34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 3 | 20250122 | 190400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20250122 | 190300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20250122 | 190200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20250122 | 190100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20250122 | 190000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20250122 | 185900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20250122 | 185800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20250122 | 185700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20250122 | 185600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20250122 | 185500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20250122 | 185400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20250122 | 185300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20250122 | 185200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20250122 | 185100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20250122 | 185000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20250122 | 184900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20250122 | 184800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20250122 | 184700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20250122 | 184600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20250122 | 184500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20250122 | 184400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20250122 | 184300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20250122 | 184200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20250122 | 184100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20250122 | 184000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20250122 | 183900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20250122 | 183800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20250122 | 183700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20250122 | 183600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20250122 | 183500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 33 | 20250122 | 183400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20250122 | 183300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20250122 | 183200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20250122 | 183100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20250122 | 183000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20250122 | 182900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20250122 | 182800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20250122 | 182700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20250122 | 182600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20250122 | 182500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20250122 | 182400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20250122 | 182300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20250122 | 182200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20250122 | 182100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20250122 | 182000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20250122 | 181900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20250122 | 181800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20250122 | 181700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20250122 | 181600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20250122 | 181500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20250122 | 181400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20250122 | 181300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20250122 | 181200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20250122 | 181100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20250122 | 181000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20250122 | 180900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20250122 | 180800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20250122 | 180700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20250122 | 180600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20250122 | 180500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 63 | 20250122 | 180400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20250122 | 180300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20250122 | 180200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20250122 | 180100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20250122 | 180000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20250122 | 175900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20250122 | 175800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20250122 | 175700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20250122 | 175600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20250122 | 175500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20250122 | 175400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20250122 | 175300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20250122 | 175200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20250122 | 175100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20250122 | 175000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20250122 | 174900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20250122 | 174800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20250122 | 174700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20250122 | 174600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20250122 | 174500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20250122 | 174400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20250122 | 174300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20250122 | 174200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20250122 | 174100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20250122 | 174000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20250122 | 173900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20250122 | 173800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20250122 | 173700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20250122 | 173600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20250122 | 173500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 93 | 20250122 | 173400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20250122 | 173300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20250122 | 173200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20250122 | 173100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20250122 | 173000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20250122 | 172900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20250122 | 172800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20250122 | 172700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20250122 | 172600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20250122 | 172500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20250122 | 172400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20250122 | 172300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20250122 | 172200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20250122 | 172100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20250122 | 172000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20250122 | 171900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20250122 | 171800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20250122 | 171700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20250122 | 171600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20250122 | 171500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20250122 | 171400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20250122 | 171300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20250122 | 171200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20250122 | 171100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20250122 | 171000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20250122 | 170900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20250122 | 170800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20250122 | 170700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20250122 | 170600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20250122 | 170500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 123 | 20250122 | 170400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20250122 | 170300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20250122 | 170200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20250122 | 170100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20250122 | 170000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20250122 | 165900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20250122 | 165800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20250122 | 165700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20250122 | 165600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20250122 | 165500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20250122 | 165400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20250122 | 165300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20250122 | 165200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20250122 | 165100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20250122 | 165000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20250122 | 164900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20250122 | 164800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20250122 | 164700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20250122 | 164600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20250122 | 164500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20250122 | 164400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20250122 | 164300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20250122 | 164200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20250122 | 164100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20250122 | 164000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20250122 | 163900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20250122 | 163800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20250122 | 163700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20250122 | 163600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20250122 | 163500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 153 | 20250122 | 163400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20250122 | 163300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20250122 | 163200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20250122 | 163100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20250122 | 163000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20250122 | 162900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20250122 | 162800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20250122 | 162700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20250122 | 162600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20250122 | 162500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20250122 | 162400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20250122 | 162300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20250122 | 162200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20250122 | 162100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20250122 | 162000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20250122 | 161900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20250122 | 161800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20250122 | 161700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20250122 | 161600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20250122 | 161500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20250122 | 161400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20250122 | 161300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20250122 | 161200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20250122 | 161100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20250122 | 161000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20250122 | 160900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20250122 | 160800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20250122 | 160700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20250122 | 160600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20250122 | 160500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 183 | 20250122 | 160400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20250122 | 160300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20250122 | 160200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20250122 | 160100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20250122 | 160000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20250122 | 155900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20250122 | 155800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20250122 | 155700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20250122 | 155600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20250122 | 155500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20250122 | 155400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20250122 | 155300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20250122 | 155200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20250122 | 155100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20250122 | 155000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20250122 | 154900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20250122 | 154800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20250122 | 154700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20250122 | 154600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20250122 | 154500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20250122 | 154400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20250122 | 154300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20250122 | 154200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20250122 | 154100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20250122 | 154000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20250122 | 153900 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20250122 | 153800 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20250122 | 153700 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20250122 | 153600 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20250122 | 153500 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 213 | 20250122 | 153400 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20250122 | 153300 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20250122 | 153200 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20250122 | 153100 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20250122 | 153000 | 221952128200 | 37150 | 37150 | 37150 | 37150 | 36945 |
| 218 | 20250122 | 152900 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20250122 | 152800 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20250122 | 152700 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20250122 | 152600 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20250122 | 152500 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20250122 | 152400 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20250122 | 152300 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20250122 | 152200 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20250122 | 152100 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20250122 | 152000 | 220579621450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20250122 | 151900 | 220579621450 | 37150 | 37150 | 37200 | 37050 | 14330 |
| 229 | 20250122 | 151800 | 220047289300 | 37100 | 37050 | 37150 | 37000 | 11928 |
| 230 | 20250122 | 151700 | 219604982450 | 37050 | 37100 | 37150 | 37050 | 4012 |
| 231 | 20250122 | 151600 | 219456132500 | 37100 | 37050 | 37150 | 37000 | 8484 |
| 232 | 20250122 | 151500 | 219141625700 | 37100 | 37150 | 37150 | 37000 | 10002 |
| 233 | 20250122 | 151400 | 218770866650 | 37150 | 37200 | 37200 | 37000 | 16633 |
| 234 | 20250122 | 151300 | 218154049750 | 37200 | 37150 | 37250 | 37100 | 7072 |
| 235 | 20250122 | 151200 | 217891438000 | 37150 | 37250 | 37350 | 37100 | 15542 |
| 236 | 20250122 | 151100 | 217313088350 | 37250 | 37250 | 37250 | 37150 | 4900 |
| 237 | 20250122 | 151000 | 217130841450 | 37200 | 37150 | 37250 | 37150 | 7695 |
| 238 | 20250122 | 150900 | 216844681300 | 37150 | 37300 | 37300 | 37100 | 7328 |
| 239 | 20250122 | 150800 | 216571994500 | 37250 | 37250 | 37400 | 37200 | 22498 |
| 240 | 20250122 | 150700 | 215733206950 | 37250 | 37100 | 37250 | 37050 | 10407 |
| 241 | 20250122 | 150600 | 215346598350 | 37150 | 37150 | 37200 | 37050 | 6870 |
| 242 | 20250122 | 150500 | 215091545500 | 37150 | 37100 | 37200 | 36950 | 21027 |
| 243 | 20250122 | 150400 | 214312705050 | 37100 | 37250 | 37250 | 37050 | 29237 |
| 244 | 20250122 | 150300 | 213224670250 | 37250 | 37200 | 37250 | 37100 | 11860 |
| 245 | 20250122 | 150200 | 212783643850 | 37150 | 37050 | 37200 | 37000 | 8121 |
| 246 | 20250122 | 150100 | 212482253000 | 37050 | 37050 | 37150 | 37000 | 15330 |
| 247 | 20250122 | 150000 | 211913866500 | 37000 | 37050 | 37150 | 36950 | 16261 |
| 248 | 20250122 | 145900 | 211311419500 | 37100 | 36950 | 37150 | 36900 | 28127 |
| 249 | 20250122 | 145800 | 210270070450 | 36950 | 36800 | 36950 | 36750 | 20443 |
| 250 | 20250122 | 145700 | 209516213400 | 36800 | 36900 | 36950 | 36750 | 32215 |
| 251 | 20250122 | 145600 | 208329460800 | 36850 | 37200 | 37200 | 36750 | 50404 |
| 252 | 20250122 | 145500 | 206465576850 | 37150 | 37550 | 37550 | 37050 | 76461 |
| 253 | 20250122 | 145400 | 203617104750 | 37500 | 37550 | 37600 | 37450 | 9259 |
| 254 | 20250122 | 145300 | 203269730650 | 37550 | 37600 | 37600 | 37450 | 27714 |
| 255 | 20250122 | 145200 | 202230054400 | 37600 | 37800 | 37850 | 37550 | 13452 |
| 256 | 20250122 | 145100 | 201722486300 | 37800 | 37600 | 37800 | 37550 | 8624 |
| 257 | 20250122 | 145000 | 201397819050 | 37550 | 37650 | 37700 | 37550 | 20917 |
| 258 | 20250122 | 144900 | 200610798500 | 37650 | 37700 | 37800 | 37600 | 16860 |
| 259 | 20250122 | 144800 | 199975511850 | 37750 | 37750 | 37800 | 37600 | 15636 |
| 260 | 20250122 | 144700 | 199386750450 | 37700 | 37700 | 37750 | 37650 | 4902 |
| 261 | 20250122 | 144600 | 199201907450 | 37700 | 37600 | 37750 | 37500 | 20730 |
| 262 | 20250122 | 144500 | 198422786950 | 37650 | 37850 | 37950 | 37450 | 80519 |
| 263 | 20250122 | 144400 | 195391355800 | 37900 | 37950 | 37950 | 37800 | 7634 |
| 264 | 20250122 | 144300 | 195102272500 | 37950 | 37950 | 38000 | 37900 | 6972 |
| 265 | 20250122 | 144200 | 194837633200 | 37950 | 38050 | 38150 | 37950 | 13571 |
| 266 | 20250122 | 144100 | 194321420700 | 38050 | 38000 | 38150 | 38000 | 9792 |
| 267 | 20250122 | 144000 | 193948674350 | 38050 | 37950 | 38050 | 37800 | 27039 |
| 268 | 20250122 | 143900 | 192923747500 | 37950 | 37950 | 37950 | 37700 | 37415 |
| 269 | 20250122 | 143800 | 191508477900 | 37950 | 38100 | 38150 | 37900 | 36609 |
| 270 | 20250122 | 143700 | 190117659700 | 38150 | 38250 | 38250 | 38100 | 14228 |
| 271 | 20250122 | 143600 | 189575009800 | 38200 | 38150 | 38300 | 38150 | 8195 |
| 272 | 20250122 | 143500 | 189261889200 | 38150 | 38400 | 38450 | 38150 | 17432 |
| 273 | 20250122 | 143400 | 188595131700 | 38300 | 38250 | 38400 | 38250 | 8975 |
| 274 | 20250122 | 143300 | 188251147000 | 38250 | 38450 | 38450 | 38250 | 8187 |
| 275 | 20250122 | 143200 | 187937347100 | 38450 | 38250 | 38450 | 38250 | 14191 |
| 276 | 20250122 | 143100 | 187392912500 | 38250 | 38550 | 38550 | 38250 | 16284 |
| 277 | 20250122 | 143000 | 186768410250 | 38500 | 38550 | 38550 | 38300 | 21779 |
| 278 | 20250122 | 142900 | 185931769200 | 38550 | 38600 | 38650 | 38500 | 5815 |
| 279 | 20250122 | 142800 | 185707578600 | 38600 | 38650 | 38700 | 38550 | 10182 |
| 280 | 20250122 | 142700 | 185314533150 | 38650 | 38650 | 38750 | 38550 | 9047 |
| 281 | 20250122 | 142600 | 184964851250 | 38700 | 38650 | 38700 | 38500 | 15012 |
| 282 | 20250122 | 142500 | 184385423750 | 38650 | 38700 | 38750 | 38650 | 13807 |
| 283 | 20250122 | 142400 | 183851226150 | 38700 | 38650 | 38700 | 38600 | 7786 |
| 284 | 20250122 | 142300 | 183550275250 | 38650 | 38650 | 38700 | 38550 | 10461 |
| 285 | 20250122 | 142200 | 183146490300 | 38650 | 38650 | 38700 | 38300 | 44940 |
| 286 | 20250122 | 142100 | 181416997900 | 38600 | 38600 | 38900 | 38600 | 20683 |
| 287 | 20250122 | 142000 | 180615749750 | 38650 | 38900 | 39000 | 38550 | 36499 |
| 288 | 20250122 | 141900 | 179201219550 | 38950 | 38900 | 39150 | 38850 | 15366 |
| 289 | 20250122 | 141800 | 178602208650 | 38850 | 39150 | 39200 | 38850 | 31901 |
| 290 | 20250122 | 141700 | 177358326700 | 39100 | 39350 | 39400 | 39000 | 33905 |
| 291 | 20250122 | 141600 | 176029331350 | 39350 | 39500 | 39500 | 39350 | 12717 |
| 292 | 20250122 | 141500 | 175528326100 | 39450 | 39600 | 39650 | 39400 | 20428 |
| 293 | 20250122 | 141400 | 174721557250 | 39600 | 39750 | 39800 | 39550 | 16782 |
| 294 | 20250122 | 141300 | 174056234600 | 39750 | 39900 | 39900 | 39700 | 8635 |
| 295 | 20250122 | 141200 | 173712668600 | 39900 | 39900 | 39950 | 39800 | 8628 |
| 296 | 20250122 | 141100 | 173368644200 | 39950 | 39850 | 39950 | 39800 | 10744 |
| 297 | 20250122 | 141000 | 172940426700 | 39850 | 39850 | 39950 | 39700 | 9696 |
| 298 | 20250122 | 140900 | 172554049850 | 39800 | 39650 | 39900 | 39650 | 6470 |
| 299 | 20250122 | 140800 | 172296653850 | 39700 | 39850 | 39900 | 39650 | 13695 |
| 300 | 20250122 | 140700 | 171752336400 | 39900 | 39950 | 39950 | 39850 | 4998 |
| 301 | 20250122 | 140600 | 171552832300 | 39950 | 40100 | 40150 | 39850 | 13716 |
| 302 | 20250122 | 140500 | 171004334100 | 40150 | 39850 | 40150 | 39800 | 32867 |
| 303 | 20250122 | 140400 | 169689693300 | 39850 | 39850 | 39900 | 39750 | 6551 |
| 304 | 20250122 | 140300 | 169428697850 | 39900 | 39800 | 39900 | 39700 | 13429 |
| 305 | 20250122 | 140200 | 168894130200 | 39800 | 39800 | 39900 | 39700 | 4633 |
| 306 | 20250122 | 140100 | 168709698000 | 39800 | 39950 | 39950 | 39700 | 12926 |
| 307 | 20250122 | 140000 | 168194461300 | 39900 | 39500 | 39900 | 39500 | 20107 |
| 308 | 20250122 | 135900 | 167394629450 | 39550 | 39450 | 39700 | 39400 | 23386 |
| 309 | 20250122 | 135800 | 166469031000 | 39500 | 39350 | 39500 | 39350 | 10337 |
| 310 | 20250122 | 135700 | 166061603850 | 39400 | 39250 | 39450 | 39250 | 18350 |
| 311 | 20250122 | 135600 | 165339788550 | 39300 | 39550 | 39600 | 39250 | 32247 |
| 312 | 20250122 | 135500 | 164069208250 | 39600 | 39650 | 39750 | 39550 | 15399 |
| 313 | 20250122 | 135400 | 163458889100 | 39650 | 39800 | 39850 | 39500 | 17073 |
| 314 | 20250122 | 135300 | 162781970450 | 39800 | 39800 | 40000 | 39700 | 32582 |
| 315 | 20250122 | 135200 | 161482269750 | 39800 | 39650 | 39850 | 39450 | 32448 |
| 316 | 20250122 | 135100 | 160196784050 | 39650 | 39800 | 39850 | 39500 | 25348 |
| 317 | 20250122 | 135000 | 159192301200 | 39800 | 39700 | 39850 | 39450 | 34416 |
| 318 | 20250122 | 134900 | 157829015500 | 39700 | 39750 | 39900 | 39650 | 33043 |
| 319 | 20250122 | 134800 | 156515267150 | 39700 | 40200 | 40300 | 39400 | 94498 |
| 320 | 20250122 | 134700 | 152757979350 | 40050 | 40200 | 40250 | 40000 | 47660 |
| 321 | 20250122 | 134600 | 150843203100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 322 | 20250122 | 134500 | 150843203100 | 40000 | 39800 | 40000 | 39700 | 96767 |
| 323 | 20250122 | 134400 | 146977440950 | 39800 | 39800 | 39900 | 39700 | 46063 |
| 324 | 20250122 | 134300 | 145142062850 | 39850 | 39600 | 39850 | 39550 | 30743 |
| 325 | 20250122 | 134200 | 143920315500 | 39550 | 39450 | 39600 | 39250 | 24128 |
| 326 | 20250122 | 134100 | 142969071850 | 39450 | 39300 | 39450 | 39150 | 17085 |
| 327 | 20250122 | 134000 | 142298208550 | 39300 | 39450 | 39450 | 39150 | 20228 |
| 328 | 20250122 | 133900 | 141503219400 | 39450 | 39700 | 39750 | 39400 | 19992 |
| 329 | 20250122 | 133800 | 140713099900 | 39750 | 39650 | 39850 | 39600 | 58781 |
| 330 | 20250122 | 133700 | 138377784400 | 39600 | 39350 | 39650 | 39300 | 29088 |
| 331 | 20250122 | 133600 | 137228872400 | 39350 | 39400 | 39600 | 39300 | 28794 |
| 332 | 20250122 | 133500 | 136092768200 | 39450 | 39150 | 39650 | 39150 | 94963 |
| 333 | 20250122 | 133400 | 132346138650 | 39200 | 39100 | 39250 | 39000 | 10399 |
| 334 | 20250122 | 133300 | 131939070950 | 39050 | 39150 | 39200 | 38900 | 17564 |
| 335 | 20250122 | 133200 | 131253155300 | 39150 | 39200 | 39250 | 39100 | 19939 |
| 336 | 20250122 | 133100 | 130472261800 | 39200 | 39100 | 39250 | 38950 | 35458 |
| 337 | 20250122 | 133000 | 129084312650 | 39100 | 38950 | 39100 | 38750 | 18455 |
| 338 | 20250122 | 132900 | 128364889350 | 38950 | 39150 | 39200 | 38750 | 26169 |
| 339 | 20250122 | 132800 | 127343622850 | 39200 | 38750 | 39200 | 38700 | 61771 |
| 340 | 20250122 | 132700 | 124932672700 | 38850 | 38600 | 38900 | 38400 | 21863 |
| 341 | 20250122 | 132600 | 124085272450 | 38600 | 38200 | 38650 | 38150 | 10689 |
| 342 | 20250122 | 132500 | 123675174150 | 38250 | 38550 | 38600 | 38100 | 43085 |
| 343 | 20250122 | 132400 | 122024385600 | 38600 | 38850 | 39050 | 38550 | 26050 |
| 344 | 20250122 | 132300 | 121010750400 | 38800 | 38600 | 38900 | 38500 | 17520 |
| 345 | 20250122 | 132200 | 120332962350 | 38550 | 38600 | 38950 | 38550 | 15281 |
| 346 | 20250122 | 132100 | 119740418200 | 38550 | 38450 | 38800 | 38400 | 23933 |
| 347 | 20250122 | 132000 | 118816742600 | 38500 | 38850 | 39000 | 38400 | 21633 |
| 348 | 20250122 | 131900 | 117979602150 | 38950 | 38800 | 39000 | 38550 | 45071 |
| 349 | 20250122 | 131800 | 116227763850 | 38800 | 38450 | 38850 | 38200 | 56271 |
| 350 | 20250122 | 131700 | 114060301950 | 38400 | 38250 | 38500 | 38150 | 44533 |
| 351 | 20250122 | 131600 | 112350530700 | 38250 | 37700 | 38300 | 37600 | 61908 |
| 352 | 20250122 | 131500 | 110003397950 | 37750 | 38200 | 38200 | 37700 | 57512 |
| 353 | 20250122 | 131400 | 107825210200 | 38150 | 38400 | 38400 | 38150 | 45919 |
| 354 | 20250122 | 131300 | 106068208350 | 38350 | 38600 | 38650 | 38300 | 24964 |
| 355 | 20250122 | 131200 | 105108484450 | 38650 | 38700 | 39050 | 38450 | 57781 |
| 356 | 20250122 | 131100 | 102873184900 | 38700 | 38350 | 38800 | 38200 | 40365 |
| 357 | 20250122 | 131000 | 101320945200 | 38350 | 39200 | 39250 | 37800 | 87554 |
| 358 | 20250122 | 130900 | 97957812050 | 39200 | 39150 | 39400 | 39050 | 60339 |
| 359 | 20250122 | 130800 | 95587269650 | 39200 | 39050 | 39250 | 39050 | 23016 |
| 360 | 20250122 | 130700 | 94685210050 | 39100 | 39000 | 39100 | 38900 | 5726 |
| 361 | 20250122 | 130600 | 94461921900 | 39000 | 39000 | 39050 | 38900 | 5232 |
| 362 | 20250122 | 130500 | 94257988300 | 39050 | 39150 | 39250 | 39000 | 10547 |
| 363 | 20250122 | 130400 | 93844830000 | 39150 | 39000 | 39300 | 38850 | 28193 |
| 364 | 20250122 | 130300 | 92740138850 | 38850 | 39000 | 39050 | 38850 | 5826 |
| 365 | 20250122 | 130200 | 92513444900 | 39000 | 38950 | 39050 | 38850 | 9521 |
| 366 | 20250122 | 130100 | 92142583000 | 38950 | 38850 | 38950 | 38850 | 7559 |
| 367 | 20250122 | 130000 | 91848752950 | 38800 | 38750 | 38850 | 38650 | 8327 |
| 368 | 20250122 | 125900 | 91525921200 | 38700 | 38700 | 38800 | 38600 | 6448 |
| 369 | 20250122 | 125800 | 91276007100 | 38550 | 38650 | 38750 | 38550 | 3199 |
| 370 | 20250122 | 125700 | 91152443550 | 38650 | 38850 | 38850 | 38650 | 6136 |
| 371 | 20250122 | 125600 | 90914595650 | 38800 | 38950 | 39000 | 38800 | 18772 |
| 372 | 20250122 | 125500 | 90183374400 | 38950 | 38700 | 39000 | 38650 | 19423 |
| 373 | 20250122 | 125400 | 89428685050 | 38700 | 38650 | 38700 | 38650 | 3605 |
| 374 | 20250122 | 125300 | 89289234400 | 38700 | 38650 | 38750 | 38650 | 6322 |
| 375 | 20250122 | 125200 | 89044579100 | 38700 | 38700 | 38700 | 38650 | 1905 |
| 376 | 20250122 | 125100 | 88970887650 | 38750 | 38850 | 38900 | 38700 | 9544 |
| 377 | 20250122 | 125000 | 88600287700 | 38850 | 38750 | 38900 | 38650 | 27075 |
| 378 | 20250122 | 124900 | 87549178150 | 38750 | 38600 | 38750 | 38600 | 7251 |
| 379 | 20250122 | 124800 | 87268628850 | 38600 | 38650 | 38700 | 38550 | 4652 |
| 380 | 20250122 | 124700 | 87088844600 | 38600 | 38550 | 38600 | 38500 | 5891 |
| 381 | 20250122 | 124600 | 86861544000 | 38500 | 38550 | 38600 | 38500 | 4496 |
| 382 | 20250122 | 124500 | 86688203350 | 38500 | 38600 | 38650 | 38500 | 5693 |
| 383 | 20250122 | 124400 | 86468559850 | 38600 | 38450 | 38650 | 38450 | 14385 |
| 384 | 20250122 | 124300 | 85913772550 | 38450 | 38400 | 38500 | 38400 | 4597 |
| 385 | 20250122 | 124200 | 85737019450 | 38400 | 38300 | 38450 | 38300 | 5843 |
| 386 | 20250122 | 124100 | 85512833200 | 38300 | 38300 | 38350 | 38300 | 1751 |
| 387 | 20250122 | 124000 | 85445766650 | 38300 | 38300 | 38400 | 38300 | 1597 |
| 388 | 20250122 | 123900 | 85384543150 | 38300 | 38300 | 38400 | 38300 | 3029 |
| 389 | 20250122 | 123800 | 85268341100 | 38400 | 38200 | 38400 | 38200 | 6407 |
| 390 | 20250122 | 123700 | 85022821400 | 38250 | 38200 | 38300 | 38200 | 2741 |
| 391 | 20250122 | 123600 | 84917966750 | 38250 | 38200 | 38250 | 38200 | 910 |
| 392 | 20250122 | 123500 | 84883198050 | 38200 | 38150 | 38300 | 38150 | 2475 |
| 393 | 20250122 | 123400 | 84788593150 | 38200 | 38200 | 38250 | 38150 | 2341 |
| 394 | 20250122 | 123300 | 84699167000 | 38250 | 38200 | 38250 | 38200 | 1459 |
| 395 | 20250122 | 123200 | 84643397350 | 38200 | 38250 | 38400 | 38200 | 5667 |
| 396 | 20250122 | 123100 | 84426252650 | 38300 | 38300 | 38350 | 38250 | 3509 |
| 397 | 20250122 | 123000 | 84291925300 | 38250 | 38300 | 38350 | 38250 | 2656 |
| 398 | 20250122 | 122900 | 84190236000 | 38300 | 38200 | 38350 | 38200 | 1307 |
| 399 | 20250122 | 122800 | 84140192600 | 38200 | 38200 | 38300 | 38200 | 2970 |
| 400 | 20250122 | 122700 | 84026541100 | 38200 | 38250 | 38300 | 38200 | 3360 |
| 401 | 20250122 | 122600 | 83898031450 | 38300 | 38250 | 38350 | 38250 | 3110 |
| 402 | 20250122 | 122500 | 83778929600 | 38250 | 38150 | 38300 | 38150 | 5039 |
| 403 | 20250122 | 122400 | 83586202850 | 38150 | 38150 | 38200 | 38100 | 1951 |
| 404 | 20250122 | 122300 | 83511812200 | 38150 | 38100 | 38200 | 38100 | 2912 |
| 405 | 20250122 | 122200 | 83400666600 | 38100 | 38100 | 38150 | 38100 | 889 |
| 406 | 20250122 | 122100 | 83366780800 | 38100 | 38150 | 38200 | 38100 | 2541 |
| 407 | 20250122 | 122000 | 83269892800 | 38100 | 38100 | 38150 | 38100 | 1167 |
| 408 | 20250122 | 121900 | 83225418950 | 38150 | 38150 | 38200 | 38100 | 1684 |
| 409 | 20250122 | 121800 | 83161180700 | 38150 | 38200 | 38200 | 38100 | 3280 |
| 410 | 20250122 | 121700 | 83036051000 | 38150 | 38150 | 38250 | 38150 | 3396 |
| 411 | 20250122 | 121600 | 82906357700 | 38100 | 38100 | 38150 | 38050 | 4774 |
| 412 | 20250122 | 121500 | 82724373650 | 38050 | 38000 | 38100 | 38000 | 1925 |
| 413 | 20250122 | 121400 | 82651161000 | 38000 | 37900 | 38050 | 37900 | 999 |
| 414 | 20250122 | 121300 | 82613249300 | 37900 | 37900 | 37950 | 37800 | 3138 |
| 415 | 20250122 | 121200 | 82494429000 | 37900 | 38050 | 38050 | 37900 | 977 |
| 416 | 20250122 | 121100 | 82457383750 | 38000 | 38050 | 38100 | 37950 | 1557 |
| 417 | 20250122 | 121000 | 82398195650 | 38050 | 38050 | 38100 | 38050 | 813 |
| 418 | 20250122 | 120900 | 82367252750 | 38050 | 38000 | 38050 | 37950 | 1741 |
| 419 | 20250122 | 120800 | 82301081500 | 38000 | 38000 | 38050 | 38000 | 1974 |
| 420 | 20250122 | 120700 | 82226029350 | 37900 | 37950 | 38050 | 37900 | 1978 |
| 421 | 20250122 | 120600 | 82150930950 | 37950 | 37950 | 38000 | 37950 | 957 |
| 422 | 20250122 | 120500 | 82114582650 | 37950 | 37950 | 38050 | 37950 | 1627 |
| 423 | 20250122 | 120400 | 82052788800 | 38000 | 38000 | 38000 | 37950 | 2395 |
| 424 | 20250122 | 120300 | 81961834300 | 38000 | 37800 | 38000 | 37800 | 3529 |
| 425 | 20250122 | 120200 | 81827885450 | 37800 | 37850 | 37900 | 37800 | 922 |
| 426 | 20250122 | 120100 | 81792982950 | 37850 | 37850 | 37900 | 37750 | 2505 |
| 427 | 20250122 | 120000 | 81698228550 | 37900 | 37900 | 37900 | 37850 | 509 |
| 428 | 20250122 | 115900 | 81678956750 | 37850 | 37900 | 37950 | 37800 | 1485 |
| 429 | 20250122 | 115800 | 81622731450 | 37800 | 37900 | 37950 | 37800 | 1364 |
| 430 | 20250122 | 115700 | 81571068950 | 37950 | 37950 | 38050 | 37850 | 3877 |
| 431 | 20250122 | 115600 | 81423857050 | 37900 | 37850 | 37950 | 37700 | 5372 |
| 432 | 20250122 | 115500 | 81220557750 | 37800 | 37750 | 37800 | 37700 | 1878 |
| 433 | 20250122 | 115400 | 81149639250 | 37750 | 37800 | 37800 | 37750 | 691 |
| 434 | 20250122 | 115300 | 81123549400 | 37800 | 37800 | 37850 | 37750 | 1077 |
| 435 | 20250122 | 115200 | 81082865850 | 37850 | 37750 | 37850 | 37750 | 1147 |
| 436 | 20250122 | 115100 | 81039533500 | 37800 | 37800 | 37900 | 37750 | 1670 |
| 437 | 20250122 | 115000 | 80976416350 | 37800 | 37800 | 37850 | 37700 | 3036 |
| 438 | 20250122 | 114900 | 80861819350 | 37800 | 37850 | 37900 | 37800 | 1225 |
| 439 | 20250122 | 114800 | 80815499750 | 37800 | 37850 | 37900 | 37800 | 1207 |
| 440 | 20250122 | 114700 | 80769842100 | 37850 | 37850 | 37900 | 37800 | 2135 |
| 441 | 20250122 | 114600 | 80689093750 | 37800 | 37900 | 37900 | 37800 | 1657 |
| 442 | 20250122 | 114500 | 80626424850 | 37900 | 37850 | 37900 | 37800 | 2194 |
| 443 | 20250122 | 114400 | 80543350650 | 37850 | 37750 | 37850 | 37750 | 2480 |
| 444 | 20250122 | 114300 | 80449596350 | 37800 | 37650 | 37800 | 37650 | 6197 |
| 445 | 20250122 | 114200 | 80215952250 | 37650 | 37750 | 37750 | 37650 | 3638 |
| 446 | 20250122 | 114100 | 80078857250 | 37700 | 37750 | 37750 | 37700 | 1383 |
| 447 | 20250122 | 114000 | 80026699900 | 37700 | 37750 | 37800 | 37700 | 863 |
| 448 | 20250122 | 113900 | 79994124150 | 37750 | 37800 | 37850 | 37750 | 1105 |
| 449 | 20250122 | 113800 | 79952379300 | 37800 | 37900 | 37950 | 37800 | 3234 |
| 450 | 20250122 | 113700 | 79829913800 | 37850 | 37700 | 37900 | 37700 | 3791 |
| 451 | 20250122 | 113600 | 79686544150 | 37750 | 37750 | 37800 | 37650 | 1255 |
| 452 | 20250122 | 113500 | 79639218250 | 37750 | 37650 | 37750 | 37600 | 3112 |
| 453 | 20250122 | 113400 | 79521910600 | 37650 | 37650 | 37700 | 37600 | 1258 |
| 454 | 20250122 | 113300 | 79474546300 | 37650 | 37600 | 37700 | 37600 | 4736 |
| 455 | 20250122 | 113200 | 79296368400 | 37650 | 37650 | 37700 | 37600 | 1635 |
| 456 | 20250122 | 113100 | 79234831800 | 37700 | 37650 | 37700 | 37600 | 2480 |
| 457 | 20250122 | 113000 | 79141455500 | 37650 | 37650 | 37700 | 37600 | 2248 |
| 458 | 20250122 | 112900 | 79056811800 | 37650 | 37700 | 37700 | 37650 | 1999 |
| 459 | 20250122 | 112800 | 78981531250 | 37700 | 37650 | 37700 | 37650 | 781 |
| 460 | 20250122 | 112700 | 78952122100 | 37750 | 37700 | 37750 | 37650 | 2992 |
| 461 | 20250122 | 112600 | 78839339050 | 37700 | 37650 | 37700 | 37600 | 2408 |
| 462 | 20250122 | 112500 | 78748641700 | 37650 | 37600 | 37650 | 37600 | 1518 |
| 463 | 20250122 | 112400 | 78691511050 | 37600 | 37600 | 37650 | 37600 | 1305 |
| 464 | 20250122 | 112300 | 78642440500 | 37600 | 37600 | 37650 | 37600 | 2011 |
| 465 | 20250122 | 112200 | 78566787850 | 37600 | 37700 | 37700 | 37600 | 2690 |
| 466 | 20250122 | 112100 | 78465560600 | 37650 | 37750 | 37800 | 37650 | 5395 |
| 467 | 20250122 | 112000 | 78262095250 | 37800 | 37800 | 37850 | 37750 | 2221 |
| 468 | 20250122 | 111900 | 78178182250 | 37850 | 37750 | 37850 | 37750 | 2860 |
| 469 | 20250122 | 111800 | 78070119600 | 37750 | 37750 | 37800 | 37750 | 977 |
| 470 | 20250122 | 111700 | 78033231450 | 37750 | 37600 | 37750 | 37600 | 3680 |
| 471 | 20250122 | 111600 | 77894544750 | 37600 | 37600 | 37650 | 37600 | 990 |
| 472 | 20250122 | 111500 | 77857308450 | 37600 | 37650 | 37750 | 37600 | 8427 |
| 473 | 20250122 | 111400 | 77540044500 | 37650 | 37700 | 37750 | 37650 | 3695 |
| 474 | 20250122 | 111300 | 77400793350 | 37750 | 37750 | 37750 | 37700 | 1506 |
| 475 | 20250122 | 111200 | 77344008300 | 37750 | 37650 | 37750 | 37650 | 7100 |
| 476 | 20250122 | 111100 | 77076606200 | 37650 | 37750 | 37800 | 37650 | 6882 |
| 477 | 20250122 | 111000 | 76817105850 | 37800 | 37800 | 37850 | 37700 | 11998 |
| 478 | 20250122 | 110900 | 76364047600 | 37800 | 37850 | 37850 | 37800 | 5738 |
| 479 | 20250122 | 110800 | 76147070250 | 37800 | 37850 | 37900 | 37800 | 5943 |
| 480 | 20250122 | 110700 | 75922069550 | 37850 | 37950 | 37950 | 37850 | 2292 |
| 481 | 20250122 | 110600 | 75835181600 | 37950 | 37900 | 38000 | 37900 | 1758 |
| 482 | 20250122 | 110500 | 75768510450 | 37900 | 37950 | 38000 | 37900 | 5539 |
| 483 | 20250122 | 110400 | 75558285400 | 37950 | 38050 | 38050 | 37950 | 4342 |
| 484 | 20250122 | 110300 | 75393395750 | 38050 | 38000 | 38100 | 37950 | 8283 |
| 485 | 20250122 | 110200 | 75078467200 | 37950 | 38050 | 38100 | 37950 | 2983 |
| 486 | 20250122 | 110100 | 74965149750 | 38050 | 38150 | 38200 | 38000 | 3599 |
| 487 | 20250122 | 110000 | 74828028250 | 38150 | 38150 | 38250 | 38150 | 2762 |
| 488 | 20250122 | 105900 | 74722549750 | 38150 | 38350 | 38450 | 38150 | 8221 |
| 489 | 20250122 | 105800 | 74407420600 | 38350 | 38250 | 38400 | 38200 | 5315 |
| 490 | 20250122 | 105700 | 74204011550 | 38200 | 38000 | 38350 | 38000 | 6805 |
| 491 | 20250122 | 105600 | 73943730950 | 38050 | 38050 | 38200 | 38000 | 2048 |
| 492 | 20250122 | 105500 | 73865805900 | 38000 | 38050 | 38250 | 38000 | 5077 |
| 493 | 20250122 | 105400 | 73672400100 | 38000 | 37850 | 38000 | 37850 | 3298 |
| 494 | 20250122 | 105300 | 73547337200 | 37900 | 37900 | 37950 | 37850 | 2033 |
| 495 | 20250122 | 105200 | 73470332250 | 37950 | 37900 | 37950 | 37900 | 1838 |
| 496 | 20250122 | 105100 | 73400658300 | 37950 | 37950 | 38000 | 37900 | 2379 |
| 497 | 20250122 | 105000 | 73310412800 | 38000 | 37900 | 38000 | 37850 | 5346 |
| 498 | 20250122 | 104900 | 73107792500 | 37900 | 37900 | 37950 | 37900 | 2511 |
| 499 | 20250122 | 104800 | 73012611200 | 37900 | 37950 | 37950 | 37900 | 1507 |
| 500 | 20250122 | 104700 | 72955468050 | 37950 | 37950 | 37950 | 37900 | 2223 |
| 501 | 20250122 | 104600 | 72871149050 | 37950 | 37950 | 38000 | 37900 | 3649 |
| 502 | 20250122 | 104500 | 72732650800 | 38000 | 37850 | 38000 | 37850 | 2155 |
| 503 | 20250122 | 104400 | 72650908100 | 37800 | 37900 | 37950 | 37800 | 10097 |
| 504 | 20250122 | 104300 | 72268627150 | 37900 | 38050 | 38050 | 37900 | 5467 |
| 505 | 20250122 | 104200 | 72061080350 | 38050 | 38050 | 38100 | 38000 | 4383 |
| 506 | 20250122 | 104100 | 71894407000 | 38100 | 38100 | 38150 | 38050 | 9090 |
| 507 | 20250122 | 104000 | 71548402200 | 38150 | 38200 | 38200 | 38100 | 3263 |
| 508 | 20250122 | 103900 | 71424030400 | 38150 | 38150 | 38250 | 38100 | 6712 |
| 509 | 20250122 | 103800 | 71167971700 | 38150 | 38250 | 38250 | 38100 | 7116 |
| 510 | 20250122 | 103700 | 70896315000 | 38200 | 38300 | 38350 | 38200 | 3493 |
| 511 | 20250122 | 103600 | 70762694550 | 38300 | 38250 | 38350 | 38250 | 1961 |
| 512 | 20250122 | 103500 | 70687603700 | 38300 | 38250 | 38300 | 38150 | 4124 |
| 513 | 20250122 | 103400 | 70530110000 | 38300 | 38350 | 38400 | 38300 | 6051 |
| 514 | 20250122 | 103300 | 70298182450 | 38350 | 38300 | 38500 | 38300 | 9428 |
| 515 | 20250122 | 103200 | 69935891650 | 38300 | 38150 | 38350 | 38100 | 6854 |
| 516 | 20250122 | 103100 | 69673613050 | 38200 | 38150 | 38300 | 38100 | 4895 |
| 517 | 20250122 | 103000 | 69486801200 | 38150 | 38150 | 38200 | 38100 | 2652 |
| 518 | 20250122 | 102900 | 69385688850 | 38150 | 38200 | 38250 | 38100 | 3600 |
| 519 | 20250122 | 102800 | 69248326650 | 38150 | 38300 | 38400 | 38100 | 22492 |
| 520 | 20250122 | 102700 | 68388983350 | 38300 | 38250 | 38350 | 38250 | 2895 |
| 521 | 20250122 | 102600 | 68278158650 | 38250 | 38350 | 38400 | 38250 | 6048 |
| 522 | 20250122 | 102500 | 68046420050 | 38350 | 38350 | 38450 | 38350 | 3477 |
| 523 | 20250122 | 102400 | 67912998900 | 38350 | 38400 | 38450 | 38350 | 2013 |
| 524 | 20250122 | 102300 | 67835740800 | 38400 | 38350 | 38450 | 38350 | 3126 |
| 525 | 20250122 | 102200 | 67715704700 | 38350 | 38450 | 38450 | 38350 | 2271 |
| 526 | 20250122 | 102100 | 67628554350 | 38450 | 38300 | 38450 | 38300 | 2918 |
| 527 | 20250122 | 102000 | 67516662400 | 38300 | 38500 | 38500 | 38300 | 5162 |
| 528 | 20250122 | 101900 | 67318430200 | 38500 | 38450 | 38550 | 38450 | 2279 |
| 529 | 20250122 | 101800 | 67230730100 | 38500 | 38450 | 38550 | 38400 | 5081 |
| 530 | 20250122 | 101700 | 67035165100 | 38500 | 38450 | 38500 | 38400 | 2184 |
| 531 | 20250122 | 101600 | 66951200800 | 38550 | 38250 | 38550 | 38250 | 15086 |
| 532 | 20250122 | 101500 | 66372402050 | 38250 | 38400 | 38400 | 38250 | 10318 |
| 533 | 20250122 | 101400 | 65976784050 | 38400 | 38400 | 38450 | 38300 | 3773 |
| 534 | 20250122 | 101300 | 65832058850 | 38350 | 38550 | 38600 | 38350 | 5532 |
| 535 | 20250122 | 101200 | 65619095150 | 38550 | 38700 | 38700 | 38550 | 6026 |
| 536 | 20250122 | 101100 | 65386184900 | 38750 | 38750 | 38800 | 38650 | 2879 |
| 537 | 20250122 | 101000 | 65274718800 | 38700 | 38650 | 38800 | 38600 | 6067 |
| 538 | 20250122 | 100900 | 65039818400 | 38750 | 38750 | 38850 | 38650 | 5764 |
| 539 | 20250122 | 100800 | 64816422400 | 38850 | 38550 | 38900 | 38500 | 17343 |
| 540 | 20250122 | 100700 | 64143731500 | 38500 | 38300 | 38600 | 38250 | 8118 |
| 541 | 20250122 | 100600 | 63832268500 | 38300 | 38400 | 38450 | 38300 | 7563 |
| 542 | 20250122 | 100500 | 63541915750 | 38400 | 38350 | 38450 | 38250 | 17628 |
| 543 | 20250122 | 100400 | 62866550450 | 38350 | 38400 | 38450 | 38300 | 14431 |
| 544 | 20250122 | 100300 | 62313053700 | 38400 | 38600 | 38700 | 38400 | 25412 |
| 545 | 20250122 | 100200 | 61335251650 | 38600 | 38600 | 38650 | 38500 | 13782 |
| 546 | 20250122 | 100100 | 60804117250 | 38550 | 38650 | 38800 | 38550 | 9412 |
| 547 | 20250122 | 100000 | 60440420900 | 38650 | 38750 | 38950 | 38650 | 19613 |
| 548 | 20250122 | 095900 | 59679286750 | 38750 | 38700 | 38850 | 38600 | 10529 |
| 549 | 20250122 | 095800 | 59271420900 | 38700 | 38750 | 38850 | 38700 | 6993 |
| 550 | 20250122 | 095700 | 59000421600 | 38800 | 38950 | 39050 | 38750 | 10696 |
| 551 | 20250122 | 095600 | 58584256350 | 38950 | 38800 | 39000 | 38700 | 16063 |
| 552 | 20250122 | 095500 | 57959639500 | 38800 | 38900 | 39000 | 38800 | 13182 |
| 553 | 20250122 | 095400 | 57447258050 | 38850 | 39100 | 39150 | 38800 | 12507 |
| 554 | 20250122 | 095300 | 56959950250 | 39100 | 39350 | 39350 | 39050 | 22440 |
| 555 | 20250122 | 095200 | 56080876450 | 39350 | 38800 | 39400 | 38800 | 61454 |
| 556 | 20250122 | 095100 | 53673926650 | 38800 | 38800 | 39000 | 38650 | 21300 |
| 557 | 20250122 | 095000 | 52846655900 | 38750 | 38750 | 38850 | 38700 | 6265 |
| 558 | 20250122 | 094900 | 52603671750 | 38800 | 38750 | 38850 | 38600 | 13382 |
| 559 | 20250122 | 094800 | 52085760400 | 38750 | 39050 | 39100 | 38600 | 44198 |
| 560 | 20250122 | 094700 | 50364056650 | 39050 | 39100 | 39150 | 38850 | 53715 |
| 561 | 20250122 | 094600 | 48267124000 | 39100 | 38650 | 39150 | 38550 | 73238 |
| 562 | 20250122 | 094500 | 45421501600 | 38650 | 38750 | 38800 | 38550 | 24312 |
| 563 | 20250122 | 094400 | 44480803600 | 38700 | 38750 | 38750 | 38500 | 23646 |
| 564 | 20250122 | 094300 | 43566456950 | 38700 | 38600 | 38750 | 38500 | 19548 |
| 565 | 20250122 | 094200 | 42810099950 | 38650 | 38350 | 38700 | 38300 | 57662 |
| 566 | 20250122 | 094100 | 40592342800 | 38350 | 38400 | 38650 | 38250 | 52410 |
| 567 | 20250122 | 094000 | 38576557350 | 38350 | 38000 | 38400 | 37900 | 37433 |
| 568 | 20250122 | 093900 | 37147971100 | 37950 | 37650 | 37950 | 37650 | 27800 |
| 569 | 20250122 | 093800 | 36097591750 | 37650 | 37450 | 37750 | 37400 | 16742 |
| 570 | 20250122 | 093700 | 35467069650 | 37400 | 37350 | 37500 | 37300 | 7924 |
| 571 | 20250122 | 093600 | 35170753450 | 37350 | 37600 | 37750 | 37350 | 15187 |
| 572 | 20250122 | 093500 | 34600460650 | 37550 | 37450 | 37650 | 37400 | 9284 |
| 573 | 20250122 | 093400 | 34252191650 | 37450 | 37550 | 37700 | 37400 | 24155 |
| 574 | 20250122 | 093300 | 33343897450 | 37500 | 37550 | 37600 | 37400 | 12009 |
| 575 | 20250122 | 093200 | 32893639950 | 37500 | 37350 | 37700 | 37300 | 13770 |
| 576 | 20250122 | 093100 | 32377164050 | 37350 | 37450 | 37500 | 37250 | 21254 |
| 577 | 20250122 | 093000 | 31582849000 | 37450 | 37650 | 37700 | 37400 | 56662 |
| 578 | 20250122 | 092900 | 29455150950 | 37550 | 38100 | 38100 | 37550 | 37018 |
| 579 | 20250122 | 092800 | 28053586750 | 38100 | 38650 | 38650 | 38100 | 48798 |
| 580 | 20250122 | 092700 | 26184529200 | 38650 | 38300 | 38750 | 38250 | 93990 |
| 581 | 20250122 | 092600 | 22566292200 | 38250 | 38000 | 38400 | 37900 | 90367 |
| 582 | 20250122 | 092500 | 19116134700 | 38050 | 38300 | 38500 | 37800 | 91456 |
| 583 | 20250122 | 092400 | 15626835850 | 38300 | 37550 | 38350 | 37400 | 103519 |
| 584 | 20250122 | 092300 | 11701643900 | 37550 | 36850 | 37750 | 36850 | 87305 |
| 585 | 20250122 | 092200 | 8451182200 | 36900 | 35950 | 36900 | 35950 | 64517 |
| 586 | 20250122 | 092100 | 6099730650 | 36000 | 35750 | 36000 | 35700 | 6270 |
| 587 | 20250122 | 092000 | 5874641100 | 35650 | 35750 | 35750 | 35600 | 8575 |
| 588 | 20250122 | 091900 | 5568666650 | 35700 | 35700 | 35900 | 35650 | 3605 |
| 589 | 20250122 | 091800 | 5439551600 | 35600 | 35600 | 35800 | 35550 | 6274 |
| 590 | 20250122 | 091700 | 5215578800 | 35600 | 35500 | 35600 | 35450 | 1945 |
| 591 | 20250122 | 091600 | 5146482250 | 35500 | 35400 | 35500 | 35350 | 4880 |
| 592 | 20250122 | 091500 | 4973736050 | 35400 | 35250 | 35450 | 35250 | 3279 |
| 593 | 20250122 | 091400 | 4857952550 | 35300 | 35200 | 35300 | 35200 | 3710 |
| 594 | 20250122 | 091300 | 4727266250 | 35250 | 35250 | 35300 | 35200 | 6645 |
| 595 | 20250122 | 091200 | 4492987000 | 35250 | 35400 | 35400 | 35250 | 7464 |
| 596 | 20250122 | 091100 | 4229274300 | 35350 | 35450 | 35500 | 35350 | 8281 |
| 597 | 20250122 | 091000 | 3936040250 | 35450 | 35550 | 35650 | 35450 | 2265 |
| 598 | 20250122 | 090900 | 3855573750 | 35550 | 35700 | 35800 | 35400 | 17913 |
| 599 | 20250122 | 090800 | 3219048950 | 35650 | 35650 | 35700 | 35600 | 6801 |
| 600 | 20250122 | 090700 | 2976590200 | 35650 | 35700 | 35750 | 35600 | 4014 |
| 601 | 20250122 | 090600 | 2833475300 | 35750 | 35800 | 35850 | 35650 | 4527 |
| 602 | 20250122 | 090500 | 2671753650 | 35800 | 35700 | 35800 | 35650 | 4003 |
| 603 | 20250122 | 090400 | 2528686700 | 35700 | 35650 | 35800 | 35550 | 2903 |
| 604 | 20250122 | 090300 | 2425319200 | 35650 | 35850 | 35950 | 35550 | 17142 |
| 605 | 20250122 | 090200 | 1811948550 | 35800 | 35800 | 35850 | 35650 | 9176 |
| 606 | 20250122 | 090100 | 1483629100 | 35800 | 36150 | 36150 | 35800 | 22863 |
| 607 | 20250122 | 090000 | 660961650 | 36250 | 36400 | 36400 | 36100 | 18206 |