43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 211700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 3 | 20250106 | 211600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 4 | 20250106 | 211500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 5 | 20250106 | 211400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 6 | 20250106 | 211300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 7 | 20250106 | 211200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 8 | 20250106 | 211100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 9 | 20250106 | 211000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 10 | 20250106 | 210900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 11 | 20250106 | 210800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 12 | 20250106 | 210700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 13 | 20250106 | 210600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 14 | 20250106 | 210500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 15 | 20250106 | 210400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 16 | 20250106 | 210300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 17 | 20250106 | 210200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 18 | 20250106 | 210100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 19 | 20250106 | 210000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 20 | 20250106 | 205900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 21 | 20250106 | 205800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 22 | 20250106 | 205700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 23 | 20250106 | 205600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 24 | 20250106 | 205500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 25 | 20250106 | 205400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 26 | 20250106 | 205300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 27 | 20250106 | 205200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 28 | 20250106 | 205100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 29 | 20250106 | 205000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 30 | 20250106 | 204900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 31 | 20250106 | 204800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 32 | 20250106 | 204700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 33 | 20250106 | 204600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 34 | 20250106 | 204500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 35 | 20250106 | 204400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 36 | 20250106 | 204300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 37 | 20250106 | 204200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 38 | 20250106 | 204100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 39 | 20250106 | 204000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 40 | 20250106 | 203900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 41 | 20250106 | 203800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 42 | 20250106 | 203700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 43 | 20250106 | 203600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 44 | 20250106 | 203500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 45 | 20250106 | 203400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 46 | 20250106 | 203300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 47 | 20250106 | 203200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 48 | 20250106 | 203100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 49 | 20250106 | 203000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 50 | 20250106 | 202900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 51 | 20250106 | 202800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 52 | 20250106 | 202700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 53 | 20250106 | 202600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 54 | 20250106 | 202500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 55 | 20250106 | 202400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 56 | 20250106 | 202300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 57 | 20250106 | 202200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 58 | 20250106 | 202100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 59 | 20250106 | 202000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 60 | 20250106 | 201900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 61 | 20250106 | 201800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 62 | 20250106 | 201700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 63 | 20250106 | 201600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 64 | 20250106 | 201500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 65 | 20250106 | 201400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 66 | 20250106 | 201300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 67 | 20250106 | 201200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 68 | 20250106 | 201100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 69 | 20250106 | 201000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 70 | 20250106 | 200900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 71 | 20250106 | 200800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 72 | 20250106 | 200700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 73 | 20250106 | 200600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 74 | 20250106 | 200500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 75 | 20250106 | 200400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 76 | 20250106 | 200300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 77 | 20250106 | 200200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 78 | 20250106 | 200100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 79 | 20250106 | 200000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 80 | 20250106 | 195900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 81 | 20250106 | 195800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 82 | 20250106 | 195700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 83 | 20250106 | 195600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 84 | 20250106 | 195500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 85 | 20250106 | 195400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 86 | 20250106 | 195300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 87 | 20250106 | 195200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 88 | 20250106 | 195100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 89 | 20250106 | 195000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 90 | 20250106 | 194900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 91 | 20250106 | 194800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 92 | 20250106 | 194700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 93 | 20250106 | 194600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 94 | 20250106 | 194500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 95 | 20250106 | 194400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 96 | 20250106 | 194300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 97 | 20250106 | 194200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 98 | 20250106 | 194100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 99 | 20250106 | 194000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 100 | 20250106 | 193900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 101 | 20250106 | 193800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 102 | 20250106 | 193700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 103 | 20250106 | 193600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 104 | 20250106 | 193500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 105 | 20250106 | 193400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 106 | 20250106 | 193300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 107 | 20250106 | 193200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 108 | 20250106 | 193100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 109 | 20250106 | 193000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 110 | 20250106 | 192900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 111 | 20250106 | 192800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 112 | 20250106 | 192700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 113 | 20250106 | 192600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 114 | 20250106 | 192500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 115 | 20250106 | 192400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 116 | 20250106 | 192300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 117 | 20250106 | 192200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 118 | 20250106 | 192100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 119 | 20250106 | 192000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 120 | 20250106 | 191900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 121 | 20250106 | 191800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 122 | 20250106 | 191700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 123 | 20250106 | 191600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 124 | 20250106 | 191500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 125 | 20250106 | 191400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 126 | 20250106 | 191300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 127 | 20250106 | 191200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 128 | 20250106 | 191100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 129 | 20250106 | 191000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 130 | 20250106 | 190900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 131 | 20250106 | 190800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 132 | 20250106 | 190700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 133 | 20250106 | 190600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 134 | 20250106 | 190500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 135 | 20250106 | 190400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 136 | 20250106 | 190300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 137 | 20250106 | 190200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 138 | 20250106 | 190100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 139 | 20250106 | 190000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 140 | 20250106 | 185900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 141 | 20250106 | 185800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 142 | 20250106 | 185700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 143 | 20250106 | 185600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 144 | 20250106 | 185500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 145 | 20250106 | 185400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 146 | 20250106 | 185300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 147 | 20250106 | 185200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 148 | 20250106 | 185100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 149 | 20250106 | 185000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 150 | 20250106 | 184900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 151 | 20250106 | 184800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 152 | 20250106 | 184700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 153 | 20250106 | 184600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 154 | 20250106 | 184500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 155 | 20250106 | 184400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 156 | 20250106 | 184300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 157 | 20250106 | 184200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 158 | 20250106 | 184100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 159 | 20250106 | 184000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 160 | 20250106 | 183900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 161 | 20250106 | 183800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 162 | 20250106 | 183700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 163 | 20250106 | 183600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 164 | 20250106 | 183500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 165 | 20250106 | 183400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 166 | 20250106 | 183300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 167 | 20250106 | 183200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 168 | 20250106 | 183100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 169 | 20250106 | 183000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 170 | 20250106 | 182900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 171 | 20250106 | 182800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 172 | 20250106 | 182700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 173 | 20250106 | 182600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 174 | 20250106 | 182500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 175 | 20250106 | 182400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 176 | 20250106 | 182300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 177 | 20250106 | 182200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 178 | 20250106 | 182100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 179 | 20250106 | 182000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 180 | 20250106 | 181900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 181 | 20250106 | 181800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 182 | 20250106 | 181700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 183 | 20250106 | 181600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 184 | 20250106 | 181500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 185 | 20250106 | 181400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 186 | 20250106 | 181300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 187 | 20250106 | 181200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 188 | 20250106 | 181100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 189 | 20250106 | 181000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 190 | 20250106 | 180900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 191 | 20250106 | 180800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 192 | 20250106 | 180700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 193 | 20250106 | 180600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 194 | 20250106 | 180500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 195 | 20250106 | 180400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 196 | 20250106 | 180300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 197 | 20250106 | 180200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 198 | 20250106 | 180100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 199 | 20250106 | 180000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 200 | 20250106 | 175900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 201 | 20250106 | 175800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 202 | 20250106 | 175700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 203 | 20250106 | 175600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 204 | 20250106 | 175500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 205 | 20250106 | 175400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 206 | 20250106 | 175300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 207 | 20250106 | 175200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 208 | 20250106 | 175100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 209 | 20250106 | 175000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 210 | 20250106 | 174900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 211 | 20250106 | 174800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 212 | 20250106 | 174700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 213 | 20250106 | 174600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 214 | 20250106 | 174500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 215 | 20250106 | 174400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 216 | 20250106 | 174300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 217 | 20250106 | 174200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 218 | 20250106 | 174100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 219 | 20250106 | 174000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 220 | 20250106 | 173900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 221 | 20250106 | 173800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 222 | 20250106 | 173700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 223 | 20250106 | 173600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 224 | 20250106 | 173500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 225 | 20250106 | 173400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 226 | 20250106 | 173300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 227 | 20250106 | 173200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 228 | 20250106 | 173100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 229 | 20250106 | 173000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 230 | 20250106 | 172900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 231 | 20250106 | 172800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 232 | 20250106 | 172700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 233 | 20250106 | 172600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 234 | 20250106 | 172500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 235 | 20250106 | 172400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 236 | 20250106 | 172300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 237 | 20250106 | 172200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 238 | 20250106 | 172100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 239 | 20250106 | 172000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 240 | 20250106 | 171900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 241 | 20250106 | 171800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 242 | 20250106 | 171700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 243 | 20250106 | 171600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 244 | 20250106 | 171500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 245 | 20250106 | 171400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 246 | 20250106 | 171300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 247 | 20250106 | 171200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 248 | 20250106 | 171100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 249 | 20250106 | 171000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 250 | 20250106 | 170900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 251 | 20250106 | 170800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 252 | 20250106 | 170700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 253 | 20250106 | 170600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 254 | 20250106 | 170500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 255 | 20250106 | 170400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 256 | 20250106 | 170300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 257 | 20250106 | 170200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 258 | 20250106 | 170100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 259 | 20250106 | 170000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 260 | 20250106 | 165900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 261 | 20250106 | 165800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 262 | 20250106 | 165700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 263 | 20250106 | 165600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 264 | 20250106 | 165500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 265 | 20250106 | 165400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 266 | 20250106 | 165300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 267 | 20250106 | 165200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 268 | 20250106 | 165100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 269 | 20250106 | 165000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 270 | 20250106 | 164900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 271 | 20250106 | 164800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 272 | 20250106 | 164700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 273 | 20250106 | 164600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 274 | 20250106 | 164500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 275 | 20250106 | 164400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 276 | 20250106 | 164300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 277 | 20250106 | 164200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 278 | 20250106 | 164100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 279 | 20250106 | 164000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 280 | 20250106 | 163900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 281 | 20250106 | 163800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 282 | 20250106 | 163700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 283 | 20250106 | 163600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 284 | 20250106 | 163500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 285 | 20250106 | 163400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 286 | 20250106 | 163300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 287 | 20250106 | 163200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 288 | 20250106 | 163100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 289 | 20250106 | 163000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 290 | 20250106 | 162900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 291 | 20250106 | 162800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 292 | 20250106 | 162700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 293 | 20250106 | 162600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 294 | 20250106 | 162500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 295 | 20250106 | 162400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 296 | 20250106 | 162300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 297 | 20250106 | 162200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 298 | 20250106 | 162100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 299 | 20250106 | 162000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 300 | 20250106 | 161900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 301 | 20250106 | 161800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 302 | 20250106 | 161700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 303 | 20250106 | 161600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 304 | 20250106 | 161500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 305 | 20250106 | 161400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 306 | 20250106 | 161300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 307 | 20250106 | 161200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 308 | 20250106 | 161100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 309 | 20250106 | 161000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 310 | 20250106 | 160900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 311 | 20250106 | 160800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 312 | 20250106 | 160700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 313 | 20250106 | 160600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 314 | 20250106 | 160500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 315 | 20250106 | 160400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 316 | 20250106 | 160300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 317 | 20250106 | 160200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 318 | 20250106 | 160100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 319 | 20250106 | 160000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 320 | 20250106 | 155900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 321 | 20250106 | 155800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 322 | 20250106 | 155700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 323 | 20250106 | 155600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 324 | 20250106 | 155500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 325 | 20250106 | 155400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 326 | 20250106 | 155300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 327 | 20250106 | 155200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 328 | 20250106 | 155100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 329 | 20250106 | 155000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 330 | 20250106 | 154900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 331 | 20250106 | 154800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 332 | 20250106 | 154700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 333 | 20250106 | 154600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 334 | 20250106 | 154500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 335 | 20250106 | 154400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 336 | 20250106 | 154300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 337 | 20250106 | 154200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 338 | 20250106 | 154100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 339 | 20250106 | 154000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 340 | 20250106 | 153900 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 341 | 20250106 | 153800 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 342 | 20250106 | 153700 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 343 | 20250106 | 153600 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 344 | 20250106 | 153500 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 345 | 20250106 | 153400 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 346 | 20250106 | 153300 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 347 | 20250106 | 153200 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 348 | 20250106 | 153100 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 349 | 20250106 | 153000 | 82373383000 | 286500 | 286500 | 286500 | 286500 | 11687 |
| 350 | 20250106 | 152900 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 351 | 20250106 | 152800 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 352 | 20250106 | 152700 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 353 | 20250106 | 152600 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 354 | 20250106 | 152500 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 355 | 20250106 | 152400 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 356 | 20250106 | 152300 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 357 | 20250106 | 152200 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 358 | 20250106 | 152100 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 359 | 20250106 | 152000 | 79025057500 | 287000 | 287000 | 287000 | 287000 | 0 |
| 360 | 20250106 | 151900 | 79025057500 | 287000 | 287000 | 287000 | 286500 | 1013 |
| 361 | 20250106 | 151800 | 78734526500 | 286500 | 286500 | 287000 | 286500 | 696 |
| 362 | 20250106 | 151700 | 78535010000 | 286500 | 287000 | 287000 | 286500 | 472 |
| 363 | 20250106 | 151600 | 78399731000 | 286500 | 287000 | 287000 | 286500 | 357 |
| 364 | 20250106 | 151500 | 78297418000 | 286500 | 287000 | 287000 | 286500 | 247 |
| 365 | 20250106 | 151400 | 78226574000 | 287000 | 287000 | 287000 | 286500 | 1195 |
| 366 | 20250106 | 151300 | 77883750000 | 287000 | 286500 | 287500 | 286500 | 512 |
| 367 | 20250106 | 151200 | 77736840500 | 286500 | 287000 | 287500 | 286500 | 1232 |
| 368 | 20250106 | 151100 | 77383057000 | 287000 | 287000 | 287500 | 287000 | 1049 |
| 369 | 20250106 | 151000 | 77081674500 | 287000 | 287000 | 287500 | 287000 | 494 |
| 370 | 20250106 | 150900 | 76939709500 | 287000 | 286500 | 287500 | 286500 | 743 |
| 371 | 20250106 | 150800 | 76726501000 | 287000 | 286000 | 287000 | 286000 | 3071 |
| 372 | 20250106 | 150700 | 75845499500 | 286000 | 286000 | 287000 | 286000 | 932 |
| 373 | 20250106 | 150600 | 75578558000 | 286500 | 286000 | 287000 | 286000 | 915 |
| 374 | 20250106 | 150500 | 75316463500 | 286000 | 286000 | 286500 | 286000 | 216 |
| 375 | 20250106 | 150400 | 75254667500 | 286000 | 286500 | 287000 | 286000 | 679 |
| 376 | 20250106 | 150300 | 75060213500 | 286500 | 286000 | 286500 | 286000 | 336 |
| 377 | 20250106 | 150200 | 74964033500 | 286000 | 286500 | 286500 | 286000 | 188 |
| 378 | 20250106 | 150100 | 74910223000 | 286000 | 286000 | 286500 | 286000 | 378 |
| 379 | 20250106 | 150000 | 74802065500 | 286000 | 286000 | 286500 | 286000 | 319 |
| 380 | 20250106 | 145900 | 74710734500 | 286500 | 286000 | 286500 | 285500 | 926 |
| 381 | 20250106 | 145800 | 74445742500 | 286000 | 286000 | 286500 | 285500 | 459 |
| 382 | 20250106 | 145700 | 74314438500 | 286500 | 286000 | 286500 | 286000 | 392 |
| 383 | 20250106 | 145600 | 74202279000 | 286500 | 287000 | 287000 | 286000 | 404 |
| 384 | 20250106 | 145500 | 74086503000 | 287000 | 287000 | 287000 | 286500 | 628 |
| 385 | 20250106 | 145400 | 73906485500 | 287000 | 286500 | 287000 | 286500 | 526 |
| 386 | 20250106 | 145300 | 73755610500 | 286500 | 286500 | 287500 | 286500 | 876 |
| 387 | 20250106 | 145200 | 73504266000 | 286500 | 286500 | 287000 | 286500 | 662 |
| 388 | 20250106 | 145100 | 73314483000 | 287000 | 286500 | 287000 | 286500 | 446 |
| 389 | 20250106 | 145000 | 73186586000 | 287000 | 286500 | 287000 | 286500 | 660 |
| 390 | 20250106 | 144900 | 72997334500 | 286500 | 286500 | 287000 | 286500 | 686 |
| 391 | 20250106 | 144800 | 72800649000 | 287000 | 287000 | 287000 | 286500 | 493 |
| 392 | 20250106 | 144700 | 72659318000 | 286500 | 287000 | 287000 | 286500 | 456 |
| 393 | 20250106 | 144600 | 72528624000 | 286500 | 287000 | 287000 | 286500 | 256 |
| 394 | 20250106 | 144500 | 72455225000 | 287000 | 286000 | 287000 | 286000 | 526 |
| 395 | 20250106 | 144400 | 72304605500 | 286000 | 286500 | 286500 | 286000 | 808 |
| 396 | 20250106 | 144300 | 72073458000 | 286500 | 286500 | 286500 | 286000 | 244 |
| 397 | 20250106 | 144200 | 72003627500 | 286000 | 287000 | 287000 | 286000 | 380 |
| 398 | 20250106 | 144100 | 71894836000 | 286500 | 287000 | 287000 | 286500 | 205 |
| 399 | 20250106 | 144000 | 71836073500 | 286500 | 286500 | 287000 | 286500 | 324 |
| 400 | 20250106 | 143900 | 71743191000 | 287000 | 287000 | 287000 | 286500 | 336 |
| 401 | 20250106 | 143800 | 71646883500 | 287000 | 287000 | 287000 | 286500 | 555 |
| 402 | 20250106 | 143700 | 71487703500 | 286500 | 287000 | 287000 | 286500 | 1081 |
| 403 | 20250106 | 143600 | 71177587000 | 287000 | 286000 | 287000 | 286000 | 940 |
| 404 | 20250106 | 143500 | 70908219000 | 286500 | 286000 | 286500 | 286000 | 405 |
| 405 | 20250106 | 143400 | 70792318000 | 286000 | 286500 | 286500 | 286000 | 221 |
| 406 | 20250106 | 143300 | 70729061000 | 286000 | 286000 | 286500 | 286000 | 283 |
| 407 | 20250106 | 143200 | 70648060000 | 286000 | 286000 | 286500 | 286000 | 365 |
| 408 | 20250106 | 143100 | 70543611000 | 286500 | 285500 | 286500 | 285500 | 683 |
| 409 | 20250106 | 143000 | 70348327500 | 285500 | 285500 | 286000 | 285500 | 257 |
| 410 | 20250106 | 142900 | 70274900000 | 286000 | 285500 | 286000 | 285500 | 280 |
| 411 | 20250106 | 142800 | 70194906500 | 285500 | 285500 | 286000 | 285500 | 301 |
| 412 | 20250106 | 142700 | 70108914500 | 285500 | 286000 | 286000 | 285500 | 181 |
| 413 | 20250106 | 142600 | 70057199000 | 285500 | 286000 | 286000 | 285500 | 163 |
| 414 | 20250106 | 142500 | 70010635000 | 285500 | 285500 | 286000 | 285500 | 848 |
| 415 | 20250106 | 142400 | 69768514500 | 286000 | 286000 | 286500 | 285500 | 203 |
| 416 | 20250106 | 142300 | 69710467000 | 286000 | 286000 | 286500 | 285500 | 341 |
| 417 | 20250106 | 142200 | 69613000500 | 285500 | 286500 | 286500 | 285500 | 822 |
| 418 | 20250106 | 142100 | 69377933000 | 286000 | 286000 | 286500 | 286000 | 468 |
| 419 | 20250106 | 142000 | 69244048000 | 286000 | 286000 | 286500 | 286000 | 182 |
| 420 | 20250106 | 141900 | 69191968000 | 286500 | 286500 | 286500 | 286000 | 249 |
| 421 | 20250106 | 141800 | 69120684000 | 286000 | 286500 | 286500 | 286000 | 237 |
| 422 | 20250106 | 141700 | 69052877500 | 286000 | 286500 | 286500 | 286000 | 508 |
| 423 | 20250106 | 141600 | 68907556500 | 286500 | 286000 | 287000 | 286000 | 461 |
| 424 | 20250106 | 141500 | 68775481000 | 286000 | 286500 | 287000 | 286000 | 482 |
| 425 | 20250106 | 141400 | 68637448500 | 287000 | 286000 | 287000 | 286000 | 703 |
| 426 | 20250106 | 141300 | 68436035000 | 286500 | 286500 | 286500 | 286000 | 489 |
| 427 | 20250106 | 141200 | 68296058500 | 286500 | 286500 | 286500 | 286000 | 165 |
| 428 | 20250106 | 141100 | 68248840000 | 286500 | 286000 | 286500 | 286000 | 402 |
| 429 | 20250106 | 141000 | 68133825000 | 286000 | 286500 | 286500 | 286000 | 185 |
| 430 | 20250106 | 140900 | 68080880500 | 286000 | 286500 | 286500 | 286000 | 183 |
| 431 | 20250106 | 140800 | 68028514500 | 286500 | 286000 | 286500 | 285500 | 325 |
| 432 | 20250106 | 140700 | 67935621000 | 285500 | 286000 | 286500 | 285500 | 300 |
| 433 | 20250106 | 140600 | 67849887500 | 286000 | 286500 | 286500 | 285500 | 178 |
| 434 | 20250106 | 140500 | 67799013500 | 286000 | 285000 | 286500 | 285000 | 1361 |
| 435 | 20250106 | 140400 | 67410302500 | 285000 | 285500 | 285500 | 285000 | 171 |
| 436 | 20250106 | 140300 | 67361538000 | 285500 | 285000 | 285500 | 285000 | 256 |
| 437 | 20250106 | 140200 | 67288526000 | 285000 | 285000 | 285500 | 285000 | 245 |
| 438 | 20250106 | 140100 | 67218669500 | 285500 | 285500 | 285500 | 285000 | 323 |
| 439 | 20250106 | 140000 | 67126602000 | 285000 | 285000 | 285500 | 285000 | 349 |
| 440 | 20250106 | 135900 | 67027085500 | 285000 | 285000 | 285500 | 285000 | 279 |
| 441 | 20250106 | 135800 | 66947548500 | 285000 | 285500 | 285500 | 285000 | 424 |
| 442 | 20250106 | 135700 | 66826676000 | 285000 | 285000 | 286000 | 285000 | 209 |
| 443 | 20250106 | 135600 | 66767067500 | 285500 | 285000 | 285500 | 285000 | 353 |
| 444 | 20250106 | 135500 | 66666384500 | 285000 | 285000 | 285500 | 284500 | 493 |
| 445 | 20250106 | 135400 | 66525866000 | 285500 | 285500 | 286000 | 285000 | 379 |
| 446 | 20250106 | 135300 | 66417787500 | 285500 | 285500 | 286000 | 285000 | 260 |
| 447 | 20250106 | 135200 | 66343624000 | 285000 | 285500 | 285500 | 285000 | 185 |
| 448 | 20250106 | 135100 | 66290849500 | 285500 | 286000 | 286000 | 285000 | 349 |
| 449 | 20250106 | 135000 | 66191299500 | 285500 | 285500 | 286000 | 285500 | 224 |
| 450 | 20250106 | 134900 | 66127311000 | 285500 | 285500 | 286000 | 285000 | 220 |
| 451 | 20250106 | 134800 | 66064490500 | 285000 | 286000 | 286000 | 285000 | 534 |
| 452 | 20250106 | 134700 | 65912036500 | 286000 | 286000 | 286000 | 285500 | 299 |
| 453 | 20250106 | 134600 | 65826614000 | 285500 | 286000 | 286000 | 285500 | 143 |
| 454 | 20250106 | 134500 | 65785778500 | 286000 | 286000 | 286000 | 285500 | 114 |
| 455 | 20250106 | 134400 | 65753215000 | 285500 | 285000 | 286000 | 285000 | 903 |
| 456 | 20250106 | 134300 | 65495373000 | 285000 | 285000 | 285500 | 285000 | 331 |
| 457 | 20250106 | 134200 | 65401012000 | 285000 | 285500 | 285500 | 285000 | 87 |
| 458 | 20250106 | 134100 | 65376189500 | 285000 | 285500 | 285500 | 285000 | 856 |
| 459 | 20250106 | 134000 | 65132187000 | 285000 | 285000 | 285500 | 285000 | 160 |
| 460 | 20250106 | 133900 | 65086558000 | 285500 | 285000 | 285500 | 285000 | 446 |
| 461 | 20250106 | 133800 | 64959276000 | 285000 | 285000 | 285500 | 285000 | 232 |
| 462 | 20250106 | 133700 | 64893152500 | 285000 | 285000 | 285500 | 285000 | 242 |
| 463 | 20250106 | 133600 | 64824162500 | 285500 | 285000 | 285500 | 285000 | 376 |
| 464 | 20250106 | 133500 | 64716971500 | 285500 | 285500 | 286000 | 285000 | 1415 |
| 465 | 20250106 | 133400 | 64313632500 | 285000 | 285500 | 286000 | 285000 | 686 |
| 466 | 20250106 | 133300 | 64117755000 | 286000 | 286000 | 286500 | 285500 | 262 |
| 467 | 20250106 | 133200 | 64042837500 | 286000 | 286000 | 286500 | 286000 | 182 |
| 468 | 20250106 | 133100 | 63990753000 | 286000 | 286000 | 286500 | 285500 | 316 |
| 469 | 20250106 | 133000 | 63900380000 | 286000 | 286000 | 286500 | 285500 | 273 |
| 470 | 20250106 | 132900 | 63822287000 | 285500 | 286000 | 286500 | 285500 | 194 |
| 471 | 20250106 | 132800 | 63766800500 | 286000 | 285500 | 286000 | 285500 | 315 |
| 472 | 20250106 | 132700 | 63676779000 | 285500 | 285500 | 286000 | 285000 | 994 |
| 473 | 20250106 | 132600 | 63392979000 | 285500 | 286000 | 286000 | 285500 | 290 |
| 474 | 20250106 | 132500 | 63310105500 | 286000 | 285500 | 286000 | 285500 | 123 |
| 475 | 20250106 | 132400 | 63274973000 | 286000 | 285500 | 286500 | 285500 | 812 |
| 476 | 20250106 | 132300 | 63042575500 | 286000 | 285500 | 286000 | 285500 | 263 |
| 477 | 20250106 | 132200 | 62967423000 | 286000 | 286000 | 286500 | 285500 | 165 |
| 478 | 20250106 | 132100 | 62920241000 | 286000 | 286000 | 286500 | 285500 | 681 |
| 479 | 20250106 | 132000 | 62725568000 | 286500 | 286500 | 287000 | 286000 | 220 |
| 480 | 20250106 | 131900 | 62662536000 | 286500 | 286500 | 287500 | 286000 | 656 |
| 481 | 20250106 | 131800 | 62474369000 | 286500 | 286500 | 286500 | 286000 | 417 |
| 482 | 20250106 | 131700 | 62355008500 | 286500 | 286000 | 287000 | 286000 | 847 |
| 483 | 20250106 | 131600 | 62112720500 | 286500 | 287000 | 287000 | 286000 | 255 |
| 484 | 20250106 | 131500 | 62039633000 | 287000 | 287000 | 287000 | 286000 | 207 |
| 485 | 20250106 | 131400 | 61980277500 | 286500 | 286500 | 287000 | 286000 | 235 |
| 486 | 20250106 | 131300 | 61912945000 | 286500 | 287000 | 287000 | 286500 | 175 |
| 487 | 20250106 | 131200 | 61862782000 | 286500 | 287500 | 287500 | 286500 | 190 |
| 488 | 20250106 | 131100 | 61808320500 | 287500 | 287500 | 287500 | 286500 | 281 |
| 489 | 20250106 | 131000 | 61727720500 | 287500 | 287000 | 287500 | 286500 | 424 |
| 490 | 20250106 | 130900 | 61606034500 | 287000 | 287500 | 287500 | 287000 | 214 |
| 491 | 20250106 | 130800 | 61544557000 | 287500 | 286500 | 287500 | 286500 | 982 |
| 492 | 20250106 | 130700 | 61262717500 | 286500 | 286500 | 287000 | 286500 | 579 |
| 493 | 20250106 | 130600 | 61096787500 | 287000 | 287500 | 288000 | 286500 | 931 |
| 494 | 20250106 | 130500 | 60829435000 | 288000 | 288000 | 288500 | 287000 | 355 |
| 495 | 20250106 | 130400 | 60727282000 | 288500 | 288000 | 288500 | 287500 | 898 |
| 496 | 20250106 | 130300 | 60468707500 | 288000 | 287500 | 288500 | 287500 | 595 |
| 497 | 20250106 | 130200 | 60297405500 | 288000 | 288500 | 288500 | 287500 | 1418 |
| 498 | 20250106 | 130100 | 59889156500 | 288500 | 287500 | 288500 | 287500 | 880 |
| 499 | 20250106 | 130000 | 59635800500 | 288000 | 286500 | 288500 | 286500 | 4064 |
| 500 | 20250106 | 125900 | 58467883500 | 287000 | 286500 | 287000 | 286000 | 482 |
| 501 | 20250106 | 125800 | 58329832000 | 286000 | 286500 | 286500 | 286000 | 1322 |
| 502 | 20250106 | 125700 | 57951215500 | 286000 | 285500 | 286000 | 285500 | 711 |
| 503 | 20250106 | 125600 | 57747919000 | 286000 | 285500 | 286000 | 285500 | 103 |
| 504 | 20250106 | 125500 | 57718493500 | 285500 | 285500 | 286000 | 285500 | 231 |
| 505 | 20250106 | 125400 | 57652496000 | 285500 | 286000 | 286000 | 285500 | 248 |
| 506 | 20250106 | 125300 | 57581661500 | 285500 | 285500 | 286000 | 285500 | 115 |
| 507 | 20250106 | 125200 | 57548813500 | 286000 | 286000 | 286000 | 285500 | 246 |
| 508 | 20250106 | 125100 | 57478556000 | 286000 | 285500 | 286000 | 285500 | 84 |
| 509 | 20250106 | 125000 | 57454566500 | 286000 | 286000 | 286000 | 285500 | 198 |
| 510 | 20250106 | 124900 | 57398019500 | 286000 | 285500 | 286000 | 285000 | 527 |
| 511 | 20250106 | 124800 | 57247568000 | 285500 | 285500 | 285500 | 285000 | 116 |
| 512 | 20250106 | 124700 | 57214490000 | 285000 | 285000 | 285500 | 285000 | 306 |
| 513 | 20250106 | 124600 | 57127257500 | 285500 | 285500 | 285500 | 285000 | 135 |
| 514 | 20250106 | 124500 | 57088751000 | 285000 | 285000 | 285500 | 285000 | 87 |
| 515 | 20250106 | 124400 | 57063940500 | 285000 | 285500 | 286000 | 285000 | 1779 |
| 516 | 20250106 | 124300 | 56556137500 | 285500 | 285000 | 285500 | 285000 | 89 |
| 517 | 20250106 | 124200 | 56530763500 | 285000 | 285500 | 285500 | 285000 | 84 |
| 518 | 20250106 | 124100 | 56506807000 | 285500 | 285500 | 285500 | 285000 | 157 |
| 519 | 20250106 | 124000 | 56462032000 | 285000 | 285000 | 285500 | 285000 | 395 |
| 520 | 20250106 | 123900 | 56349349000 | 285500 | 284500 | 285500 | 284500 | 171 |
| 521 | 20250106 | 123800 | 56300630000 | 284500 | 285000 | 285000 | 284500 | 81 |
| 522 | 20250106 | 123700 | 56277551000 | 284500 | 285500 | 285500 | 284500 | 466 |
| 523 | 20250106 | 123600 | 56144741000 | 285500 | 285000 | 285500 | 284500 | 539 |
| 524 | 20250106 | 123500 | 55991164000 | 285000 | 285000 | 285000 | 284500 | 89 |
| 525 | 20250106 | 123400 | 55965829000 | 284500 | 284500 | 285000 | 284000 | 192 |
| 526 | 20250106 | 123300 | 55911206000 | 284500 | 284500 | 285000 | 284000 | 407 |
| 527 | 20250106 | 123200 | 55795436500 | 284500 | 284500 | 285000 | 284500 | 163 |
| 528 | 20250106 | 123100 | 55749056500 | 284500 | 284500 | 285000 | 284500 | 145 |
| 529 | 20250106 | 123000 | 55707781000 | 284500 | 284500 | 285000 | 284500 | 160 |
| 530 | 20250106 | 122900 | 55662238000 | 285000 | 284500 | 285500 | 284500 | 148 |
| 531 | 20250106 | 122800 | 55620086500 | 284500 | 285000 | 285000 | 284500 | 407 |
| 532 | 20250106 | 122700 | 55504257500 | 285000 | 285000 | 285500 | 284500 | 219 |
| 533 | 20250106 | 122600 | 55441843500 | 285500 | 284500 | 285500 | 284500 | 348 |
| 534 | 20250106 | 122500 | 55342699000 | 284500 | 285000 | 285000 | 284500 | 106 |
| 535 | 20250106 | 122400 | 55312518000 | 285000 | 285000 | 285000 | 284500 | 161 |
| 536 | 20250106 | 122300 | 55266686500 | 285000 | 284500 | 285000 | 284500 | 244 |
| 537 | 20250106 | 122200 | 55197234000 | 285000 | 284500 | 285000 | 284500 | 83 |
| 538 | 20250106 | 122100 | 55173604000 | 284500 | 284500 | 285000 | 284500 | 157 |
| 539 | 20250106 | 122000 | 55128903000 | 284500 | 284500 | 285000 | 284500 | 245 |
| 540 | 20250106 | 121900 | 55059171000 | 285000 | 284500 | 285000 | 284500 | 99 |
| 541 | 20250106 | 121800 | 55030996500 | 284500 | 285000 | 285500 | 284500 | 182 |
| 542 | 20250106 | 121700 | 54979151500 | 285000 | 285000 | 285500 | 284500 | 252 |
| 543 | 20250106 | 121600 | 54907316000 | 285000 | 285000 | 285500 | 285000 | 125 |
| 544 | 20250106 | 121500 | 54871680500 | 285000 | 284500 | 285500 | 284500 | 339 |
| 545 | 20250106 | 121400 | 54775079000 | 284500 | 284500 | 285000 | 284500 | 166 |
| 546 | 20250106 | 121300 | 54727793500 | 284500 | 285000 | 285000 | 284500 | 275 |
| 547 | 20250106 | 121200 | 54649524500 | 285000 | 284500 | 285000 | 284500 | 239 |
| 548 | 20250106 | 121100 | 54581452000 | 285000 | 285000 | 285000 | 284500 | 85 |
| 549 | 20250106 | 121000 | 54557242000 | 284500 | 285000 | 285000 | 284500 | 379 |
| 550 | 20250106 | 120900 | 54449386500 | 285000 | 284500 | 285000 | 284500 | 220 |
| 551 | 20250106 | 120800 | 54386749000 | 285000 | 284500 | 285000 | 284000 | 246 |
| 552 | 20250106 | 120700 | 54316770500 | 284500 | 285500 | 285500 | 284000 | 3016 |
| 553 | 20250106 | 120600 | 53457964500 | 285500 | 285500 | 285500 | 285000 | 216 |
| 554 | 20250106 | 120500 | 53396344000 | 285500 | 285500 | 286000 | 285000 | 214 |
| 555 | 20250106 | 120400 | 53335256500 | 285500 | 286000 | 286000 | 285500 | 274 |
| 556 | 20250106 | 120300 | 53257007000 | 285500 | 286000 | 286000 | 285000 | 205 |
| 557 | 20250106 | 120200 | 53198476000 | 285500 | 285000 | 286000 | 285000 | 172 |
| 558 | 20250106 | 120100 | 53149347000 | 285000 | 285500 | 286000 | 285000 | 162 |
| 559 | 20250106 | 120000 | 53103089500 | 286000 | 286000 | 286000 | 285000 | 239 |
| 560 | 20250106 | 115900 | 53034843000 | 286000 | 285500 | 286000 | 285500 | 190 |
| 561 | 20250106 | 115800 | 52980578000 | 286000 | 286000 | 286000 | 285500 | 101 |
| 562 | 20250106 | 115700 | 52951720000 | 285500 | 286000 | 286000 | 285500 | 148 |
| 563 | 20250106 | 115600 | 52909441500 | 285000 | 285500 | 286000 | 285000 | 285 |
| 564 | 20250106 | 115500 | 52828072500 | 285500 | 285500 | 286000 | 285500 | 120 |
| 565 | 20250106 | 115400 | 52793793500 | 286000 | 286000 | 286000 | 285000 | 752 |
| 566 | 20250106 | 115300 | 52579073500 | 286000 | 286000 | 286000 | 285500 | 278 |
| 567 | 20250106 | 115200 | 52499673500 | 285500 | 286000 | 286500 | 285500 | 251 |
| 568 | 20250106 | 115100 | 52427937000 | 285500 | 285500 | 286500 | 285500 | 199 |
| 569 | 20250106 | 115000 | 52371021000 | 286500 | 287000 | 287000 | 286000 | 669 |
| 570 | 20250106 | 114900 | 52179418000 | 287000 | 286500 | 287000 | 286500 | 2841 |
| 571 | 20250106 | 114800 | 51365240500 | 286000 | 286000 | 286500 | 286000 | 140 |
| 572 | 20250106 | 114700 | 51325165500 | 286500 | 286000 | 286500 | 285500 | 102 |
| 573 | 20250106 | 114600 | 51295977000 | 286000 | 286000 | 286500 | 285500 | 269 |
| 574 | 20250106 | 114500 | 51219036500 | 286500 | 286000 | 286500 | 285500 | 101 |
| 575 | 20250106 | 114400 | 51190149000 | 286500 | 286000 | 286500 | 285500 | 136 |
| 576 | 20250106 | 114300 | 51151252500 | 286000 | 286500 | 286500 | 285500 | 232 |
| 577 | 20250106 | 114200 | 51084878000 | 286500 | 286500 | 286500 | 286000 | 127 |
| 578 | 20250106 | 114100 | 51048526000 | 286500 | 286500 | 286500 | 285500 | 493 |
| 579 | 20250106 | 114000 | 50907484000 | 286500 | 286500 | 286500 | 285500 | 215 |
| 580 | 20250106 | 113900 | 50845986000 | 286500 | 286000 | 286500 | 286000 | 107 |
| 581 | 20250106 | 113800 | 50815350000 | 286000 | 286500 | 286500 | 286000 | 185 |
| 582 | 20250106 | 113700 | 50762387500 | 286500 | 286500 | 286500 | 285500 | 108 |
| 583 | 20250106 | 113600 | 50731483000 | 286000 | 286000 | 286500 | 285500 | 389 |
| 584 | 20250106 | 113500 | 50620268500 | 286500 | 286500 | 286500 | 285500 | 156 |
| 585 | 20250106 | 113400 | 50575660000 | 286500 | 286000 | 286500 | 286000 | 152 |
| 586 | 20250106 | 113300 | 50532161000 | 286000 | 286000 | 286500 | 286000 | 279 |
| 587 | 20250106 | 113200 | 50452336000 | 286000 | 285500 | 286500 | 285500 | 2032 |
| 588 | 20250106 | 113100 | 49871392500 | 285500 | 286000 | 286000 | 285500 | 128 |
| 589 | 20250106 | 113000 | 49834799500 | 285500 | 285500 | 286000 | 285500 | 279 |
| 590 | 20250106 | 112900 | 49755115500 | 285500 | 285500 | 286000 | 285000 | 186 |
| 591 | 20250106 | 112800 | 49702023000 | 285500 | 286000 | 286000 | 285000 | 169 |
| 592 | 20250106 | 112700 | 49653773000 | 285500 | 285000 | 286000 | 285000 | 191 |
| 593 | 20250106 | 112600 | 49599289500 | 285000 | 285500 | 286000 | 285000 | 350 |
| 594 | 20250106 | 112500 | 49499386000 | 286000 | 286000 | 286000 | 285500 | 182 |
| 595 | 20250106 | 112400 | 49447382000 | 285500 | 286000 | 286500 | 285500 | 185 |
| 596 | 20250106 | 112300 | 49394500500 | 286000 | 286000 | 286500 | 285500 | 255 |
| 597 | 20250106 | 112200 | 49321579000 | 286000 | 285500 | 286500 | 285500 | 326 |
| 598 | 20250106 | 112100 | 49228364500 | 286000 | 286000 | 286000 | 285500 | 320 |
| 599 | 20250106 | 112000 | 49136895000 | 285500 | 285500 | 286000 | 285000 | 263 |
| 600 | 20250106 | 111900 | 49061817500 | 285500 | 285500 | 286000 | 285000 | 366 |
| 601 | 20250106 | 111800 | 48957314000 | 285500 | 285500 | 286000 | 285000 | 152 |
| 602 | 20250106 | 111700 | 48913911000 | 286000 | 285500 | 286000 | 285000 | 159 |
| 603 | 20250106 | 111600 | 48868482500 | 285500 | 285500 | 285500 | 285000 | 1220 |
| 604 | 20250106 | 111500 | 48520686500 | 286000 | 285000 | 286000 | 285000 | 767 |
| 605 | 20250106 | 111400 | 48301717000 | 286000 | 286000 | 286000 | 285000 | 2226 |
| 606 | 20250106 | 111300 | 47666468500 | 286000 | 285500 | 286500 | 285500 | 463 |
| 607 | 20250106 | 111200 | 47534129000 | 286000 | 286000 | 286500 | 285500 | 651 |
| 608 | 20250106 | 111100 | 47347930500 | 286500 | 286500 | 286500 | 286000 | 1055 |
| 609 | 20250106 | 111000 | 47046038000 | 286000 | 286500 | 286500 | 286000 | 339 |
| 610 | 20250106 | 110900 | 46949058000 | 286000 | 285500 | 286500 | 285500 | 349 |
| 611 | 20250106 | 110800 | 46849199500 | 286500 | 286500 | 286500 | 285500 | 219 |
| 612 | 20250106 | 110700 | 46786571000 | 286000 | 286000 | 286500 | 285500 | 146 |
| 613 | 20250106 | 110600 | 46744796500 | 286000 | 286000 | 286500 | 285500 | 538 |
| 614 | 20250106 | 110500 | 46590953000 | 285500 | 286000 | 286500 | 285500 | 641 |
| 615 | 20250106 | 110400 | 46407767000 | 286000 | 286000 | 286500 | 285500 | 1068 |
| 616 | 20250106 | 110300 | 46102484500 | 286500 | 286000 | 286500 | 286000 | 213 |
| 617 | 20250106 | 110200 | 46041527000 | 286500 | 286500 | 286500 | 286000 | 523 |
| 618 | 20250106 | 110100 | 45891921000 | 286000 | 286500 | 287000 | 286000 | 683 |
| 619 | 20250106 | 110000 | 45696262500 | 286500 | 287000 | 287000 | 286500 | 863 |
| 620 | 20250106 | 105900 | 45448816500 | 286500 | 287000 | 287000 | 285500 | 3113 |
| 621 | 20250106 | 105800 | 44557172000 | 286500 | 287000 | 287000 | 286500 | 279 |
| 622 | 20250106 | 105700 | 44477192500 | 286500 | 287000 | 287000 | 286500 | 263 |
| 623 | 20250106 | 105600 | 44401817500 | 286500 | 287500 | 287500 | 286500 | 977 |
| 624 | 20250106 | 105500 | 44121557000 | 287000 | 287000 | 287500 | 286500 | 973 |
| 625 | 20250106 | 105400 | 43842330500 | 286500 | 287000 | 287000 | 286500 | 370 |
| 626 | 20250106 | 105300 | 43736185500 | 286500 | 286500 | 287000 | 286500 | 860 |
| 627 | 20250106 | 105200 | 43489431000 | 286500 | 286500 | 287000 | 286000 | 1053 |
| 628 | 20250106 | 105100 | 43187703000 | 286500 | 285000 | 286500 | 285000 | 2632 |
| 629 | 20250106 | 105000 | 42435124000 | 285500 | 285500 | 285500 | 285000 | 238 |
| 630 | 20250106 | 104900 | 42367260500 | 285000 | 285000 | 285500 | 284000 | 1742 |
| 631 | 20250106 | 104800 | 41871620500 | 284500 | 285000 | 285500 | 284500 | 2104 |
| 632 | 20250106 | 104700 | 41272059500 | 285500 | 286000 | 286000 | 285000 | 1720 |
| 633 | 20250106 | 104600 | 40781138500 | 285500 | 286000 | 286000 | 285500 | 547 |
| 634 | 20250106 | 104500 | 40624865500 | 285500 | 285500 | 286000 | 285500 | 565 |
| 635 | 20250106 | 104400 | 40463409000 | 286000 | 286000 | 286000 | 285500 | 260 |
| 636 | 20250106 | 104300 | 40389098500 | 285500 | 285000 | 286000 | 285000 | 614 |
| 637 | 20250106 | 104200 | 40213817500 | 285000 | 285500 | 286000 | 285000 | 1588 |
| 638 | 20250106 | 104100 | 39760589500 | 285500 | 285500 | 286000 | 285500 | 291 |
| 639 | 20250106 | 104000 | 39677418000 | 286000 | 287000 | 287500 | 285500 | 5167 |
| 640 | 20250106 | 103900 | 38195698000 | 287000 | 286000 | 287000 | 286000 | 1713 |
| 641 | 20250106 | 103800 | 37705078000 | 286000 | 285500 | 286500 | 285000 | 1721 |
| 642 | 20250106 | 103700 | 37213057500 | 285500 | 285500 | 285500 | 285000 | 432 |
| 643 | 20250106 | 103600 | 37089763500 | 285000 | 286000 | 286000 | 285000 | 553 |
| 644 | 20250106 | 103500 | 36931965000 | 286000 | 285000 | 286000 | 285000 | 999 |
| 645 | 20250106 | 103400 | 36646412500 | 285000 | 285000 | 286000 | 285000 | 1103 |
| 646 | 20250106 | 103300 | 36331579500 | 285500 | 285000 | 285500 | 284500 | 780 |
| 647 | 20250106 | 103200 | 36109197500 | 285000 | 285000 | 285000 | 284500 | 707 |
| 648 | 20250106 | 103100 | 35907837500 | 284500 | 285500 | 286000 | 284000 | 1651 |
| 649 | 20250106 | 103000 | 35437599000 | 286000 | 285000 | 286000 | 285000 | 929 |
| 650 | 20250106 | 102900 | 35172188000 | 285000 | 284500 | 285500 | 284000 | 1772 |
| 651 | 20250106 | 102800 | 34667142500 | 284500 | 284000 | 284500 | 283500 | 2464 |
| 652 | 20250106 | 102700 | 33967018000 | 284000 | 283500 | 284000 | 283500 | 336 |
| 653 | 20250106 | 102600 | 33871675500 | 284000 | 283500 | 284000 | 283500 | 1033 |
| 654 | 20250106 | 102500 | 33578480500 | 283500 | 283000 | 284000 | 283000 | 988 |
| 655 | 20250106 | 102400 | 33298192500 | 283500 | 283500 | 284000 | 282500 | 1998 |
| 656 | 20250106 | 102300 | 32731834500 | 283500 | 283500 | 283500 | 283000 | 312 |
| 657 | 20250106 | 102200 | 32643422500 | 283000 | 283000 | 283500 | 282500 | 1782 |
| 658 | 20250106 | 102100 | 32138874000 | 283000 | 282000 | 283000 | 282000 | 518 |
| 659 | 20250106 | 102000 | 31992586500 | 282000 | 282000 | 282500 | 282000 | 210 |
| 660 | 20250106 | 101900 | 31933355500 | 282000 | 282500 | 282500 | 282000 | 394 |
| 661 | 20250106 | 101800 | 31822184000 | 282000 | 282000 | 282500 | 282000 | 106 |
| 662 | 20250106 | 101700 | 31792285000 | 282500 | 281000 | 283000 | 281000 | 1590 |
| 663 | 20250106 | 101600 | 31343816000 | 281000 | 281000 | 281500 | 281000 | 292 |
| 664 | 20250106 | 101500 | 31261693500 | 281500 | 281500 | 282000 | 281000 | 323 |
| 665 | 20250106 | 101400 | 31170774500 | 281500 | 281500 | 281500 | 280500 | 666 |
| 666 | 20250106 | 101300 | 30983487000 | 281000 | 281000 | 282000 | 281000 | 621 |
| 667 | 20250106 | 101200 | 30808737000 | 281000 | 281000 | 281500 | 280500 | 572 |
| 668 | 20250106 | 101100 | 30648019500 | 281000 | 281500 | 282000 | 281000 | 422 |
| 669 | 20250106 | 101000 | 30529246000 | 281000 | 281500 | 282000 | 281000 | 311 |
| 670 | 20250106 | 100900 | 30441764500 | 281500 | 281500 | 282000 | 281000 | 439 |
| 671 | 20250106 | 100800 | 30318197000 | 281500 | 281500 | 282000 | 281500 | 134 |
| 672 | 20250106 | 100700 | 30280458000 | 282000 | 282000 | 282000 | 281500 | 107 |
| 673 | 20250106 | 100600 | 30250312000 | 282000 | 282000 | 283000 | 281500 | 663 |
| 674 | 20250106 | 100500 | 30063156000 | 282000 | 282500 | 282500 | 282000 | 428 |
| 675 | 20250106 | 100400 | 29942352500 | 282500 | 282500 | 282500 | 282000 | 425 |
| 676 | 20250106 | 100300 | 29822429500 | 282000 | 282500 | 283000 | 281000 | 2435 |
| 677 | 20250106 | 100200 | 29136885000 | 282500 | 283000 | 283500 | 282500 | 434 |
| 678 | 20250106 | 100100 | 29014118500 | 283000 | 283000 | 283500 | 282500 | 462 |
| 679 | 20250106 | 100000 | 28883389500 | 283000 | 283000 | 283000 | 282500 | 256 |
| 680 | 20250106 | 095900 | 28810995000 | 282500 | 283000 | 283000 | 282000 | 297 |
| 681 | 20250106 | 095800 | 28726988000 | 283000 | 282500 | 283000 | 282500 | 827 |
| 682 | 20250106 | 095700 | 28493193500 | 282500 | 281500 | 283000 | 281000 | 1335 |
| 683 | 20250106 | 095600 | 28116636500 | 281000 | 281000 | 281500 | 281000 | 289 |
| 684 | 20250106 | 095500 | 28035382500 | 281000 | 281500 | 281500 | 281000 | 535 |
| 685 | 20250106 | 095400 | 27884899000 | 281500 | 282000 | 282000 | 281500 | 122 |
| 686 | 20250106 | 095300 | 27850538000 | 281500 | 282000 | 282000 | 281000 | 423 |
| 687 | 20250106 | 095200 | 27731466000 | 282000 | 281500 | 282000 | 281000 | 621 |
| 688 | 20250106 | 095100 | 27556633000 | 281500 | 281500 | 282000 | 281500 | 209 |
| 689 | 20250106 | 095000 | 27497746500 | 281500 | 282000 | 282000 | 281500 | 288 |
| 690 | 20250106 | 094900 | 27416646000 | 282000 | 282000 | 282000 | 281500 | 420 |
| 691 | 20250106 | 094800 | 27298360000 | 281500 | 282000 | 282500 | 281500 | 1300 |
| 692 | 20250106 | 094700 | 26931832000 | 282000 | 282000 | 282500 | 282000 | 302 |
| 693 | 20250106 | 094600 | 26846659500 | 282000 | 281500 | 282000 | 281000 | 440 |
| 694 | 20250106 | 094500 | 26722741000 | 281500 | 281000 | 281500 | 280500 | 675 |
| 695 | 20250106 | 094400 | 26533051500 | 281000 | 281500 | 282000 | 281000 | 1503 |
| 696 | 20250106 | 094300 | 26110504000 | 281500 | 281000 | 282000 | 281000 | 501 |
| 697 | 20250106 | 094200 | 25969412500 | 281000 | 281000 | 281500 | 281000 | 325 |
| 698 | 20250106 | 094100 | 25878063500 | 281000 | 281000 | 281500 | 281000 | 277 |
| 699 | 20250106 | 094000 | 25800188500 | 281000 | 282000 | 282000 | 281000 | 458 |
| 700 | 20250106 | 093900 | 25671264500 | 281500 | 282500 | 283000 | 281500 | 1904 |
| 701 | 20250106 | 093800 | 25133798000 | 282000 | 282500 | 283000 | 281500 | 751 |
| 702 | 20250106 | 093700 | 24921782500 | 282500 | 282000 | 283000 | 282000 | 578 |
| 703 | 20250106 | 093600 | 24758587500 | 282000 | 281500 | 282000 | 281500 | 353 |
| 704 | 20250106 | 093500 | 24659200500 | 281500 | 282000 | 282500 | 281500 | 1176 |
| 705 | 20250106 | 093400 | 24327605000 | 282000 | 282500 | 283000 | 282000 | 490 |
| 706 | 20250106 | 093300 | 24189250000 | 282500 | 283500 | 283500 | 282000 | 530 |
| 707 | 20250106 | 093200 | 24039497000 | 283000 | 282000 | 283500 | 281500 | 1279 |
| 708 | 20250106 | 093100 | 23678603500 | 281500 | 282000 | 282000 | 281500 | 457 |
| 709 | 20250106 | 093000 | 23549899500 | 281500 | 282000 | 282000 | 281500 | 925 |
| 710 | 20250106 | 092900 | 23289267500 | 282000 | 282000 | 282500 | 282000 | 396 |
| 711 | 20250106 | 092800 | 23177588000 | 282000 | 283000 | 283000 | 282000 | 1484 |
| 712 | 20250106 | 092700 | 22758805500 | 282500 | 283500 | 284000 | 282500 | 2408 |
| 713 | 20250106 | 092600 | 22077257500 | 284000 | 284500 | 284500 | 283500 | 1598 |
| 714 | 20250106 | 092500 | 21623521000 | 284000 | 284000 | 284500 | 283500 | 1603 |
| 715 | 20250106 | 092400 | 21168248500 | 284000 | 284500 | 284500 | 284000 | 617 |
| 716 | 20250106 | 092300 | 20992988000 | 284500 | 284000 | 285000 | 283000 | 3440 |
| 717 | 20250106 | 092200 | 20015678500 | 284500 | 284000 | 284500 | 284000 | 676 |
| 718 | 20250106 | 092100 | 19823615500 | 284000 | 284000 | 284500 | 283500 | 2156 |
| 719 | 20250106 | 092000 | 19211111500 | 283500 | 284000 | 284500 | 283000 | 2330 |
| 720 | 20250106 | 091900 | 18549904000 | 284000 | 282500 | 284000 | 282000 | 2038 |
| 721 | 20250106 | 091800 | 17973328000 | 282000 | 282000 | 283000 | 282000 | 1544 |
| 722 | 20250106 | 091700 | 17537065500 | 282500 | 281500 | 282500 | 281000 | 2263 |
| 723 | 20250106 | 091600 | 16899430500 | 281500 | 281000 | 282000 | 281000 | 613 |
| 724 | 20250106 | 091500 | 16726929000 | 281500 | 281500 | 282000 | 281000 | 1233 |
| 725 | 20250106 | 091400 | 16379820000 | 281000 | 281000 | 282000 | 281000 | 1347 |
| 726 | 20250106 | 091300 | 16000939000 | 281000 | 280500 | 282000 | 280500 | 2427 |
| 727 | 20250106 | 091200 | 15318263000 | 280500 | 280500 | 281000 | 280000 | 3152 |
| 728 | 20250106 | 091100 | 14433863000 | 280500 | 280500 | 281000 | 280000 | 1702 |
| 729 | 20250106 | 091000 | 13956344000 | 280500 | 279500 | 280500 | 278500 | 5349 |
| 730 | 20250106 | 090900 | 12462926000 | 279500 | 280000 | 280500 | 279500 | 1383 |
| 731 | 20250106 | 090800 | 12076005000 | 280000 | 279500 | 280500 | 279000 | 2935 |
| 732 | 20250106 | 090700 | 11255427500 | 279500 | 279000 | 280500 | 279000 | 2774 |
| 733 | 20250106 | 090600 | 10480044500 | 279000 | 280000 | 281000 | 279000 | 3668 |
| 734 | 20250106 | 090500 | 9454532000 | 280000 | 281000 | 281500 | 279500 | 2831 |
| 735 | 20250106 | 090400 | 8660529500 | 281000 | 281000 | 281500 | 278000 | 7157 |
| 736 | 20250106 | 090300 | 6657958000 | 280500 | 282000 | 282000 | 280500 | 3915 |
| 737 | 20250106 | 090200 | 5558477000 | 281500 | 283000 | 284000 | 281000 | 2941 |
| 738 | 20250106 | 090100 | 4728055000 | 283000 | 287000 | 287000 | 282000 | 7609 |
| 739 | 20250106 | 090000 | 2557548500 | 286500 | 286500 | 287000 | 285500 | 8926 |