33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 3 | 20250115 | 190300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20250115 | 190200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20250115 | 190100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20250115 | 190000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20250115 | 185900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20250115 | 185800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20250115 | 185700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20250115 | 185600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20250115 | 185500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20250115 | 185400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20250115 | 185300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20250115 | 185200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20250115 | 185100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20250115 | 185000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20250115 | 184900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20250115 | 184800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20250115 | 184700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20250115 | 184600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20250115 | 184500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20250115 | 184400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20250115 | 184300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20250115 | 184200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20250115 | 184100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20250115 | 184000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20250115 | 183900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20250115 | 183800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20250115 | 183700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20250115 | 183600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20250115 | 183500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20250115 | 183400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 33 | 20250115 | 183300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20250115 | 183200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20250115 | 183100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20250115 | 183000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20250115 | 182900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20250115 | 182800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20250115 | 182700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20250115 | 182600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20250115 | 182500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20250115 | 182400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20250115 | 182300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20250115 | 182200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20250115 | 182100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20250115 | 182000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20250115 | 181900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20250115 | 181800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20250115 | 181700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20250115 | 181600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20250115 | 181500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20250115 | 181400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20250115 | 181300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20250115 | 181200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20250115 | 181100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20250115 | 181000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20250115 | 180900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20250115 | 180800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20250115 | 180700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20250115 | 180600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20250115 | 180500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20250115 | 180400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 63 | 20250115 | 180300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20250115 | 180200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20250115 | 180100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20250115 | 180000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20250115 | 175900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20250115 | 175800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20250115 | 175700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20250115 | 175600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20250115 | 175500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20250115 | 175400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20250115 | 175300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20250115 | 175200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20250115 | 175100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20250115 | 175000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20250115 | 174900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20250115 | 174800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20250115 | 174700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20250115 | 174600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20250115 | 174500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20250115 | 174400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20250115 | 174300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20250115 | 174200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20250115 | 174100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20250115 | 174000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20250115 | 173900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20250115 | 173800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20250115 | 173700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20250115 | 173600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20250115 | 173500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20250115 | 173400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 93 | 20250115 | 173300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20250115 | 173200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20250115 | 173100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20250115 | 173000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20250115 | 172900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20250115 | 172800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20250115 | 172700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20250115 | 172600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20250115 | 172500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20250115 | 172400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20250115 | 172300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20250115 | 172200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20250115 | 172100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20250115 | 172000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20250115 | 171900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20250115 | 171800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20250115 | 171700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20250115 | 171600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20250115 | 171500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20250115 | 171400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20250115 | 171300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20250115 | 171200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20250115 | 171100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20250115 | 171000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20250115 | 170900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20250115 | 170800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20250115 | 170700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20250115 | 170600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20250115 | 170500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20250115 | 170400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 123 | 20250115 | 170300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20250115 | 170200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20250115 | 170100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20250115 | 170000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20250115 | 165900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20250115 | 165800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20250115 | 165700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20250115 | 165600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20250115 | 165500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20250115 | 165400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20250115 | 165300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20250115 | 165200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20250115 | 165100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20250115 | 165000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20250115 | 164900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20250115 | 164800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20250115 | 164700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20250115 | 164600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20250115 | 164500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20250115 | 164400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20250115 | 164300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20250115 | 164200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20250115 | 164100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20250115 | 164000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20250115 | 163900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20250115 | 163800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20250115 | 163700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20250115 | 163600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20250115 | 163500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20250115 | 163400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 153 | 20250115 | 163300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20250115 | 163200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20250115 | 163100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20250115 | 163000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20250115 | 162900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20250115 | 162800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20250115 | 162700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20250115 | 162600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20250115 | 162500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20250115 | 162400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20250115 | 162300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20250115 | 162200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20250115 | 162100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20250115 | 162000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20250115 | 161900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20250115 | 161800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20250115 | 161700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20250115 | 161600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20250115 | 161500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20250115 | 161400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20250115 | 161300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20250115 | 161200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20250115 | 161100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20250115 | 161000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20250115 | 160900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20250115 | 160800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20250115 | 160700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20250115 | 160600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20250115 | 160500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20250115 | 160400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 183 | 20250115 | 160300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20250115 | 160200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20250115 | 160100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20250115 | 160000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20250115 | 155900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20250115 | 155800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20250115 | 155700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20250115 | 155600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20250115 | 155500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20250115 | 155400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20250115 | 155300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20250115 | 155200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20250115 | 155100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20250115 | 155000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20250115 | 154900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20250115 | 154800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20250115 | 154700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20250115 | 154600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20250115 | 154500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20250115 | 154400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20250115 | 154300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20250115 | 154200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20250115 | 154100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20250115 | 154000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20250115 | 153900 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20250115 | 153800 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20250115 | 153700 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20250115 | 153600 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20250115 | 153500 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20250115 | 153400 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 213 | 20250115 | 153300 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20250115 | 153200 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20250115 | 153100 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20250115 | 153000 | 14641382000 | 34550 | 34550 | 34550 | 34550 | 10405 |
| 217 | 20250115 | 152900 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20250115 | 152800 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20250115 | 152700 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20250115 | 152600 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20250115 | 152500 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20250115 | 152400 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20250115 | 152300 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20250115 | 152200 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20250115 | 152100 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20250115 | 152000 | 14281889250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20250115 | 151900 | 14281889250 | 34550 | 34500 | 34550 | 34500 | 720 |
| 228 | 20250115 | 151800 | 14257042850 | 34500 | 34550 | 34600 | 34500 | 2423 |
| 229 | 20250115 | 151700 | 14173369050 | 34550 | 34650 | 34650 | 34550 | 869 |
| 230 | 20250115 | 151600 | 14143312950 | 34650 | 34550 | 34650 | 34500 | 3619 |
| 231 | 20250115 | 151500 | 14018385950 | 34550 | 34650 | 34650 | 34550 | 3436 |
| 232 | 20250115 | 151400 | 13899620650 | 34650 | 34550 | 34700 | 34550 | 1665 |
| 233 | 20250115 | 151300 | 13842017950 | 34550 | 34600 | 34650 | 34500 | 1474 |
| 234 | 20250115 | 151200 | 13791070450 | 34650 | 34500 | 34650 | 34500 | 1955 |
| 235 | 20250115 | 151100 | 13723564700 | 34550 | 34550 | 34550 | 34500 | 3171 |
| 236 | 20250115 | 151000 | 13614034700 | 34550 | 34500 | 34600 | 34500 | 1518 |
| 237 | 20250115 | 150900 | 13561613500 | 34500 | 34550 | 34600 | 34500 | 3905 |
| 238 | 20250115 | 150800 | 13426690350 | 34550 | 34600 | 34600 | 34550 | 1580 |
| 239 | 20250115 | 150700 | 13372088750 | 34550 | 34600 | 34600 | 34550 | 1407 |
| 240 | 20250115 | 150600 | 13323452900 | 34550 | 34600 | 34650 | 34550 | 832 |
| 241 | 20250115 | 150500 | 13294677250 | 34600 | 34600 | 34650 | 34550 | 528 |
| 242 | 20250115 | 150400 | 13276405600 | 34650 | 34650 | 34650 | 34550 | 537 |
| 243 | 20250115 | 150300 | 13257822600 | 34600 | 34600 | 34700 | 34550 | 1509 |
| 244 | 20250115 | 150200 | 13205511950 | 34600 | 34650 | 34650 | 34550 | 293 |
| 245 | 20250115 | 150100 | 13195367700 | 34650 | 34600 | 34650 | 34550 | 1570 |
| 246 | 20250115 | 150000 | 13141042450 | 34650 | 34600 | 34650 | 34600 | 409 |
| 247 | 20250115 | 145900 | 13126888250 | 34650 | 34550 | 34650 | 34500 | 1645 |
| 248 | 20250115 | 145800 | 13070015000 | 34500 | 34550 | 34600 | 34500 | 1407 |
| 249 | 20250115 | 145700 | 13021465600 | 34550 | 34500 | 34600 | 34500 | 514 |
| 250 | 20250115 | 145600 | 13003703850 | 34600 | 34550 | 34600 | 34500 | 5174 |
| 251 | 20250115 | 145500 | 12825158250 | 34550 | 34550 | 34600 | 34500 | 869 |
| 252 | 20250115 | 145400 | 12795133350 | 34550 | 34550 | 34600 | 34550 | 573 |
| 253 | 20250115 | 145300 | 12775331550 | 34550 | 34550 | 34600 | 34500 | 615 |
| 254 | 20250115 | 145200 | 12754084200 | 34550 | 34600 | 34600 | 34500 | 1429 |
| 255 | 20250115 | 145100 | 12704718750 | 34600 | 34550 | 34650 | 34550 | 439 |
| 256 | 20250115 | 145000 | 12689536150 | 34600 | 34550 | 34600 | 34550 | 639 |
| 257 | 20250115 | 144900 | 12667454300 | 34550 | 34650 | 34700 | 34550 | 552 |
| 258 | 20250115 | 144800 | 12648345850 | 34700 | 34650 | 34700 | 34600 | 1822 |
| 259 | 20250115 | 144700 | 12585177900 | 34650 | 34550 | 34650 | 34550 | 507 |
| 260 | 20250115 | 144600 | 12567630700 | 34550 | 34600 | 34650 | 34550 | 418 |
| 261 | 20250115 | 144500 | 12553170750 | 34650 | 34550 | 34650 | 34550 | 530 |
| 262 | 20250115 | 144400 | 12534832450 | 34600 | 34600 | 34650 | 34550 | 645 |
| 263 | 20250115 | 144300 | 12512522400 | 34600 | 34550 | 34650 | 34550 | 410 |
| 264 | 20250115 | 144200 | 12498335550 | 34550 | 34550 | 34650 | 34550 | 806 |
| 265 | 20250115 | 144100 | 12470475100 | 34550 | 34650 | 34650 | 34550 | 535 |
| 266 | 20250115 | 144000 | 12451962250 | 34650 | 34700 | 34700 | 34600 | 1204 |
| 267 | 20250115 | 143900 | 12410253400 | 34650 | 34700 | 34700 | 34650 | 552 |
| 268 | 20250115 | 143800 | 12391122800 | 34650 | 34650 | 34700 | 34650 | 1404 |
| 269 | 20250115 | 143700 | 12342470600 | 34650 | 34650 | 34700 | 34650 | 574 |
| 270 | 20250115 | 143600 | 12322569200 | 34700 | 34650 | 34700 | 34600 | 618 |
| 271 | 20250115 | 143500 | 12301169800 | 34600 | 34600 | 34650 | 34550 | 684 |
| 272 | 20250115 | 143400 | 12277499200 | 34600 | 34600 | 34650 | 34550 | 607 |
| 273 | 20250115 | 143300 | 12256492900 | 34600 | 34550 | 34650 | 34500 | 987 |
| 274 | 20250115 | 143200 | 12222358000 | 34500 | 34550 | 34600 | 34500 | 1708 |
| 275 | 20250115 | 143100 | 12163391500 | 34550 | 34550 | 34600 | 34550 | 535 |
| 276 | 20250115 | 143000 | 12144904600 | 34550 | 34600 | 34650 | 34550 | 614 |
| 277 | 20250115 | 142900 | 12123669050 | 34600 | 34600 | 34650 | 34550 | 1698 |
| 278 | 20250115 | 142800 | 12064953100 | 34600 | 34600 | 34650 | 34550 | 813 |
| 279 | 20250115 | 142700 | 12036837200 | 34550 | 34550 | 34600 | 34550 | 739 |
| 280 | 20250115 | 142600 | 12011300650 | 34550 | 34600 | 34600 | 34550 | 1078 |
| 281 | 20250115 | 142500 | 11974048800 | 34600 | 34550 | 34600 | 34550 | 943 |
| 282 | 20250115 | 142400 | 11941456600 | 34600 | 34550 | 34600 | 34550 | 578 |
| 283 | 20250115 | 142300 | 11921484950 | 34550 | 34550 | 34600 | 34550 | 817 |
| 284 | 20250115 | 142200 | 11893240000 | 34550 | 34600 | 34600 | 34550 | 900 |
| 285 | 20250115 | 142100 | 11862119000 | 34550 | 34550 | 34600 | 34550 | 626 |
| 286 | 20250115 | 142000 | 11840486900 | 34600 | 34600 | 34600 | 34550 | 982 |
| 287 | 20250115 | 141900 | 11806546900 | 34600 | 34550 | 34600 | 34550 | 883 |
| 288 | 20250115 | 141800 | 11776029250 | 34550 | 34550 | 34600 | 34550 | 837 |
| 289 | 20250115 | 141700 | 11747105350 | 34600 | 34550 | 34600 | 34550 | 935 |
| 290 | 20250115 | 141600 | 11714800000 | 34550 | 34550 | 34600 | 34550 | 2103 |
| 291 | 20250115 | 141500 | 11642114650 | 34600 | 34600 | 34650 | 34550 | 2070 |
| 292 | 20250115 | 141400 | 11570509550 | 34600 | 34600 | 34650 | 34600 | 717 |
| 293 | 20250115 | 141300 | 11545699550 | 34600 | 34650 | 34650 | 34600 | 704 |
| 294 | 20250115 | 141200 | 11521338850 | 34650 | 34650 | 34650 | 34600 | 858 |
| 295 | 20250115 | 141100 | 11491642250 | 34650 | 34650 | 34650 | 34600 | 646 |
| 296 | 20250115 | 141000 | 11469286350 | 34650 | 34600 | 34650 | 34600 | 715 |
| 297 | 20250115 | 140900 | 11444533950 | 34600 | 34700 | 34700 | 34600 | 1293 |
| 298 | 20250115 | 140800 | 11399744950 | 34650 | 34650 | 34700 | 34650 | 1081 |
| 299 | 20250115 | 140700 | 11362278800 | 34650 | 34650 | 34700 | 34600 | 1440 |
| 300 | 20250115 | 140600 | 11312429600 | 34650 | 34700 | 34700 | 34650 | 770 |
| 301 | 20250115 | 140500 | 11285740350 | 34750 | 34650 | 34750 | 34600 | 628 |
| 302 | 20250115 | 140400 | 11263972350 | 34650 | 34650 | 34700 | 34600 | 741 |
| 303 | 20250115 | 140300 | 11238314800 | 34600 | 34600 | 34650 | 34600 | 629 |
| 304 | 20250115 | 140200 | 11216546450 | 34650 | 34650 | 34700 | 34600 | 2696 |
| 305 | 20250115 | 140100 | 11123138350 | 34650 | 34700 | 34700 | 34650 | 934 |
| 306 | 20250115 | 140000 | 11090751950 | 34700 | 34700 | 34700 | 34650 | 760 |
| 307 | 20250115 | 135900 | 11064411100 | 34700 | 34700 | 34700 | 34650 | 816 |
| 308 | 20250115 | 135800 | 11036125850 | 34700 | 34750 | 34750 | 34650 | 662 |
| 309 | 20250115 | 135700 | 11013163100 | 34750 | 34650 | 34750 | 34650 | 758 |
| 310 | 20250115 | 135600 | 10986889650 | 34700 | 34650 | 34700 | 34650 | 699 |
| 311 | 20250115 | 135500 | 10962659150 | 34700 | 34650 | 34700 | 34650 | 677 |
| 312 | 20250115 | 135400 | 10939191900 | 34700 | 34700 | 34750 | 34650 | 927 |
| 313 | 20250115 | 135300 | 10907057450 | 34650 | 34650 | 34700 | 34650 | 641 |
| 314 | 20250115 | 135200 | 10884834400 | 34700 | 34700 | 34750 | 34650 | 673 |
| 315 | 20250115 | 135100 | 10861495450 | 34700 | 34700 | 34750 | 34700 | 1049 |
| 316 | 20250115 | 135000 | 10825090900 | 34750 | 34700 | 34750 | 34650 | 1325 |
| 317 | 20250115 | 134900 | 10779135200 | 34700 | 34700 | 34750 | 34650 | 1518 |
| 318 | 20250115 | 134800 | 10726471550 | 34700 | 34700 | 34750 | 34700 | 712 |
| 319 | 20250115 | 134700 | 10701761550 | 34750 | 34750 | 34750 | 34700 | 1016 |
| 320 | 20250115 | 134600 | 10666488550 | 34750 | 34800 | 34800 | 34700 | 1138 |
| 321 | 20250115 | 134500 | 10626937850 | 34750 | 34850 | 34850 | 34750 | 967 |
| 322 | 20250115 | 134400 | 10593317300 | 34800 | 34850 | 34850 | 34750 | 834 |
| 323 | 20250115 | 134300 | 10564290350 | 34800 | 34800 | 34850 | 34800 | 637 |
| 324 | 20250115 | 134200 | 10542114200 | 34850 | 34800 | 34850 | 34800 | 2557 |
| 325 | 20250115 | 134100 | 10453117650 | 34850 | 34850 | 34900 | 34800 | 830 |
| 326 | 20250115 | 134000 | 10424188700 | 34850 | 34950 | 35000 | 34750 | 11994 |
| 327 | 20250115 | 133900 | 10006606250 | 34950 | 34800 | 35000 | 34750 | 4600 |
| 328 | 20250115 | 133800 | 9845763250 | 34800 | 34850 | 34950 | 34800 | 907 |
| 329 | 20250115 | 133700 | 9814129250 | 34900 | 34750 | 34950 | 34700 | 4415 |
| 330 | 20250115 | 133600 | 9660359400 | 34800 | 34700 | 34800 | 34650 | 1115 |
| 331 | 20250115 | 133500 | 9621637900 | 34650 | 34750 | 34750 | 34650 | 1083 |
| 332 | 20250115 | 133400 | 9584078550 | 34700 | 34750 | 34750 | 34650 | 659 |
| 333 | 20250115 | 133300 | 9561204400 | 34750 | 34750 | 34800 | 34700 | 936 |
| 334 | 20250115 | 133200 | 9528684150 | 34750 | 34700 | 34750 | 34650 | 953 |
| 335 | 20250115 | 133100 | 9495604300 | 34700 | 34650 | 34750 | 34600 | 1356 |
| 336 | 20250115 | 133000 | 9448529450 | 34650 | 34650 | 34700 | 34600 | 666 |
| 337 | 20250115 | 132900 | 9425455500 | 34650 | 34650 | 34700 | 34600 | 1022 |
| 338 | 20250115 | 132800 | 9390037050 | 34650 | 34650 | 34750 | 34650 | 1312 |
| 339 | 20250115 | 132700 | 9344516850 | 34700 | 34700 | 34800 | 34650 | 1008 |
| 340 | 20250115 | 132600 | 9309550400 | 34700 | 34700 | 34750 | 34650 | 917 |
| 341 | 20250115 | 132500 | 9277729800 | 34650 | 34700 | 34700 | 34600 | 690 |
| 342 | 20250115 | 132400 | 9253815850 | 34700 | 34700 | 34750 | 34650 | 681 |
| 343 | 20250115 | 132300 | 9230200000 | 34700 | 34650 | 34750 | 34650 | 655 |
| 344 | 20250115 | 132200 | 9207498500 | 34650 | 34650 | 34700 | 34650 | 708 |
| 345 | 20250115 | 132100 | 9182951450 | 34650 | 34650 | 34700 | 34600 | 2634 |
| 346 | 20250115 | 132000 | 9091592400 | 34700 | 34650 | 34700 | 34600 | 1062 |
| 347 | 20250115 | 131900 | 9054792500 | 34650 | 34600 | 34700 | 34600 | 1200 |
| 348 | 20250115 | 131800 | 9013210400 | 34600 | 34650 | 34650 | 34550 | 1191 |
| 349 | 20250115 | 131700 | 8972006300 | 34650 | 34650 | 34650 | 34600 | 3383 |
| 350 | 20250115 | 131600 | 8854947800 | 34600 | 34650 | 34650 | 34600 | 643 |
| 351 | 20250115 | 131500 | 8832698050 | 34600 | 34650 | 34700 | 34600 | 3945 |
| 352 | 20250115 | 131400 | 8696021350 | 34650 | 34700 | 34750 | 34650 | 2166 |
| 353 | 20250115 | 131300 | 8620817500 | 34700 | 34700 | 34750 | 34700 | 833 |
| 354 | 20250115 | 131200 | 8591912350 | 34700 | 34750 | 34750 | 34700 | 7676 |
| 355 | 20250115 | 131100 | 8325379350 | 34800 | 34850 | 34850 | 34800 | 393 |
| 356 | 20250115 | 131000 | 8311698650 | 34850 | 34850 | 34850 | 34800 | 306 |
| 357 | 20250115 | 130900 | 8301040050 | 34850 | 34850 | 34850 | 34800 | 201 |
| 358 | 20250115 | 130800 | 8294042200 | 34800 | 34800 | 34800 | 34750 | 19 |
| 359 | 20250115 | 130700 | 8293381300 | 34750 | 34800 | 34850 | 34750 | 796 |
| 360 | 20250115 | 130600 | 8265674300 | 34800 | 34800 | 34850 | 34800 | 72 |
| 361 | 20250115 | 130500 | 8263168000 | 34850 | 34850 | 34850 | 34800 | 48 |
| 362 | 20250115 | 130400 | 8261496450 | 34850 | 34850 | 34850 | 34800 | 41 |
| 363 | 20250115 | 130300 | 8260068750 | 34850 | 34850 | 34900 | 34800 | 860 |
| 364 | 20250115 | 130200 | 8230108600 | 34900 | 34900 | 34900 | 34850 | 75 |
| 365 | 20250115 | 130100 | 8227492750 | 34900 | 34850 | 34900 | 34850 | 78 |
| 366 | 20250115 | 130000 | 8224773800 | 34850 | 34950 | 34950 | 34850 | 213 |
| 367 | 20250115 | 125900 | 8217344750 | 34950 | 34900 | 34950 | 34850 | 225 |
| 368 | 20250115 | 125800 | 8209487450 | 34900 | 34900 | 34950 | 34850 | 64 |
| 369 | 20250115 | 125700 | 8207254350 | 34900 | 34900 | 34950 | 34900 | 142 |
| 370 | 20250115 | 125600 | 8202297950 | 34900 | 34850 | 34950 | 34850 | 147 |
| 371 | 20250115 | 125500 | 8197162700 | 34900 | 34900 | 34950 | 34850 | 441 |
| 372 | 20250115 | 125400 | 8181769300 | 34950 | 34900 | 34950 | 34900 | 107 |
| 373 | 20250115 | 125300 | 8178031600 | 34900 | 34900 | 34950 | 34900 | 41 |
| 374 | 20250115 | 125200 | 8176599050 | 34950 | 34900 | 34950 | 34900 | 314 |
| 375 | 20250115 | 125100 | 8165628800 | 34900 | 34950 | 34950 | 34900 | 98 |
| 376 | 20250115 | 125000 | 8162205200 | 34950 | 34900 | 35000 | 34900 | 156 |
| 377 | 20250115 | 124900 | 8156754500 | 34950 | 34900 | 34950 | 34850 | 94 |
| 378 | 20250115 | 124800 | 8153470950 | 34950 | 34900 | 35000 | 34900 | 223 |
| 379 | 20250115 | 124700 | 8145673800 | 34900 | 34900 | 34950 | 34850 | 177 |
| 380 | 20250115 | 124600 | 8139491000 | 34850 | 34900 | 34950 | 34850 | 386 |
| 381 | 20250115 | 124500 | 8126017550 | 34950 | 34950 | 34950 | 34900 | 704 |
| 382 | 20250115 | 124400 | 8101414700 | 34900 | 34950 | 34950 | 34900 | 64 |
| 383 | 20250115 | 124300 | 8099178750 | 34950 | 34900 | 34950 | 34900 | 47 |
| 384 | 20250115 | 124200 | 8097537200 | 34950 | 34900 | 34950 | 34900 | 114 |
| 385 | 20250115 | 124100 | 8093554650 | 34900 | 34900 | 34950 | 34900 | 307 |
| 386 | 20250115 | 124000 | 8082832150 | 34900 | 34950 | 34950 | 34900 | 934 |
| 387 | 20250115 | 123900 | 8050231300 | 34900 | 34900 | 34950 | 34900 | 134 |
| 388 | 20250115 | 123800 | 8045551100 | 34950 | 34950 | 34950 | 34900 | 386 |
| 389 | 20250115 | 123700 | 8032064400 | 34950 | 34950 | 34950 | 34900 | 2662 |
| 390 | 20250115 | 123600 | 7939068900 | 34950 | 34950 | 34950 | 34900 | 616 |
| 391 | 20250115 | 123500 | 7917540250 | 34900 | 34950 | 34950 | 34900 | 253 |
| 392 | 20250115 | 123400 | 7908701050 | 34950 | 34850 | 34950 | 34800 | 427 |
| 393 | 20250115 | 123300 | 7893812000 | 34850 | 34850 | 34850 | 34800 | 315 |
| 394 | 20250115 | 123200 | 7882836750 | 34850 | 34800 | 34850 | 34800 | 194 |
| 395 | 20250115 | 123100 | 7876077800 | 34850 | 34800 | 34850 | 34750 | 514 |
| 396 | 20250115 | 123000 | 7858189250 | 34800 | 34800 | 34800 | 34750 | 729 |
| 397 | 20250115 | 122900 | 7832847250 | 34800 | 34800 | 34800 | 34750 | 63 |
| 398 | 20250115 | 122800 | 7830656900 | 34800 | 34800 | 34800 | 34750 | 282 |
| 399 | 20250115 | 122700 | 7820845400 | 34750 | 34800 | 34800 | 34750 | 179 |
| 400 | 20250115 | 122600 | 7814617700 | 34800 | 34750 | 34800 | 34750 | 522 |
| 401 | 20250115 | 122500 | 7796453250 | 34800 | 34800 | 34800 | 34750 | 245 |
| 402 | 20250115 | 122400 | 7787927850 | 34800 | 34750 | 34800 | 34750 | 336 |
| 403 | 20250115 | 122300 | 7776249750 | 34800 | 34750 | 34800 | 34750 | 520 |
| 404 | 20250115 | 122200 | 7758168900 | 34800 | 34800 | 34800 | 34750 | 776 |
| 405 | 20250115 | 122100 | 7731201500 | 34800 | 34850 | 34850 | 34750 | 1408 |
| 406 | 20250115 | 122000 | 7682201350 | 34850 | 34800 | 34850 | 34800 | 142 |
| 407 | 20250115 | 121900 | 7677258250 | 34850 | 34800 | 34850 | 34800 | 140 |
| 408 | 20250115 | 121800 | 7672380850 | 34800 | 34850 | 34850 | 34800 | 161 |
| 409 | 20250115 | 121700 | 7666773600 | 34850 | 34850 | 34850 | 34800 | 80 |
| 410 | 20250115 | 121600 | 7663988000 | 34800 | 34850 | 34850 | 34800 | 556 |
| 411 | 20250115 | 121500 | 7644628400 | 34850 | 34850 | 34850 | 34800 | 39 |
| 412 | 20250115 | 121400 | 7643269850 | 34800 | 34850 | 34850 | 34800 | 458 |
| 413 | 20250115 | 121300 | 7627328450 | 34850 | 34850 | 34850 | 34800 | 109 |
| 414 | 20250115 | 121200 | 7623530300 | 34800 | 34800 | 34850 | 34800 | 356 |
| 415 | 20250115 | 121100 | 7611135550 | 34800 | 34850 | 34900 | 34800 | 847 |
| 416 | 20250115 | 121000 | 7581618850 | 34850 | 34800 | 34850 | 34800 | 89 |
| 417 | 20250115 | 120900 | 7578519600 | 34800 | 34900 | 34900 | 34800 | 202 |
| 418 | 20250115 | 120800 | 7571476600 | 34900 | 34850 | 34900 | 34800 | 348 |
| 419 | 20250115 | 120700 | 7559357200 | 34800 | 34850 | 34900 | 34800 | 555 |
| 420 | 20250115 | 120600 | 7540018900 | 34850 | 34900 | 34900 | 34850 | 1167 |
| 421 | 20250115 | 120500 | 7499346200 | 34950 | 34900 | 34950 | 34850 | 357 |
| 422 | 20250115 | 120400 | 7486879200 | 34900 | 34950 | 34950 | 34850 | 449 |
| 423 | 20250115 | 120300 | 7471204800 | 34950 | 34950 | 34950 | 34900 | 724 |
| 424 | 20250115 | 120200 | 7445905050 | 34900 | 34850 | 34900 | 34850 | 34 |
| 425 | 20250115 | 120100 | 7444719250 | 34900 | 34800 | 35000 | 34800 | 948 |
| 426 | 20250115 | 120000 | 7411598250 | 34850 | 34850 | 34900 | 34800 | 375 |
| 427 | 20250115 | 115900 | 7398528450 | 34850 | 34900 | 34900 | 34850 | 111 |
| 428 | 20250115 | 115800 | 7394657000 | 34900 | 34850 | 34900 | 34850 | 1123 |
| 429 | 20250115 | 115700 | 7355513200 | 34850 | 34950 | 34950 | 34850 | 1192 |
| 430 | 20250115 | 115600 | 7313913950 | 34950 | 35000 | 35000 | 34900 | 2272 |
| 431 | 20250115 | 115500 | 7234506000 | 35050 | 35000 | 35050 | 34950 | 189 |
| 432 | 20250115 | 115400 | 7227892550 | 34950 | 35000 | 35000 | 34950 | 1578 |
| 433 | 20250115 | 115300 | 7172666100 | 35050 | 35000 | 35050 | 35000 | 1438 |
| 434 | 20250115 | 115200 | 7122332200 | 35000 | 35050 | 35050 | 35000 | 96 |
| 435 | 20250115 | 115100 | 7118969500 | 35000 | 35050 | 35050 | 35000 | 97 |
| 436 | 20250115 | 115000 | 7115570900 | 35000 | 35050 | 35050 | 35000 | 155 |
| 437 | 20250115 | 114900 | 7110139500 | 35000 | 35050 | 35050 | 35000 | 134 |
| 438 | 20250115 | 114800 | 7105445850 | 35000 | 35050 | 35050 | 35000 | 1052 |
| 439 | 20250115 | 114700 | 7068574400 | 35050 | 35050 | 35050 | 35000 | 236 |
| 440 | 20250115 | 114600 | 7060305200 | 35050 | 35050 | 35050 | 35000 | 388 |
| 441 | 20250115 | 114500 | 7046712850 | 35000 | 34950 | 35000 | 34950 | 576 |
| 442 | 20250115 | 114400 | 7026559450 | 35000 | 35000 | 35050 | 34950 | 139 |
| 443 | 20250115 | 114300 | 7021691950 | 35000 | 35000 | 35050 | 35000 | 130 |
| 444 | 20250115 | 114200 | 7017138200 | 35000 | 35050 | 35050 | 35000 | 308 |
| 445 | 20250115 | 114100 | 7006354650 | 35050 | 35050 | 35050 | 35000 | 46 |
| 446 | 20250115 | 114000 | 7004742850 | 35050 | 35050 | 35050 | 35000 | 205 |
| 447 | 20250115 | 113900 | 6997563750 | 35000 | 35000 | 35050 | 35000 | 208 |
| 448 | 20250115 | 113800 | 6990275850 | 35050 | 35000 | 35050 | 35000 | 38 |
| 449 | 20250115 | 113700 | 6988944500 | 35000 | 34950 | 35050 | 34950 | 364 |
| 450 | 20250115 | 113600 | 6976206200 | 35000 | 35000 | 35000 | 34950 | 423 |
| 451 | 20250115 | 113500 | 6961402650 | 35000 | 35050 | 35100 | 35000 | 285 |
| 452 | 20250115 | 113400 | 6951403600 | 35050 | 35050 | 35050 | 35000 | 408 |
| 453 | 20250115 | 113300 | 6937103600 | 35000 | 35050 | 35050 | 35000 | 118 |
| 454 | 20250115 | 113200 | 6932969800 | 35050 | 35000 | 35050 | 35000 | 235 |
| 455 | 20250115 | 113100 | 6924734600 | 35050 | 35000 | 35050 | 35000 | 32 |
| 456 | 20250115 | 113000 | 6923614000 | 34950 | 35000 | 35050 | 34950 | 589 |
| 457 | 20250115 | 112900 | 6903002700 | 35050 | 35050 | 35050 | 35000 | 189 |
| 458 | 20250115 | 112800 | 6896379700 | 35050 | 35000 | 35050 | 35000 | 116 |
| 459 | 20250115 | 112700 | 6892315850 | 35050 | 35000 | 35050 | 35000 | 97 |
| 460 | 20250115 | 112600 | 6888917800 | 35050 | 35000 | 35050 | 35000 | 72 |
| 461 | 20250115 | 112500 | 6886396350 | 35050 | 35000 | 35050 | 35000 | 645 |
| 462 | 20250115 | 112400 | 6863793400 | 35000 | 35000 | 35050 | 35000 | 119 |
| 463 | 20250115 | 112300 | 6859625500 | 35050 | 35050 | 35050 | 34950 | 2991 |
| 464 | 20250115 | 112200 | 6755012350 | 35050 | 35100 | 35100 | 35050 | 755 |
| 465 | 20250115 | 112100 | 6728543200 | 35100 | 35050 | 35100 | 35050 | 175 |
| 466 | 20250115 | 112000 | 6722403400 | 35100 | 35050 | 35100 | 35050 | 131 |
| 467 | 20250115 | 111900 | 6717806200 | 35100 | 35100 | 35100 | 35050 | 263 |
| 468 | 20250115 | 111800 | 6708579850 | 35050 | 35100 | 35100 | 35050 | 277 |
| 469 | 20250115 | 111700 | 6698862200 | 35100 | 35050 | 35100 | 35050 | 142 |
| 470 | 20250115 | 111600 | 6693881100 | 35100 | 35050 | 35100 | 35000 | 875 |
| 471 | 20250115 | 111500 | 6663212800 | 35000 | 34950 | 35050 | 34950 | 177 |
| 472 | 20250115 | 111400 | 6657018700 | 35000 | 34950 | 35050 | 34950 | 229 |
| 473 | 20250115 | 111300 | 6649002150 | 34950 | 35000 | 35000 | 34950 | 173 |
| 474 | 20250115 | 111200 | 6642947600 | 34950 | 34950 | 35000 | 34950 | 171 |
| 475 | 20250115 | 111100 | 6636963950 | 34950 | 35050 | 35050 | 34950 | 515 |
| 476 | 20250115 | 111000 | 6618930800 | 35000 | 35000 | 35050 | 35000 | 181 |
| 477 | 20250115 | 110900 | 6612588100 | 35000 | 34950 | 35100 | 34950 | 3780 |
| 478 | 20250115 | 110800 | 6480110850 | 35000 | 34950 | 35000 | 34900 | 110 |
| 479 | 20250115 | 110700 | 6476266150 | 34950 | 34950 | 35000 | 34900 | 346 |
| 480 | 20250115 | 110600 | 6464172650 | 34900 | 34950 | 35000 | 34900 | 326 |
| 481 | 20250115 | 110500 | 6452778000 | 34950 | 34950 | 35000 | 34950 | 181 |
| 482 | 20250115 | 110400 | 6446448450 | 34950 | 34950 | 35000 | 34950 | 182 |
| 483 | 20250115 | 110300 | 6440081500 | 34950 | 35000 | 35000 | 34900 | 881 |
| 484 | 20250115 | 110200 | 6409283750 | 34950 | 35000 | 35000 | 34900 | 619 |
| 485 | 20250115 | 110100 | 6387648600 | 34950 | 35000 | 35000 | 34950 | 592 |
| 486 | 20250115 | 110000 | 6366955800 | 35000 | 35000 | 35000 | 34950 | 932 |
| 487 | 20250115 | 105900 | 6334375300 | 35000 | 35000 | 35000 | 34950 | 288 |
| 488 | 20250115 | 105800 | 6324297450 | 34950 | 35000 | 35000 | 34950 | 173 |
| 489 | 20250115 | 105700 | 6318243100 | 35000 | 34950 | 35000 | 34900 | 97 |
| 490 | 20250115 | 105600 | 6314850500 | 34900 | 35050 | 35050 | 34900 | 1194 |
| 491 | 20250115 | 105500 | 6273093200 | 35000 | 35100 | 35150 | 35000 | 1679 |
| 492 | 20250115 | 105400 | 6214164050 | 35050 | 35100 | 35100 | 35050 | 57 |
| 493 | 20250115 | 105300 | 6212164800 | 35100 | 35000 | 35100 | 35000 | 180 |
| 494 | 20250115 | 105200 | 6205852650 | 35050 | 35050 | 35100 | 35000 | 181 |
| 495 | 20250115 | 105100 | 6199505800 | 35050 | 35050 | 35150 | 35050 | 239 |
| 496 | 20250115 | 105000 | 6191123300 | 35050 | 35000 | 35100 | 35000 | 965 |
| 497 | 20250115 | 104900 | 6157311150 | 35050 | 35100 | 35100 | 35050 | 163 |
| 498 | 20250115 | 104800 | 6151595000 | 35100 | 35050 | 35100 | 35000 | 457 |
| 499 | 20250115 | 104700 | 6135573300 | 35000 | 35000 | 35050 | 35000 | 187 |
| 500 | 20250115 | 104600 | 6129021250 | 35000 | 35050 | 35050 | 35000 | 206 |
| 501 | 20250115 | 104500 | 6121805200 | 35000 | 35000 | 35050 | 35000 | 843 |
| 502 | 20250115 | 104400 | 6092265750 | 35050 | 35050 | 35050 | 34950 | 368 |
| 503 | 20250115 | 104300 | 6079389650 | 35000 | 35050 | 35050 | 34950 | 832 |
| 504 | 20250115 | 104200 | 6050266200 | 35050 | 35150 | 35150 | 35050 | 654 |
| 505 | 20250115 | 104100 | 6027317150 | 35150 | 35150 | 35150 | 35100 | 336 |
| 506 | 20250115 | 104000 | 6015512550 | 35150 | 35150 | 35150 | 35100 | 203 |
| 507 | 20250115 | 103900 | 6008383700 | 35150 | 35150 | 35150 | 35100 | 667 |
| 508 | 20250115 | 103800 | 5984958250 | 35100 | 35100 | 35150 | 35100 | 361 |
| 509 | 20250115 | 103700 | 5972284400 | 35100 | 35100 | 35100 | 35050 | 301 |
| 510 | 20250115 | 103600 | 5961721150 | 35100 | 35000 | 35100 | 35000 | 182 |
| 511 | 20250115 | 103500 | 5955342100 | 35050 | 35050 | 35050 | 35000 | 73 |
| 512 | 20250115 | 103400 | 5952785000 | 35000 | 35050 | 35050 | 35000 | 1415 |
| 513 | 20250115 | 103300 | 5903219750 | 35050 | 35100 | 35100 | 35050 | 380 |
| 514 | 20250115 | 103200 | 5889884500 | 35100 | 35150 | 35150 | 35050 | 1060 |
| 515 | 20250115 | 103100 | 5852677050 | 35150 | 35150 | 35150 | 35100 | 166 |
| 516 | 20250115 | 103000 | 5846845600 | 35150 | 35050 | 35150 | 35000 | 684 |
| 517 | 20250115 | 102900 | 5822846750 | 35050 | 35100 | 35150 | 35050 | 1192 |
| 518 | 20250115 | 102800 | 5781033450 | 35100 | 35100 | 35100 | 35050 | 259 |
| 519 | 20250115 | 102700 | 5771945150 | 35100 | 35100 | 35100 | 35050 | 275 |
| 520 | 20250115 | 102600 | 5762294150 | 35050 | 35050 | 35100 | 35050 | 112 |
| 521 | 20250115 | 102500 | 5758363950 | 35100 | 35050 | 35100 | 35000 | 617 |
| 522 | 20250115 | 102400 | 5736743150 | 35050 | 35150 | 35150 | 35050 | 642 |
| 523 | 20250115 | 102300 | 5714208450 | 35150 | 35100 | 35150 | 35050 | 2206 |
| 524 | 20250115 | 102200 | 5636789500 | 35100 | 35050 | 35100 | 35050 | 373 |
| 525 | 20250115 | 102100 | 5623711300 | 35050 | 35050 | 35050 | 35000 | 189 |
| 526 | 20250115 | 102000 | 5617089950 | 35050 | 34950 | 35050 | 34900 | 1619 |
| 527 | 20250115 | 101900 | 5560559200 | 34950 | 35000 | 35000 | 34900 | 1384 |
| 528 | 20250115 | 101800 | 5512181100 | 34950 | 35000 | 35000 | 34950 | 407 |
| 529 | 20250115 | 101700 | 5497940300 | 35050 | 35050 | 35050 | 34950 | 973 |
| 530 | 20250115 | 101600 | 5463878200 | 35050 | 35050 | 35050 | 35000 | 166 |
| 531 | 20250115 | 101500 | 5458061450 | 35050 | 35050 | 35050 | 35000 | 307 |
| 532 | 20250115 | 101400 | 5447311250 | 35050 | 35000 | 35050 | 34950 | 888 |
| 533 | 20250115 | 101300 | 5416235800 | 35000 | 35000 | 35000 | 34950 | 2292 |
| 534 | 20250115 | 101200 | 5336034000 | 35050 | 35200 | 35200 | 35000 | 3201 |
| 535 | 20250115 | 101100 | 5223653050 | 35200 | 35200 | 35200 | 35150 | 1100 |
| 536 | 20250115 | 101000 | 5184984300 | 35150 | 35150 | 35200 | 35150 | 281 |
| 537 | 20250115 | 100900 | 5175094150 | 35100 | 35150 | 35200 | 35100 | 571 |
| 538 | 20250115 | 100800 | 5155015900 | 35150 | 35150 | 35200 | 35150 | 352 |
| 539 | 20250115 | 100700 | 5142636700 | 35200 | 35150 | 35200 | 35150 | 272 |
| 540 | 20250115 | 100600 | 5133067550 | 35150 | 35150 | 35150 | 35100 | 540 |
| 541 | 20250115 | 100500 | 5114105250 | 35150 | 35150 | 35200 | 35100 | 1023 |
| 542 | 20250115 | 100400 | 5078146550 | 35150 | 35100 | 35150 | 35100 | 354 |
| 543 | 20250115 | 100300 | 5065706200 | 35150 | 35150 | 35150 | 35100 | 1101 |
| 544 | 20250115 | 100200 | 5027030500 | 35200 | 35200 | 35200 | 35150 | 569 |
| 545 | 20250115 | 100100 | 5007012550 | 35200 | 35250 | 35250 | 35150 | 960 |
| 546 | 20250115 | 100000 | 4973222650 | 35200 | 35250 | 35300 | 35200 | 1310 |
| 547 | 20250115 | 095900 | 4927053500 | 35300 | 35300 | 35300 | 35250 | 501 |
| 548 | 20250115 | 095800 | 4909384350 | 35250 | 35250 | 35300 | 35200 | 1462 |
| 549 | 20250115 | 095700 | 4857827500 | 35250 | 35250 | 35250 | 35200 | 1714 |
| 550 | 20250115 | 095600 | 4797423350 | 35250 | 35350 | 35350 | 35200 | 3889 |
| 551 | 20250115 | 095500 | 4660262450 | 35350 | 35300 | 35350 | 35250 | 2920 |
| 552 | 20250115 | 095400 | 4557200100 | 35250 | 35250 | 35250 | 35200 | 663 |
| 553 | 20250115 | 095300 | 4533830950 | 35200 | 35250 | 35300 | 35200 | 891 |
| 554 | 20250115 | 095200 | 4502429100 | 35300 | 35200 | 35300 | 35150 | 5140 |
| 555 | 20250115 | 095100 | 4321163250 | 35200 | 35150 | 35200 | 35100 | 1023 |
| 556 | 20250115 | 095000 | 4285173600 | 35150 | 35200 | 35200 | 35100 | 285 |
| 557 | 20250115 | 094900 | 4275146700 | 35150 | 35150 | 35200 | 35100 | 204 |
| 558 | 20250115 | 094800 | 4267975600 | 35150 | 35150 | 35200 | 35000 | 2345 |
| 559 | 20250115 | 094700 | 4185676050 | 35200 | 35200 | 35250 | 35150 | 1937 |
| 560 | 20250115 | 094600 | 4117494650 | 35150 | 35100 | 35200 | 35100 | 598 |
| 561 | 20250115 | 094500 | 4096475650 | 35050 | 35150 | 35200 | 35050 | 1746 |
| 562 | 20250115 | 094400 | 4035160800 | 35150 | 35150 | 35200 | 35100 | 771 |
| 563 | 20250115 | 094300 | 4008070000 | 35150 | 35150 | 35200 | 35100 | 1415 |
| 564 | 20250115 | 094200 | 3958328400 | 35150 | 35250 | 35300 | 35100 | 3217 |
| 565 | 20250115 | 094100 | 3845127800 | 35250 | 35300 | 35350 | 35250 | 1681 |
| 566 | 20250115 | 094000 | 3785794800 | 35350 | 35300 | 35350 | 35300 | 3011 |
| 567 | 20250115 | 093900 | 3679444100 | 35300 | 35250 | 35350 | 35250 | 2788 |
| 568 | 20250115 | 093800 | 3581028400 | 35250 | 35300 | 35300 | 35250 | 2229 |
| 569 | 20250115 | 093700 | 3502404100 | 35300 | 35250 | 35300 | 35200 | 3736 |
| 570 | 20250115 | 093600 | 3370707100 | 35250 | 35050 | 35250 | 35000 | 6900 |
| 571 | 20250115 | 093500 | 3128100800 | 35050 | 35000 | 35100 | 34950 | 3330 |
| 572 | 20250115 | 093400 | 3011413500 | 35000 | 34950 | 35050 | 34950 | 1450 |
| 573 | 20250115 | 093300 | 2960664400 | 34950 | 35000 | 35000 | 34900 | 445 |
| 574 | 20250115 | 093200 | 2945110100 | 35000 | 35000 | 35000 | 34900 | 404 |
| 575 | 20250115 | 093100 | 2930984150 | 35000 | 35050 | 35050 | 34900 | 591 |
| 576 | 20250115 | 093000 | 2910310100 | 35000 | 35000 | 35050 | 34950 | 1679 |
| 577 | 20250115 | 092900 | 2851545000 | 34950 | 34950 | 35050 | 34950 | 1788 |
| 578 | 20250115 | 092800 | 2788960050 | 34950 | 34950 | 35000 | 34900 | 364 |
| 579 | 20250115 | 092700 | 2776234750 | 34950 | 35000 | 35050 | 34900 | 1619 |
| 580 | 20250115 | 092600 | 2719596000 | 35050 | 35000 | 35050 | 34950 | 1045 |
| 581 | 20250115 | 092500 | 2683018250 | 35000 | 34950 | 35100 | 34950 | 7903 |
| 582 | 20250115 | 092400 | 2406303950 | 34900 | 34850 | 34950 | 34850 | 1435 |
| 583 | 20250115 | 092300 | 2356222400 | 34900 | 34750 | 34900 | 34700 | 1204 |
| 584 | 20250115 | 092200 | 2314327700 | 34750 | 34750 | 34900 | 34700 | 2459 |
| 585 | 20250115 | 092100 | 2228902150 | 34750 | 34750 | 34800 | 34700 | 1874 |
| 586 | 20250115 | 092000 | 2163779550 | 34750 | 34750 | 34800 | 34700 | 2200 |
| 587 | 20250115 | 091900 | 2087373750 | 34800 | 35000 | 35000 | 34800 | 2963 |
| 588 | 20250115 | 091800 | 1984033700 | 35000 | 35000 | 35000 | 34900 | 460 |
| 589 | 20250115 | 091700 | 1967949300 | 35000 | 35050 | 35050 | 34900 | 1349 |
| 590 | 20250115 | 091600 | 1920783650 | 34900 | 34950 | 35000 | 34850 | 2877 |
| 591 | 20250115 | 091500 | 1820237400 | 34950 | 34750 | 34950 | 34650 | 2126 |
| 592 | 20250115 | 091400 | 1746132900 | 34700 | 34750 | 34800 | 34650 | 3457 |
| 593 | 20250115 | 091300 | 1626150750 | 34800 | 34850 | 34900 | 34750 | 3116 |
| 594 | 20250115 | 091200 | 1517635500 | 34900 | 34950 | 34950 | 34850 | 1435 |
| 595 | 20250115 | 091100 | 1467552250 | 34950 | 34900 | 34950 | 34900 | 432 |
| 596 | 20250115 | 091000 | 1452468350 | 34900 | 35000 | 35000 | 34800 | 547 |
| 597 | 20250115 | 090900 | 1433375450 | 34850 | 34750 | 35000 | 34750 | 984 |
| 598 | 20250115 | 090800 | 1399071150 | 34850 | 35050 | 35050 | 34750 | 3148 |
| 599 | 20250115 | 090700 | 1289292650 | 35050 | 34800 | 35050 | 34800 | 3652 |
| 600 | 20250115 | 090600 | 1161581350 | 34800 | 34700 | 34850 | 34700 | 4480 |
| 601 | 20250115 | 090500 | 1005769950 | 34750 | 34750 | 34800 | 34650 | 5331 |
| 602 | 20250115 | 090400 | 820661400 | 34800 | 34900 | 34900 | 34700 | 2973 |
| 603 | 20250115 | 090300 | 717230050 | 34900 | 34800 | 34900 | 34800 | 1900 |
| 604 | 20250115 | 090200 | 651013400 | 34850 | 34700 | 34900 | 34700 | 1055 |
| 605 | 20250115 | 090100 | 614303750 | 34750 | 34800 | 34850 | 34650 | 5275 |
| 606 | 20250115 | 090000 | 431144150 | 34850 | 34900 | 34950 | 34700 | 12366 |