33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 190500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 3 | 20250114 | 190400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20250114 | 190300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20250114 | 190200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20250114 | 190100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20250114 | 190000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20250114 | 185900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20250114 | 185800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20250114 | 185700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20250114 | 185600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20250114 | 185500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20250114 | 185400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20250114 | 185300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20250114 | 185200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20250114 | 185100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20250114 | 185000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20250114 | 184900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20250114 | 184800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20250114 | 184700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20250114 | 184600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20250114 | 184500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20250114 | 184400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20250114 | 184300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20250114 | 184200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20250114 | 184100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20250114 | 184000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20250114 | 183900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20250114 | 183800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20250114 | 183700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20250114 | 183600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20250114 | 183500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 33 | 20250114 | 183400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20250114 | 183300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20250114 | 183200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20250114 | 183100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20250114 | 183000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20250114 | 182900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20250114 | 182800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20250114 | 182700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20250114 | 182600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20250114 | 182500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20250114 | 182400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20250114 | 182300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20250114 | 182200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20250114 | 182100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20250114 | 182000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20250114 | 181900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20250114 | 181800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20250114 | 181700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20250114 | 181600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20250114 | 181500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20250114 | 181400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20250114 | 181300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20250114 | 181200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20250114 | 181100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20250114 | 181000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20250114 | 180900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20250114 | 180800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20250114 | 180700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20250114 | 180600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20250114 | 180500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 63 | 20250114 | 180400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20250114 | 180300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20250114 | 180200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20250114 | 180100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20250114 | 180000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20250114 | 175900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20250114 | 175800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20250114 | 175700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20250114 | 175600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20250114 | 175500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20250114 | 175400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20250114 | 175300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20250114 | 175200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20250114 | 175100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20250114 | 175000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20250114 | 174900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20250114 | 174800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20250114 | 174700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20250114 | 174600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20250114 | 174500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20250114 | 174400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20250114 | 174300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20250114 | 174200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20250114 | 174100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20250114 | 174000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20250114 | 173900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20250114 | 173800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20250114 | 173700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20250114 | 173600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20250114 | 173500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 93 | 20250114 | 173400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20250114 | 173300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20250114 | 173200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20250114 | 173100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20250114 | 173000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20250114 | 172900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20250114 | 172800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20250114 | 172700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20250114 | 172600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20250114 | 172500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20250114 | 172400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20250114 | 172300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20250114 | 172200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20250114 | 172100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20250114 | 172000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20250114 | 171900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20250114 | 171800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20250114 | 171700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20250114 | 171600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20250114 | 171500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20250114 | 171400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20250114 | 171300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20250114 | 171200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20250114 | 171100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20250114 | 171000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20250114 | 170900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20250114 | 170800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20250114 | 170700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20250114 | 170600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20250114 | 170500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 123 | 20250114 | 170400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20250114 | 170300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20250114 | 170200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20250114 | 170100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20250114 | 170000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20250114 | 165900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20250114 | 165800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20250114 | 165700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20250114 | 165600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20250114 | 165500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20250114 | 165400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20250114 | 165300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20250114 | 165200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20250114 | 165100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20250114 | 165000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20250114 | 164900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20250114 | 164800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20250114 | 164700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20250114 | 164600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20250114 | 164500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20250114 | 164400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20250114 | 164300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20250114 | 164200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20250114 | 164100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20250114 | 164000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20250114 | 163900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20250114 | 163800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20250114 | 163700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20250114 | 163600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20250114 | 163500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 153 | 20250114 | 163400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20250114 | 163300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20250114 | 163200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20250114 | 163100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20250114 | 163000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20250114 | 162900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20250114 | 162800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20250114 | 162700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20250114 | 162600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20250114 | 162500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20250114 | 162400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20250114 | 162300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20250114 | 162200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20250114 | 162100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20250114 | 162000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20250114 | 161900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20250114 | 161800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20250114 | 161700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20250114 | 161600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20250114 | 161500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20250114 | 161400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20250114 | 161300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20250114 | 161200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20250114 | 161100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20250114 | 161000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20250114 | 160900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20250114 | 160800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20250114 | 160700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20250114 | 160600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20250114 | 160500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 183 | 20250114 | 160400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20250114 | 160300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20250114 | 160200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20250114 | 160100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20250114 | 160000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20250114 | 155900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20250114 | 155800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20250114 | 155700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20250114 | 155600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20250114 | 155500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20250114 | 155400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20250114 | 155300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20250114 | 155200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20250114 | 155100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20250114 | 155000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20250114 | 154900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20250114 | 154800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20250114 | 154700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20250114 | 154600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20250114 | 154500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20250114 | 154400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20250114 | 154300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20250114 | 154200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20250114 | 154100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20250114 | 154000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20250114 | 153900 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20250114 | 153800 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20250114 | 153700 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20250114 | 153600 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20250114 | 153500 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 213 | 20250114 | 153400 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20250114 | 153300 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20250114 | 153200 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20250114 | 153100 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20250114 | 153000 | 30722893500 | 34750 | 34750 | 34750 | 34750 | 20723 |
| 218 | 20250114 | 152900 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 219 | 20250114 | 152800 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 220 | 20250114 | 152700 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 221 | 20250114 | 152600 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 222 | 20250114 | 152500 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 223 | 20250114 | 152400 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 224 | 20250114 | 152300 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 225 | 20250114 | 152200 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 226 | 20250114 | 152100 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 227 | 20250114 | 152000 | 30002769250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 228 | 20250114 | 151900 | 30002769250 | 34900 | 34900 | 34900 | 34850 | 2495 |
| 229 | 20250114 | 151800 | 29915812250 | 34850 | 34900 | 34950 | 34850 | 1763 |
| 230 | 20250114 | 151700 | 29854301000 | 34900 | 34850 | 34950 | 34800 | 2075 |
| 231 | 20250114 | 151600 | 29781905950 | 34850 | 34900 | 34900 | 34850 | 2930 |
| 232 | 20250114 | 151500 | 29679773700 | 34900 | 34900 | 34900 | 34850 | 1378 |
| 233 | 20250114 | 151400 | 29631693900 | 34900 | 34900 | 34900 | 34850 | 906 |
| 234 | 20250114 | 151300 | 29600088800 | 34850 | 34900 | 34950 | 34850 | 4078 |
| 235 | 20250114 | 151200 | 29457743100 | 34950 | 34900 | 34950 | 34900 | 1194 |
| 236 | 20250114 | 151100 | 29416048250 | 34900 | 34950 | 34950 | 34850 | 2080 |
| 237 | 20250114 | 151000 | 29343431550 | 34950 | 34900 | 34950 | 34900 | 992 |
| 238 | 20250114 | 150900 | 29308807150 | 34900 | 34850 | 34950 | 34850 | 1641 |
| 239 | 20250114 | 150800 | 29251545650 | 34900 | 34850 | 34900 | 34850 | 1115 |
| 240 | 20250114 | 150700 | 29212674500 | 34850 | 34850 | 34900 | 34800 | 2030 |
| 241 | 20250114 | 150600 | 29141934350 | 34900 | 34850 | 34900 | 34850 | 762 |
| 242 | 20250114 | 150500 | 29115368650 | 34850 | 34850 | 34900 | 34800 | 1710 |
| 243 | 20250114 | 150400 | 29055757850 | 34800 | 34850 | 34850 | 34800 | 2228 |
| 244 | 20250114 | 150300 | 28978189450 | 34850 | 34800 | 34850 | 34800 | 1046 |
| 245 | 20250114 | 150200 | 28941777800 | 34800 | 34900 | 34900 | 34800 | 3971 |
| 246 | 20250114 | 150100 | 28803354650 | 34900 | 34900 | 34900 | 34850 | 1847 |
| 247 | 20250114 | 150000 | 28738974550 | 34900 | 34850 | 34900 | 34850 | 1669 |
| 248 | 20250114 | 145900 | 28680769300 | 34900 | 34900 | 34900 | 34850 | 2009 |
| 249 | 20250114 | 145800 | 28610687050 | 34900 | 34850 | 34900 | 34800 | 3747 |
| 250 | 20250114 | 145700 | 28480180100 | 34850 | 34850 | 34850 | 34750 | 2117 |
| 251 | 20250114 | 145600 | 28406492500 | 34800 | 34850 | 34850 | 34800 | 2170 |
| 252 | 20250114 | 145500 | 28330949700 | 34800 | 34750 | 34850 | 34750 | 3062 |
| 253 | 20250114 | 145400 | 28224405250 | 34750 | 34800 | 34800 | 34750 | 1395 |
| 254 | 20250114 | 145300 | 28175907950 | 34800 | 34700 | 34850 | 34650 | 6114 |
| 255 | 20250114 | 145200 | 27963494800 | 34650 | 34650 | 34700 | 34600 | 1038 |
| 256 | 20250114 | 145100 | 27927519900 | 34650 | 34750 | 34750 | 34650 | 1720 |
| 257 | 20250114 | 145000 | 27867865300 | 34700 | 34700 | 34750 | 34700 | 923 |
| 258 | 20250114 | 144900 | 27835827450 | 34700 | 34700 | 34750 | 34650 | 1506 |
| 259 | 20250114 | 144800 | 27783576950 | 34750 | 34700 | 34800 | 34600 | 3984 |
| 260 | 20250114 | 144700 | 27645334250 | 34700 | 34650 | 34700 | 34650 | 1475 |
| 261 | 20250114 | 144600 | 27594217300 | 34700 | 34750 | 34750 | 34650 | 1135 |
| 262 | 20250114 | 144500 | 27554863600 | 34750 | 34700 | 34750 | 34650 | 878 |
| 263 | 20250114 | 144400 | 27524393900 | 34700 | 34700 | 34750 | 34700 | 2561 |
| 264 | 20250114 | 144300 | 27435460800 | 34750 | 34700 | 34750 | 34650 | 1448 |
| 265 | 20250114 | 144200 | 27385229050 | 34750 | 34700 | 34750 | 34700 | 1613 |
| 266 | 20250114 | 144100 | 27329220450 | 34700 | 34700 | 34750 | 34650 | 1641 |
| 267 | 20250114 | 144000 | 27272271850 | 34700 | 34650 | 34700 | 34600 | 1854 |
| 268 | 20250114 | 143900 | 27208004750 | 34650 | 34600 | 34700 | 34600 | 1562 |
| 269 | 20250114 | 143800 | 27153880300 | 34600 | 34600 | 34700 | 34550 | 2664 |
| 270 | 20250114 | 143700 | 27061574350 | 34600 | 34550 | 34650 | 34450 | 12688 |
| 271 | 20250114 | 143600 | 26624106700 | 34600 | 34600 | 34650 | 34450 | 17646 |
| 272 | 20250114 | 143500 | 26015075650 | 34650 | 34600 | 34700 | 34550 | 2112 |
| 273 | 20250114 | 143400 | 25941956850 | 34600 | 34700 | 34700 | 34550 | 1654 |
| 274 | 20250114 | 143300 | 25884694100 | 34650 | 34650 | 34700 | 34550 | 2492 |
| 275 | 20250114 | 143200 | 25798413750 | 34650 | 34600 | 34650 | 34600 | 1639 |
| 276 | 20250114 | 143100 | 25741690300 | 34600 | 34600 | 34650 | 34600 | 1396 |
| 277 | 20250114 | 143000 | 25693375800 | 34650 | 34700 | 34700 | 34600 | 1300 |
| 278 | 20250114 | 142900 | 25648343750 | 34650 | 34600 | 34700 | 34600 | 1661 |
| 279 | 20250114 | 142800 | 25590828050 | 34650 | 34600 | 34650 | 34600 | 1774 |
| 280 | 20250114 | 142700 | 25529419650 | 34600 | 34600 | 34650 | 34600 | 2148 |
| 281 | 20250114 | 142600 | 25455006200 | 34600 | 34550 | 34650 | 34550 | 1859 |
| 282 | 20250114 | 142500 | 25390730800 | 34550 | 34500 | 34600 | 34450 | 3867 |
| 283 | 20250114 | 142400 | 25257215650 | 34550 | 34600 | 34600 | 34500 | 12914 |
| 284 | 20250114 | 142300 | 24811515750 | 34600 | 34600 | 34650 | 34600 | 1528 |
| 285 | 20250114 | 142200 | 24758644400 | 34650 | 34600 | 34650 | 34600 | 1046 |
| 286 | 20250114 | 142100 | 24722448700 | 34650 | 34600 | 34700 | 34600 | 5870 |
| 287 | 20250114 | 142000 | 24519127000 | 34600 | 34650 | 34700 | 34600 | 1810 |
| 288 | 20250114 | 141900 | 24456425450 | 34650 | 34650 | 34700 | 34600 | 2234 |
| 289 | 20250114 | 141800 | 24379031250 | 34650 | 34600 | 34700 | 34550 | 3783 |
| 290 | 20250114 | 141700 | 24248087050 | 34650 | 34700 | 34700 | 34600 | 1881 |
| 291 | 20250114 | 141600 | 24182930500 | 34700 | 34700 | 34700 | 34650 | 1502 |
| 292 | 20250114 | 141500 | 24130871150 | 34700 | 34650 | 34700 | 34600 | 3665 |
| 293 | 20250114 | 141400 | 24003764400 | 34700 | 34700 | 34700 | 34600 | 6178 |
| 294 | 20250114 | 141300 | 23789718350 | 34700 | 34700 | 34750 | 34400 | 24481 |
| 295 | 20250114 | 141200 | 22943212700 | 34700 | 34750 | 34800 | 34650 | 5394 |
| 296 | 20250114 | 141100 | 22756124550 | 34700 | 34850 | 34850 | 34700 | 5122 |
| 297 | 20250114 | 141000 | 22578050000 | 34800 | 34800 | 34850 | 34750 | 1733 |
| 298 | 20250114 | 140900 | 22517758700 | 34750 | 34750 | 34800 | 34750 | 1102 |
| 299 | 20250114 | 140800 | 22479455750 | 34750 | 34700 | 34800 | 34700 | 876 |
| 300 | 20250114 | 140700 | 22449018950 | 34750 | 34650 | 34750 | 34650 | 2812 |
| 301 | 20250114 | 140600 | 22351424050 | 34650 | 34700 | 34750 | 34600 | 3053 |
| 302 | 20250114 | 140500 | 22245606850 | 34700 | 34750 | 34750 | 34700 | 3266 |
| 303 | 20250114 | 140400 | 22132187150 | 34800 | 34800 | 34800 | 34750 | 833 |
| 304 | 20250114 | 140300 | 22103225000 | 34800 | 34750 | 34900 | 34700 | 2291 |
| 305 | 20250114 | 140200 | 22023579750 | 34750 | 34900 | 34950 | 34450 | 56252 |
| 306 | 20250114 | 140100 | 20072462900 | 34900 | 34900 | 34950 | 34900 | 1176 |
| 307 | 20250114 | 140000 | 20031417600 | 34900 | 34950 | 35000 | 34900 | 1377 |
| 308 | 20250114 | 135900 | 19983331100 | 35000 | 34950 | 35000 | 34900 | 2085 |
| 309 | 20250114 | 135800 | 19910458750 | 34950 | 34900 | 35000 | 34900 | 2547 |
| 310 | 20250114 | 135700 | 19821457300 | 34900 | 34900 | 34950 | 34900 | 1190 |
| 311 | 20250114 | 135600 | 19779923000 | 34950 | 34950 | 34950 | 34900 | 741 |
| 312 | 20250114 | 135500 | 19754033650 | 34950 | 34900 | 35000 | 34900 | 3792 |
| 313 | 20250114 | 135400 | 19621650650 | 34900 | 35000 | 35000 | 34900 | 973 |
| 314 | 20250114 | 135300 | 19587659400 | 34900 | 34950 | 35000 | 34900 | 2612 |
| 315 | 20250114 | 135200 | 19496345550 | 35000 | 35000 | 35000 | 34950 | 581 |
| 316 | 20250114 | 135100 | 19476035550 | 34950 | 35000 | 35000 | 34950 | 988 |
| 317 | 20250114 | 135000 | 19441473850 | 34950 | 35000 | 35050 | 34950 | 463 |
| 318 | 20250114 | 134900 | 19425268950 | 35000 | 35050 | 35100 | 34950 | 2298 |
| 319 | 20250114 | 134800 | 19344821150 | 35100 | 35050 | 35100 | 35000 | 1369 |
| 320 | 20250114 | 134700 | 19296831700 | 35050 | 35100 | 35100 | 35050 | 197 |
| 321 | 20250114 | 134600 | 19289924500 | 35050 | 35100 | 35150 | 35050 | 519 |
| 322 | 20250114 | 134500 | 19271722150 | 35150 | 35100 | 35150 | 35050 | 2046 |
| 323 | 20250114 | 134400 | 19199908850 | 35050 | 35000 | 35050 | 34950 | 3211 |
| 324 | 20250114 | 134300 | 19087453150 | 35050 | 35050 | 35100 | 35000 | 1315 |
| 325 | 20250114 | 134200 | 19041387300 | 35050 | 35100 | 35100 | 35050 | 453 |
| 326 | 20250114 | 134100 | 19025505800 | 35100 | 35000 | 35100 | 35000 | 855 |
| 327 | 20250114 | 134000 | 18995537150 | 35050 | 35050 | 35100 | 35000 | 361 |
| 328 | 20250114 | 133900 | 18982885550 | 35050 | 35100 | 35100 | 35000 | 825 |
| 329 | 20250114 | 133800 | 18953964050 | 35100 | 35050 | 35100 | 35000 | 185 |
| 330 | 20250114 | 133700 | 18947480150 | 35050 | 35050 | 35100 | 35050 | 273 |
| 331 | 20250114 | 133600 | 18937908700 | 35050 | 35100 | 35100 | 35000 | 934 |
| 332 | 20250114 | 133500 | 18905159800 | 35050 | 35100 | 35100 | 35000 | 848 |
| 333 | 20250114 | 133400 | 18875410100 | 35100 | 35150 | 35150 | 35050 | 959 |
| 334 | 20250114 | 133300 | 18841777000 | 35150 | 35150 | 35150 | 35050 | 1416 |
| 335 | 20250114 | 133200 | 18792125100 | 35150 | 35200 | 35200 | 35050 | 1350 |
| 336 | 20250114 | 133100 | 18744693250 | 35200 | 35200 | 35250 | 35150 | 607 |
| 337 | 20250114 | 133000 | 18723334000 | 35200 | 35150 | 35200 | 35100 | 613 |
| 338 | 20250114 | 132900 | 18701772900 | 35050 | 35100 | 35250 | 35050 | 3061 |
| 339 | 20250114 | 132800 | 18594087200 | 35100 | 35050 | 35100 | 35000 | 205 |
| 340 | 20250114 | 132700 | 18586898450 | 35050 | 35100 | 35150 | 35000 | 2729 |
| 341 | 20250114 | 132600 | 18491277900 | 35100 | 35150 | 35200 | 35050 | 2620 |
| 342 | 20250114 | 132500 | 18399285250 | 35150 | 35150 | 35200 | 35100 | 744 |
| 343 | 20250114 | 132400 | 18373151600 | 35150 | 35150 | 35200 | 35050 | 2881 |
| 344 | 20250114 | 132300 | 18271924600 | 35200 | 35050 | 35200 | 35050 | 3037 |
| 345 | 20250114 | 132200 | 18165080500 | 35050 | 35100 | 35150 | 35050 | 2804 |
| 346 | 20250114 | 132100 | 18066654250 | 35050 | 35000 | 35100 | 35000 | 1492 |
| 347 | 20250114 | 132000 | 18014406750 | 34950 | 35000 | 35000 | 34900 | 2213 |
| 348 | 20250114 | 131900 | 17937081600 | 34950 | 34950 | 35000 | 34950 | 256 |
| 349 | 20250114 | 131800 | 17928132150 | 34950 | 34950 | 35000 | 34950 | 833 |
| 350 | 20250114 | 131700 | 17899015900 | 35000 | 34950 | 35000 | 34950 | 328 |
| 351 | 20250114 | 131600 | 17887548450 | 34950 | 34950 | 35000 | 34950 | 500 |
| 352 | 20250114 | 131500 | 17870072550 | 34950 | 34950 | 35000 | 34950 | 624 |
| 353 | 20250114 | 131400 | 17848261300 | 34950 | 34950 | 35000 | 34900 | 694 |
| 354 | 20250114 | 131300 | 17823999600 | 34950 | 34950 | 35000 | 34950 | 844 |
| 355 | 20250114 | 131200 | 17794500450 | 35000 | 34950 | 35000 | 34900 | 1369 |
| 356 | 20250114 | 131100 | 17746693400 | 34950 | 34950 | 35000 | 34900 | 1057 |
| 357 | 20250114 | 131000 | 17709769000 | 34900 | 34950 | 35000 | 34900 | 1145 |
| 358 | 20250114 | 130900 | 17669774900 | 34950 | 34950 | 35000 | 34950 | 444 |
| 359 | 20250114 | 130800 | 17654254300 | 34950 | 35000 | 35000 | 34950 | 523 |
| 360 | 20250114 | 130700 | 17635972500 | 35000 | 34950 | 35000 | 34950 | 360 |
| 361 | 20250114 | 130600 | 17623388100 | 34950 | 34950 | 35000 | 34900 | 710 |
| 362 | 20250114 | 130500 | 17598577700 | 34950 | 34950 | 35000 | 34950 | 205 |
| 363 | 20250114 | 130400 | 17591411500 | 34950 | 35000 | 35000 | 34900 | 2261 |
| 364 | 20250114 | 130300 | 17512384000 | 34900 | 34950 | 35000 | 34900 | 1424 |
| 365 | 20250114 | 130200 | 17462563600 | 34900 | 35000 | 35000 | 34900 | 193 |
| 366 | 20250114 | 130100 | 17455818300 | 35000 | 34900 | 35000 | 34900 | 1027 |
| 367 | 20250114 | 130000 | 17419950200 | 34950 | 34900 | 35000 | 34900 | 2313 |
| 368 | 20250114 | 125900 | 17339154450 | 34950 | 34900 | 34950 | 34900 | 688 |
| 369 | 20250114 | 125800 | 17315140800 | 34900 | 34900 | 34900 | 34850 | 865 |
| 370 | 20250114 | 125700 | 17284953850 | 34850 | 34850 | 34900 | 34800 | 1376 |
| 371 | 20250114 | 125600 | 17237033200 | 34850 | 34900 | 34900 | 34850 | 1415 |
| 372 | 20250114 | 125500 | 17187713200 | 34900 | 34850 | 34900 | 34850 | 411 |
| 373 | 20250114 | 125400 | 17173379300 | 34900 | 34850 | 34900 | 34850 | 3711 |
| 374 | 20250114 | 125300 | 17044028850 | 34900 | 34850 | 34900 | 34850 | 349 |
| 375 | 20250114 | 125200 | 17031863850 | 34850 | 34900 | 34950 | 34850 | 790 |
| 376 | 20250114 | 125100 | 17004325300 | 34900 | 34900 | 34900 | 34850 | 1151 |
| 377 | 20250114 | 125000 | 16964162450 | 34900 | 34900 | 34900 | 34850 | 270 |
| 378 | 20250114 | 124900 | 16954749850 | 34900 | 34900 | 34900 | 34850 | 792 |
| 379 | 20250114 | 124800 | 16927136800 | 34850 | 34950 | 34950 | 34850 | 1386 |
| 380 | 20250114 | 124700 | 16878828850 | 34900 | 34850 | 34900 | 34850 | 750 |
| 381 | 20250114 | 124600 | 16852679250 | 34850 | 34900 | 34900 | 34850 | 2825 |
| 382 | 20250114 | 124500 | 16754107250 | 34950 | 34900 | 34950 | 34900 | 755 |
| 383 | 20250114 | 124400 | 16727751400 | 34900 | 34950 | 34950 | 34900 | 193 |
| 384 | 20250114 | 124300 | 16721012150 | 34900 | 34900 | 34950 | 34900 | 243 |
| 385 | 20250114 | 124200 | 16712529950 | 34900 | 34950 | 34950 | 34900 | 760 |
| 386 | 20250114 | 124100 | 16685996150 | 34900 | 34950 | 34950 | 34900 | 2766 |
| 387 | 20250114 | 124000 | 16589334600 | 34950 | 34950 | 35000 | 34950 | 1248 |
| 388 | 20250114 | 123900 | 16545715300 | 34950 | 34950 | 35000 | 34950 | 1316 |
| 389 | 20250114 | 123800 | 16499704950 | 35000 | 34950 | 35050 | 34950 | 453 |
| 390 | 20250114 | 123700 | 16483852950 | 35000 | 34950 | 35000 | 34950 | 997 |
| 391 | 20250114 | 123600 | 16448985550 | 34950 | 34950 | 35000 | 34950 | 381 |
| 392 | 20250114 | 123500 | 16435659650 | 34950 | 35000 | 35000 | 34950 | 817 |
| 393 | 20250114 | 123400 | 16407092400 | 35050 | 35050 | 35050 | 35000 | 246 |
| 394 | 20250114 | 123300 | 16398476250 | 35000 | 34950 | 35050 | 34950 | 1158 |
| 395 | 20250114 | 123200 | 16357968300 | 35000 | 34950 | 35000 | 34950 | 973 |
| 396 | 20250114 | 123100 | 16323955300 | 34950 | 35000 | 35050 | 34950 | 686 |
| 397 | 20250114 | 123000 | 16299951200 | 35050 | 35000 | 35100 | 34950 | 599 |
| 398 | 20250114 | 122900 | 16278983000 | 34950 | 35000 | 35000 | 34950 | 292 |
| 399 | 20250114 | 122800 | 16268776650 | 34950 | 35000 | 35000 | 34950 | 756 |
| 400 | 20250114 | 122700 | 16242349900 | 34950 | 34950 | 35000 | 34950 | 232 |
| 401 | 20250114 | 122600 | 16234235400 | 34950 | 35050 | 35100 | 34950 | 1041 |
| 402 | 20250114 | 122500 | 16197759500 | 35050 | 35050 | 35100 | 35050 | 322 |
| 403 | 20250114 | 122400 | 16186471500 | 35100 | 35050 | 35100 | 35050 | 1752 |
| 404 | 20250114 | 122300 | 16125048850 | 35050 | 35050 | 35100 | 35050 | 843 |
| 405 | 20250114 | 122200 | 16095497750 | 35100 | 35050 | 35100 | 35050 | 546 |
| 406 | 20250114 | 122100 | 16076347050 | 35050 | 35050 | 35150 | 35050 | 2468 |
| 407 | 20250114 | 122000 | 15989736950 | 35100 | 35000 | 35100 | 35000 | 1872 |
| 408 | 20250114 | 121900 | 15924126950 | 35050 | 34900 | 35050 | 34900 | 1452 |
| 409 | 20250114 | 121800 | 15873292650 | 34950 | 34950 | 34950 | 34900 | 1022 |
| 410 | 20250114 | 121700 | 15837611350 | 34950 | 34950 | 35000 | 34900 | 793 |
| 411 | 20250114 | 121600 | 15809886850 | 34950 | 35000 | 35050 | 34900 | 1421 |
| 412 | 20250114 | 121500 | 15760200500 | 35000 | 35000 | 35050 | 35000 | 170 |
| 413 | 20250114 | 121400 | 15754249650 | 35050 | 35050 | 35050 | 35000 | 1461 |
| 414 | 20250114 | 121300 | 15703046900 | 35000 | 34950 | 35000 | 34950 | 3743 |
| 415 | 20250114 | 121200 | 15572086550 | 34950 | 34950 | 35000 | 34900 | 1042 |
| 416 | 20250114 | 121100 | 15535663550 | 34950 | 34950 | 35000 | 34900 | 1367 |
| 417 | 20250114 | 121000 | 15487890400 | 34900 | 34900 | 34950 | 34900 | 889 |
| 418 | 20250114 | 120900 | 15456855150 | 34900 | 34950 | 34950 | 34900 | 225 |
| 419 | 20250114 | 120800 | 15448999000 | 34900 | 34850 | 34900 | 34800 | 2874 |
| 420 | 20250114 | 120700 | 15348776850 | 34850 | 34850 | 34900 | 34850 | 858 |
| 421 | 20250114 | 120600 | 15318873000 | 34900 | 34900 | 34900 | 34850 | 325 |
| 422 | 20250114 | 120500 | 15307540500 | 34850 | 34900 | 34900 | 34850 | 1252 |
| 423 | 20250114 | 120400 | 15263904550 | 34850 | 34900 | 34900 | 34850 | 329 |
| 424 | 20250114 | 120300 | 15252432200 | 34900 | 34850 | 34900 | 34850 | 1050 |
| 425 | 20250114 | 120200 | 15215813350 | 34900 | 34850 | 34900 | 34850 | 414 |
| 426 | 20250114 | 120100 | 15201380500 | 34900 | 34850 | 34900 | 34850 | 915 |
| 427 | 20250114 | 120000 | 15169463200 | 34900 | 34850 | 34900 | 34800 | 1786 |
| 428 | 20250114 | 115900 | 15107217050 | 34850 | 34850 | 34900 | 34850 | 432 |
| 429 | 20250114 | 115800 | 15092155450 | 34850 | 34900 | 34950 | 34850 | 4908 |
| 430 | 20250114 | 115700 | 14921069950 | 34950 | 34900 | 34950 | 34900 | 530 |
| 431 | 20250114 | 115600 | 14902556950 | 34900 | 34900 | 34950 | 34900 | 925 |
| 432 | 20250114 | 115500 | 14870270850 | 34900 | 34900 | 34950 | 34900 | 586 |
| 433 | 20250114 | 115400 | 14849809450 | 34900 | 34900 | 34950 | 34900 | 358 |
| 434 | 20250114 | 115300 | 14837311200 | 34950 | 34950 | 34950 | 34900 | 538 |
| 435 | 20250114 | 115200 | 14818528950 | 34900 | 35000 | 35000 | 34900 | 966 |
| 436 | 20250114 | 115100 | 14784802450 | 35000 | 34950 | 35000 | 34950 | 592 |
| 437 | 20250114 | 115000 | 14764105650 | 34900 | 34900 | 34950 | 34900 | 1372 |
| 438 | 20250114 | 114900 | 14716159050 | 34900 | 34950 | 35000 | 34850 | 3119 |
| 439 | 20250114 | 114800 | 14607288650 | 34950 | 34950 | 35000 | 34900 | 2780 |
| 440 | 20250114 | 114700 | 14510227550 | 35000 | 35050 | 35050 | 34900 | 721 |
| 441 | 20250114 | 114600 | 14485019200 | 35050 | 35050 | 35100 | 35000 | 1270 |
| 442 | 20250114 | 114500 | 14440456800 | 35050 | 34950 | 35100 | 34900 | 1957 |
| 443 | 20250114 | 114400 | 14371873050 | 34950 | 34900 | 34950 | 34900 | 3009 |
| 444 | 20250114 | 114300 | 14266750350 | 34950 | 34950 | 34950 | 34900 | 470 |
| 445 | 20250114 | 114200 | 14250339500 | 34950 | 34950 | 34950 | 34900 | 354 |
| 446 | 20250114 | 114100 | 14237981700 | 34900 | 34900 | 34950 | 34900 | 742 |
| 447 | 20250114 | 114000 | 14212080600 | 34900 | 34950 | 34950 | 34900 | 273 |
| 448 | 20250114 | 113900 | 14202548950 | 34900 | 34950 | 34950 | 34900 | 797 |
| 449 | 20250114 | 113800 | 14174724800 | 35000 | 35000 | 35000 | 34900 | 955 |
| 450 | 20250114 | 113700 | 14141371350 | 35000 | 34950 | 35000 | 34950 | 552 |
| 451 | 20250114 | 113600 | 14122075500 | 35000 | 35050 | 35050 | 34950 | 1093 |
| 452 | 20250114 | 113500 | 14083839700 | 35000 | 35050 | 35100 | 35000 | 329 |
| 453 | 20250114 | 113400 | 14072311600 | 35050 | 35050 | 35100 | 35050 | 575 |
| 454 | 20250114 | 113300 | 14052151800 | 35050 | 35000 | 35050 | 35000 | 605 |
| 455 | 20250114 | 113200 | 14030965900 | 35000 | 34950 | 35050 | 34950 | 1727 |
| 456 | 20250114 | 113100 | 13970485500 | 35000 | 35000 | 35000 | 34950 | 372 |
| 457 | 20250114 | 113000 | 13957481100 | 35000 | 34950 | 35000 | 34850 | 1625 |
| 458 | 20250114 | 112900 | 13900734200 | 34950 | 34900 | 35000 | 34900 | 911 |
| 459 | 20250114 | 112800 | 13868876250 | 34950 | 35000 | 35050 | 34900 | 1671 |
| 460 | 20250114 | 112700 | 13810476950 | 35000 | 35050 | 35100 | 34950 | 2736 |
| 461 | 20250114 | 112600 | 13714676300 | 35050 | 34950 | 35050 | 34900 | 1444 |
| 462 | 20250114 | 112500 | 13664165650 | 34950 | 34950 | 35000 | 34900 | 627 |
| 463 | 20250114 | 112400 | 13642272550 | 34950 | 34900 | 35000 | 34850 | 1724 |
| 464 | 20250114 | 112300 | 13582037150 | 34900 | 34850 | 34950 | 34800 | 1278 |
| 465 | 20250114 | 112200 | 13537475050 | 34850 | 34850 | 34900 | 34800 | 1169 |
| 466 | 20250114 | 112100 | 13496718650 | 34850 | 34900 | 34900 | 34800 | 2202 |
| 467 | 20250114 | 112000 | 13420026050 | 34850 | 34850 | 34900 | 34850 | 1917 |
| 468 | 20250114 | 111900 | 13353211200 | 34850 | 34900 | 34900 | 34850 | 958 |
| 469 | 20250114 | 111800 | 13319797600 | 34900 | 34950 | 34950 | 34900 | 1011 |
| 470 | 20250114 | 111700 | 13284506800 | 34900 | 34950 | 35000 | 34900 | 600 |
| 471 | 20250114 | 111600 | 13263554300 | 34950 | 35000 | 35000 | 34950 | 1088 |
| 472 | 20250114 | 111500 | 13225524100 | 35000 | 34850 | 35000 | 34850 | 3373 |
| 473 | 20250114 | 111400 | 13107763650 | 34850 | 34850 | 34900 | 34800 | 1055 |
| 474 | 20250114 | 111300 | 13071004950 | 34850 | 34850 | 34900 | 34850 | 3393 |
| 475 | 20250114 | 111200 | 12952714200 | 34850 | 34850 | 34900 | 34850 | 2121 |
| 476 | 20250114 | 111100 | 12878791550 | 34850 | 34900 | 34950 | 34850 | 4231 |
| 477 | 20250114 | 111000 | 12731255950 | 34900 | 34900 | 34950 | 34900 | 563 |
| 478 | 20250114 | 110900 | 12711601550 | 34900 | 34900 | 34950 | 34900 | 1612 |
| 479 | 20250114 | 110800 | 12655330850 | 34950 | 34900 | 34950 | 34900 | 1193 |
| 480 | 20250114 | 110700 | 12613648250 | 34950 | 34950 | 35000 | 34900 | 2659 |
| 481 | 20250114 | 110600 | 12520764350 | 35000 | 35000 | 35050 | 34950 | 3783 |
| 482 | 20250114 | 110500 | 12388536800 | 35000 | 35000 | 35050 | 35000 | 796 |
| 483 | 20250114 | 110400 | 12360666400 | 35000 | 35000 | 35050 | 34950 | 3097 |
| 484 | 20250114 | 110300 | 12252273300 | 35000 | 34900 | 35050 | 34900 | 1146 |
| 485 | 20250114 | 110200 | 12212206250 | 34950 | 34900 | 34950 | 34900 | 2521 |
| 486 | 20250114 | 110100 | 12124173600 | 34950 | 34950 | 34950 | 34900 | 4426 |
| 487 | 20250114 | 110000 | 11969686500 | 34900 | 34900 | 35000 | 34900 | 1897 |
| 488 | 20250114 | 105900 | 11903455750 | 34900 | 34950 | 35000 | 34900 | 5421 |
| 489 | 20250114 | 105800 | 11714024800 | 35000 | 34950 | 35050 | 34950 | 1185 |
| 490 | 20250114 | 105700 | 11672563300 | 35000 | 35000 | 35000 | 34950 | 1333 |
| 491 | 20250114 | 105600 | 11625962950 | 35000 | 35000 | 35050 | 35000 | 1669 |
| 492 | 20250114 | 105500 | 11567530800 | 35050 | 35050 | 35050 | 35000 | 2472 |
| 493 | 20250114 | 105400 | 11480994300 | 35000 | 35000 | 35050 | 35000 | 1141 |
| 494 | 20250114 | 105300 | 11441043450 | 35000 | 35050 | 35100 | 34950 | 11177 |
| 495 | 20250114 | 105200 | 11049794550 | 35050 | 35100 | 35150 | 35050 | 2188 |
| 496 | 20250114 | 105100 | 10973050750 | 35050 | 35050 | 35100 | 35050 | 4161 |
| 497 | 20250114 | 105000 | 10827193950 | 35100 | 35100 | 35150 | 35050 | 11481 |
| 498 | 20250114 | 104900 | 10424429850 | 35150 | 35150 | 35150 | 35100 | 205 |
| 499 | 20250114 | 104800 | 10417228250 | 35150 | 35150 | 35150 | 35100 | 1320 |
| 500 | 20250114 | 104700 | 10370858950 | 35150 | 35100 | 35150 | 35100 | 543 |
| 501 | 20250114 | 104600 | 10351796200 | 35100 | 35100 | 35150 | 35100 | 175 |
| 502 | 20250114 | 104500 | 10345648950 | 35150 | 35150 | 35200 | 35100 | 633 |
| 503 | 20250114 | 104400 | 10323399450 | 35150 | 35150 | 35200 | 35150 | 1688 |
| 504 | 20250114 | 104300 | 10264057200 | 35200 | 35150 | 35200 | 35150 | 1207 |
| 505 | 20250114 | 104200 | 10221608250 | 35150 | 35200 | 35200 | 35150 | 2043 |
| 506 | 20250114 | 104100 | 10149705300 | 35150 | 35200 | 35200 | 35150 | 668 |
| 507 | 20250114 | 104000 | 10126223050 | 35150 | 35150 | 35200 | 35150 | 720 |
| 508 | 20250114 | 103900 | 10100908850 | 35200 | 35150 | 35200 | 35150 | 259 |
| 509 | 20250114 | 103800 | 10091803250 | 35200 | 35150 | 35200 | 35150 | 817 |
| 510 | 20250114 | 103700 | 10063080300 | 35200 | 35150 | 35200 | 35150 | 417 |
| 511 | 20250114 | 103600 | 10048415500 | 35150 | 35150 | 35200 | 35150 | 773 |
| 512 | 20250114 | 103500 | 10021240200 | 35200 | 35150 | 35200 | 35100 | 1229 |
| 513 | 20250114 | 103400 | 9978045450 | 35100 | 35100 | 35150 | 35100 | 2274 |
| 514 | 20250114 | 103300 | 9898222300 | 35100 | 35100 | 35150 | 35100 | 1025 |
| 515 | 20250114 | 103200 | 9862228000 | 35100 | 35100 | 35150 | 35100 | 280 |
| 516 | 20250114 | 103100 | 9852392000 | 35100 | 35100 | 35150 | 35050 | 868 |
| 517 | 20250114 | 103000 | 9821925100 | 35050 | 35100 | 35200 | 35050 | 3459 |
| 518 | 20250114 | 102900 | 9700513500 | 35150 | 35200 | 35200 | 35150 | 2058 |
| 519 | 20250114 | 102800 | 9628169700 | 35150 | 35250 | 35250 | 35150 | 472 |
| 520 | 20250114 | 102700 | 9611556650 | 35200 | 35200 | 35200 | 35150 | 678 |
| 521 | 20250114 | 102600 | 9587694200 | 35200 | 35150 | 35200 | 35100 | 2324 |
| 522 | 20250114 | 102500 | 9506012400 | 35100 | 35150 | 35150 | 35100 | 549 |
| 523 | 20250114 | 102400 | 9486735300 | 35100 | 35150 | 35150 | 35100 | 1719 |
| 524 | 20250114 | 102300 | 9426391000 | 35150 | 35150 | 35150 | 35100 | 746 |
| 525 | 20250114 | 102200 | 9400191300 | 35100 | 35150 | 35200 | 35100 | 3300 |
| 526 | 20250114 | 102100 | 9284205800 | 35200 | 35150 | 35200 | 35150 | 786 |
| 527 | 20250114 | 102000 | 9256560850 | 35150 | 35150 | 35200 | 35100 | 1197 |
| 528 | 20250114 | 101900 | 9214487550 | 35150 | 35200 | 35200 | 35150 | 802 |
| 529 | 20250114 | 101800 | 9186290950 | 35200 | 35200 | 35200 | 35150 | 947 |
| 530 | 20250114 | 101700 | 9152965450 | 35200 | 35300 | 35300 | 35200 | 657 |
| 531 | 20250114 | 101600 | 9129817750 | 35250 | 35250 | 35350 | 35250 | 1409 |
| 532 | 20250114 | 101500 | 9080086050 | 35250 | 35150 | 35250 | 35150 | 1553 |
| 533 | 20250114 | 101400 | 9025426900 | 35150 | 35150 | 35200 | 35150 | 899 |
| 534 | 20250114 | 101300 | 8993825100 | 35200 | 35200 | 35250 | 35200 | 791 |
| 535 | 20250114 | 101200 | 8965969300 | 35200 | 35250 | 35400 | 35200 | 1862 |
| 536 | 20250114 | 101100 | 8900289050 | 35300 | 35150 | 35300 | 35150 | 1307 |
| 537 | 20250114 | 101000 | 8854307450 | 35150 | 35050 | 35200 | 35050 | 3501 |
| 538 | 20250114 | 100900 | 8731332350 | 35100 | 35200 | 35200 | 35100 | 5530 |
| 539 | 20250114 | 100800 | 8537114050 | 35200 | 35100 | 35200 | 35050 | 6481 |
| 540 | 20250114 | 100700 | 8309594500 | 35150 | 35150 | 35200 | 35100 | 5099 |
| 541 | 20250114 | 100600 | 8130374900 | 35200 | 35250 | 35300 | 35150 | 5036 |
| 542 | 20250114 | 100500 | 7953006500 | 35200 | 35250 | 35300 | 35200 | 2156 |
| 543 | 20250114 | 100400 | 7877003350 | 35250 | 35200 | 35250 | 35150 | 1222 |
| 544 | 20250114 | 100300 | 7834000650 | 35150 | 35200 | 35200 | 35150 | 1093 |
| 545 | 20250114 | 100200 | 7795574100 | 35200 | 35350 | 35350 | 35100 | 18199 |
| 546 | 20250114 | 100100 | 7154647800 | 35350 | 35350 | 35400 | 35250 | 4505 |
| 547 | 20250114 | 100000 | 6995597000 | 35300 | 35300 | 35350 | 35250 | 1194 |
| 548 | 20250114 | 095900 | 6953428000 | 35300 | 35450 | 35450 | 35250 | 21000 |
| 549 | 20250114 | 095800 | 6211602050 | 35450 | 35450 | 35450 | 35400 | 1586 |
| 550 | 20250114 | 095700 | 6155381500 | 35450 | 35450 | 35450 | 35400 | 481 |
| 551 | 20250114 | 095600 | 6138339650 | 35450 | 35400 | 35500 | 35350 | 1521 |
| 552 | 20250114 | 095500 | 6084475050 | 35400 | 35600 | 35600 | 35350 | 7962 |
| 553 | 20250114 | 095400 | 5802092150 | 35550 | 35650 | 35650 | 35500 | 3244 |
| 554 | 20250114 | 095300 | 5686691250 | 35650 | 35600 | 35700 | 35600 | 1073 |
| 555 | 20250114 | 095200 | 5648453100 | 35650 | 35600 | 35650 | 35600 | 413 |
| 556 | 20250114 | 095100 | 5633748300 | 35550 | 35750 | 35750 | 35550 | 2219 |
| 557 | 20250114 | 095000 | 5554674650 | 35700 | 35700 | 35750 | 35600 | 1863 |
| 558 | 20250114 | 094900 | 5488282050 | 35700 | 35750 | 35750 | 35650 | 1271 |
| 559 | 20250114 | 094800 | 5442913300 | 35800 | 35800 | 35800 | 35700 | 368 |
| 560 | 20250114 | 094700 | 5429759200 | 35800 | 35800 | 35850 | 35700 | 3018 |
| 561 | 20250114 | 094600 | 5321786800 | 35850 | 35900 | 35950 | 35800 | 1081 |
| 562 | 20250114 | 094500 | 5283025950 | 35900 | 36000 | 36000 | 35900 | 740 |
| 563 | 20250114 | 094400 | 5256418800 | 35950 | 35950 | 36050 | 35900 | 1497 |
| 564 | 20250114 | 094300 | 5202581500 | 35950 | 35900 | 35950 | 35800 | 2805 |
| 565 | 20250114 | 094200 | 5101956000 | 35900 | 36100 | 36150 | 35900 | 3564 |
| 566 | 20250114 | 094100 | 4973558900 | 36100 | 36150 | 36150 | 36050 | 2386 |
| 567 | 20250114 | 094000 | 4887449700 | 36150 | 36100 | 36200 | 36050 | 3803 |
| 568 | 20250114 | 093900 | 4750043200 | 36150 | 36050 | 36150 | 36000 | 3439 |
| 569 | 20250114 | 093800 | 4625997850 | 36050 | 36200 | 36200 | 36000 | 1920 |
| 570 | 20250114 | 093700 | 4556767700 | 36200 | 35850 | 36200 | 35800 | 14811 |
| 571 | 20250114 | 093600 | 4023766350 | 35850 | 35750 | 35850 | 35750 | 1924 |
| 572 | 20250114 | 093500 | 3954837700 | 35700 | 35700 | 35800 | 35600 | 6688 |
| 573 | 20250114 | 093400 | 3716018250 | 35650 | 35550 | 35700 | 35550 | 1867 |
| 574 | 20250114 | 093300 | 3649480750 | 35450 | 35450 | 35600 | 35400 | 1502 |
| 575 | 20250114 | 093200 | 3596183950 | 35450 | 35450 | 35450 | 35400 | 894 |
| 576 | 20250114 | 093100 | 3564521250 | 35450 | 35500 | 35500 | 35400 | 648 |
| 577 | 20250114 | 093000 | 3541560500 | 35500 | 35450 | 35600 | 35400 | 2388 |
| 578 | 20250114 | 092900 | 3456804450 | 35450 | 35450 | 35450 | 35350 | 4112 |
| 579 | 20250114 | 092800 | 3311196800 | 35400 | 35350 | 35500 | 35350 | 4423 |
| 580 | 20250114 | 092700 | 3154667050 | 35350 | 35450 | 35450 | 35350 | 2834 |
| 581 | 20250114 | 092600 | 3054321850 | 35450 | 35450 | 35500 | 35400 | 1928 |
| 582 | 20250114 | 092500 | 2985972700 | 35450 | 35500 | 35500 | 35450 | 1580 |
| 583 | 20250114 | 092400 | 2929952750 | 35500 | 35400 | 35750 | 35350 | 3018 |
| 584 | 20250114 | 092300 | 2822806750 | 35350 | 35700 | 35700 | 35350 | 5937 |
| 585 | 20250114 | 092200 | 2612064800 | 35700 | 35650 | 35700 | 35600 | 256 |
| 586 | 20250114 | 092100 | 2602935950 | 35650 | 35800 | 35850 | 35650 | 3628 |
| 587 | 20250114 | 092000 | 2473349500 | 35800 | 35850 | 35850 | 35750 | 966 |
| 588 | 20250114 | 091900 | 2438761200 | 35850 | 35700 | 35850 | 35700 | 815 |
| 589 | 20250114 | 091800 | 2409634450 | 35700 | 35700 | 35750 | 35700 | 903 |
| 590 | 20250114 | 091700 | 2377397300 | 35700 | 35700 | 35750 | 35700 | 441 |
| 591 | 20250114 | 091600 | 2361644300 | 35750 | 35700 | 35750 | 35650 | 462 |
| 592 | 20250114 | 091500 | 2345149250 | 35700 | 35750 | 35750 | 35650 | 284 |
| 593 | 20250114 | 091400 | 2335012000 | 35650 | 35750 | 35750 | 35650 | 228 |
| 594 | 20250114 | 091300 | 2326879650 | 35700 | 35800 | 35850 | 35700 | 1689 |
| 595 | 20250114 | 091200 | 2266444300 | 35800 | 35850 | 35950 | 35800 | 2226 |
| 596 | 20250114 | 091100 | 2186559650 | 35850 | 35650 | 35900 | 35650 | 3117 |
| 597 | 20250114 | 091000 | 2074948900 | 35600 | 35400 | 35600 | 35300 | 2508 |
| 598 | 20250114 | 090900 | 1985953250 | 35350 | 35400 | 35450 | 35350 | 1080 |
| 599 | 20250114 | 090800 | 1947722000 | 35350 | 35400 | 35450 | 35300 | 1466 |
| 600 | 20250114 | 090700 | 1895866600 | 35400 | 35500 | 35500 | 35200 | 6319 |
| 601 | 20250114 | 090600 | 1672753200 | 35500 | 35600 | 35600 | 35450 | 3373 |
| 602 | 20250114 | 090500 | 1552943850 | 35650 | 35500 | 35750 | 35500 | 17359 |
| 603 | 20250114 | 090400 | 935984850 | 35500 | 35650 | 35650 | 35500 | 9156 |
| 604 | 20250114 | 090300 | 610855800 | 35650 | 35600 | 35700 | 35550 | 2470 |
| 605 | 20250114 | 090200 | 522922500 | 35600 | 35750 | 35800 | 35600 | 4058 |
| 606 | 20250114 | 090100 | 378214500 | 35650 | 35750 | 35750 | 35650 | 1676 |
| 607 | 20250114 | 090000 | 318381750 | 35750 | 36000 | 36000 | 35650 | 8515 |