000 | 4251 |
| 634 | 20250114 | 103200 | 46508889500 | 238500 | 239500 | 239500 | 238500 | 2621 |
| 635 | 20250114 | 103100 | 45882654500 | 239500 | 238500 | 239500 | 238500 | 12079 |
| 636 | 20250114 | 103000 | 42997404000 | 238500 | 238000 | 238500 | 237500 | 5308 |
| 637 | 20250114 | 102900 | 41732817000 | 238000 | 237500 | 238000 | 237000 | 1947 |
| 638 | 20250114 | 102800 | 41269947500 | 237500 | 238000 | 238500 | 237500 | 4377 |
| 639 | 20250114 | 102700 | 40227836500 | 238500 | 235000 | 238500 | 235000 | 8455 |
| 640 | 20250114 | 102600 | 38226762000 | 235000 | 235000 | 235000 | 234500 | 187 |
| 641 | 20250114 | 102500 | 38182857500 | 235000 | 235000 | 235000 | 234500 | 242 |
| 642 | 20250114 | 102400 | 38126001500 | 234500 | 234500 | 235000 | 234500 | 215 |
| 643 | 20250114 | 102300 | 38075511500 | 234500 | 234500 | 235000 | 234500 | 954 |
| 644 | 20250114 | 102200 | 37851793000 | 234500 | 234000 | 234500 | 234000 | 373 |
| 645 | 20250114 | 102100 | 37764344000 | 234500 | 234500 | 234500 | 234000 | 363 |
| 646 | 20250114 | 102000 | 37679270500 | 234500 | 234000 | 234500 | 234000 | 377 |
| 647 | 20250114 | 101900 | 37590942500 | 234500 | 234000 | 234500 | 234000 | 236 |
| 648 | 20250114 | 101800 | 37535626000 | 234000 | 234000 | 234500 | 234000 | 473 |
| 649 | 20250114 | 101700 | 37424943000 | 234000 | 234000 | 234000 | 233500 | 1076 |
| 650 | 20250114 | 101600 | 37173160000 | 234000 | 234000 | 234000 | 233500 | 107 |
| 651 | 20250114 | 101500 | 37148161000 | 234000 | 233500 | 234000 | 233500 | 343 |
| 652 | 20250114 | 101400 | 37067986500 | 234000 | 233500 | 234000 | 233000 | 1164 |
| 653 | 20250114 | 101300 | 36796196500 | 233500 | 233000 | 233500 | 233000 | 130 |
| 654 | 20250114 | 101200 | 36765867500 | 233500 | 233000 | 233500 | 233000 | 209 |
| 655 | 20250114 | 101100 | 36717153000 | 233000 | 233500 | 233500 | 233000 | 403 |
| 656 | 20250114 | 101000 | 36623245500 | 233500 | 233000 | 233500 | 233000 | 114 |
| 657 | 20250114 | 100900 | 36596682000 | 233000 | 233000 | 233500 | 233000 | 343 |
| 658 | 20250114 | 100800 | 36516677500 | 233000 | 233000 | 233500 | 232500 | 398 |
| 659 | 20250114 | 100700 | 36423936500 | 233000 | 233000 | 233500 | 233000 | 481 |
| 660 | 20250114 | 100600 | 36311838500 | 233000 | 233500 | 233500 | 233000 | 508 |
| 661 | 20250114 | 100500 | 36193444500 | 233500 | 233500 | 233500 | 233000 | 221 |
| 662 | 20250114 | 100400 | 36141882000 | 233500 | 233000 | 233500 | 233000 | 408 |
| 663 | 20250114 | 100300 | 36046795000 | 233000 | 233500 | 233500 | 233000 | 534 |
| 664 | 20250114 | 100200 | 35922365000 | 233500 | 232500 | 233500 | 232500 | 1151 |
| 665 | 20250114 | 100100 | 35654226500 | 233000 | 232500 | 233000 | 232500 | 668 |
| 666 | 20250114 | 100000 | 35498899000 | 233000 | 232500 | 233000 | 232500 | 887 |
| 667 | 20250114 | 095900 | 35292651000 | 232500 | 233000 | 233500 | 232500 | 1261 |
| 668 | 20250114 | 095800 | 34998869500 | 233500 | 233000 | 233500 | 233000 | 570 |
| 669 | 20250114 | 095700 | 34866024000 | 233000 | 233500 | 233500 | 233000 | 293 |
| 670 | 20250114 | 095600 | 34797741000 | 233500 | 233000 | 233500 | 232500 | 1533 |
| 671 | 20250114 | 095500 | 34440628000 | 233000 | 233000 | 233500 | 232500 | 1246 |
| 672 | 20250114 | 095400 | 34150314500 | 233000 | 233000 | 233500 | 232500 | 3115 |
| 673 | 20250114 | 095300 | 33424587500 | 233000 | 234000 | 234000 | 233000 | 361 |
| 674 | 20250114 | 095200 | 33340389000 | 233500 | 233500 | 234000 | 233000 | 1662 |
| 675 | 20250114 | 095100 | 32952809000 | 233500 | 233500 | 234000 | 233500 | 938 |
| 676 | 20250114 | 095000 | 32733785000 | 233500 | 233500 | 234000 | 233000 | 832 |
| 677 | 20250114 | 094900 | 32539603500 | 233500 | 233000 | 233500 | 233000 | 829 |
| 678 | 20250114 | 094800 | 32346296500 | 233500 | 233500 | 233500 | 233000 | 1904 |
| 679 | 20250114 | 094700 | 31902592500 | 233500 | 234000 | 234000 | 233500 | 2686 |
| 680 | 20250114 | 094600 | 31275386000 | 234000 | 234000 | 234000 | 233500 | 583 |
| 681 | 20250114 | 094500 | 31139196500 | 234000 | 233500 | 234000 | 233500 | 699 |
| 682 | 20250114 | 094400 | 30975867500 | 233500 | 234000 | 234500 | 233500 | 1871 |
| 683 | 20250114 | 094300 | 30538609500 | 234000 | 234000 | 235000 | 234000 | 1190 |
| 684 | 20250114 | 094200 | 30260108000 | 234000 | 234500 | 235000 | 234000 | 692 |
| 685 | 20250114 | 094100 | 30097848000 | 235000 | 234500 | 235000 | 234500 | 266 |
| 686 | 20250114 | 094000 | 30035464000 | 234500 | 235000 | 235000 | 234000 | 2148 |
| 687 | 20250114 | 093900 | 29531865000 | 235000 | 234500 | 235500 | 234500 | 699 |
| 688 | 20250114 | 093800 | 29367615000 | 235000 | 235000 | 235000 | 234500 | 955 |
| 689 | 20250114 | 093700 | 29143263000 | 235000 | 235000 | 235500 | 234500 | 436 |
| 690 | 20250114 | 093600 | 29040901500 | 235500 | 234500 | 236000 | 234500 | 2823 |
| 691 | 20250114 | 093500 | 28376919000 | 234500 | 234500 | 234500 | 234000 | 1742 |
| 692 | 20250114 | 093400 | 27968678500 | 234500 | 235000 | 235000 | 234000 | 1806 |
| 693 | 20250114 | 093300 | 27545046500 | 235000 | 235000 | 235000 | 234500 | 759 |
| 694 | 20250114 | 093200 | 27366817500 | 235000 | 234500 | 235000 | 234500 | 491 |
| 695 | 20250114 | 093100 | 27251662500 | 234500 | 235000 | 235000 | 234000 | 1711 |
| 696 | 20250114 | 093000 | 26850413500 | 234500 | 235000 | 235000 | 234500 | 568 |
| 697 | 20250114 | 092900 | 26716953500 | 235000 | 235000 | 235000 | 234500 | 610 |
| 698 | 20250114 | 092800 | 26573838000 | 234500 | 234500 | 235000 | 234500 | 423 |
| 699 | 20250114 | 092700 | 26474531500 | 235000 | 233500 | 235000 | 233000 | 2866 |
| 700 | 20250114 | 092600 | 25803874000 | 233500 | 233500 | 233500 | 233000 | 1513 |
| 701 | 20250114 | 092500 | 25450748500 | 233500 | 233500 | 233500 | 233000 | 893 |
| 702 | 20250114 | 092400 | 25242469000 | 233000 | 232500 | 233500 | 232500 | 4172 |
| 703 | 20250114 | 092300 | 24271346000 | 233000 | 233000 | 233500 | 232500 | 8808 |
| 704 | 20250114 | 092200 | 22219646000 | 233000 | 234500 | 234500 | 233000 | 12452 |
| 705 | 20250114 | 092100 | 19307123000 | 234500 | 234500 | 235000 | 234500 | 459 |
| 706 | 20250114 | 092000 | 19199387500 | 234500 | 234500 | 235000 | 234000 | 1421 |
| 707 | 20250114 | 091900 | 18866316000 | 234500 | 234000 | 234500 | 234000 | 1280 |
| 708 | 20250114 | 091800 | 18566661000 | 234500 | 235000 | 235000 | 234000 | 2128 |
| 709 | 20250114 | 091700 | 18067697500 | 235000 | 235000 | 235000 | 234500 | 937 |
| 710 | 20250114 | 091600 | 17847608500 | 235000 | 234500 | 235000 | 234500 | 1036 |
| 711 | 20250114 | 091500 | 17604369000 | 235000 | 237500 | 237500 | 234500 | 8398 |
| 712 | 20250114 | 091400 | 15626381500 | 237500 | 236000 | 237500 | 235500 | 3810 |
| 713 | 20250114 | 091300 | 14724083500 | 236000 | 235000 | 236000 | 235000 | 3774 |
| 714 | 20250114 | 091200 | 13835936000 | 235500 | 235500 | 235500 | 235000 | 1723 |
| 715 | 20250114 | 091100 | 13430279000 | 235500 | 235500 | 235500 | 235000 | 1286 |
| 716 | 20250114 | 091000 | 13127641000 | 235500 | 235000 | 236000 | 235000 | 906 |
| 717 | 20250114 | 090900 | 12914270500 | 235000 | 235500 | 235500 | 235000 | 1235 |
| 718 | 20250114 | 090800 | 12623626500 | 235500 | 236000 | 236500 | 235000 | 1674 |
| 719 | 20250114 | 090700 | 12229006000 | 235000 | 235000 | 236500 | 234000 | 5565 |
| 720 | 20250114 | 090600 | 10922057500 | 235000 | 235500 | 235500 | 235000 | 3182 |
| 721 | 20250114 | 090500 | 10173571000 | 235500 | 234500 | 235500 | 234500 | 1969 |
| 722 | 20250114 | 090400 | 9710293500 | 234500 | 234500 | 235000 | 234000 | 4973 |
| 723 | 20250114 | 090300 | 8543389500 | 234500 | 235500 | 235500 | 234500 | 4112 |
| 724 | 20250114 | 090200 | 7577094500 | 234500 | 233500 | 235500 | 233500 | 5543 |
| 725 | 20250114 | 090100 | 6277300500 | 233500 | 234500 | 235500 | 233000 | 11166 |
| 726 | 20250114 | 090000 | 3665899500 | 235000 | 236500 | 237000 | 234000 | 15249 |