34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 3 | 20250115 | 190300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20250115 | 190200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20250115 | 190100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20250115 | 190000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20250115 | 185900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20250115 | 185800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20250115 | 185700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20250115 | 185600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20250115 | 185500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20250115 | 185400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20250115 | 185300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20250115 | 185200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20250115 | 185100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20250115 | 185000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20250115 | 184900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20250115 | 184800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20250115 | 184700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20250115 | 184600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20250115 | 184500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20250115 | 184400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20250115 | 184300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20250115 | 184200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20250115 | 184100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20250115 | 184000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20250115 | 183900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20250115 | 183800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20250115 | 183700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20250115 | 183600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20250115 | 183500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20250115 | 183400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 33 | 20250115 | 183300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20250115 | 183200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20250115 | 183100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20250115 | 183000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20250115 | 182900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20250115 | 182800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20250115 | 182700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20250115 | 182600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20250115 | 182500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20250115 | 182400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20250115 | 182300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20250115 | 182200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20250115 | 182100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20250115 | 182000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20250115 | 181900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20250115 | 181800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20250115 | 181700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20250115 | 181600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20250115 | 181500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20250115 | 181400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20250115 | 181300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20250115 | 181200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20250115 | 181100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20250115 | 181000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20250115 | 180900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20250115 | 180800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20250115 | 180700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20250115 | 180600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20250115 | 180500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20250115 | 180400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 63 | 20250115 | 180300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20250115 | 180200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20250115 | 180100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20250115 | 180000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20250115 | 175900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20250115 | 175800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20250115 | 175700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20250115 | 175600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20250115 | 175500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20250115 | 175400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20250115 | 175300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20250115 | 175200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20250115 | 175100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20250115 | 175000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20250115 | 174900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20250115 | 174800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20250115 | 174700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20250115 | 174600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20250115 | 174500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20250115 | 174400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20250115 | 174300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20250115 | 174200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20250115 | 174100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20250115 | 174000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20250115 | 173900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20250115 | 173800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20250115 | 173700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20250115 | 173600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20250115 | 173500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20250115 | 173400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 93 | 20250115 | 173300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20250115 | 173200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20250115 | 173100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20250115 | 173000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20250115 | 172900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20250115 | 172800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20250115 | 172700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20250115 | 172600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20250115 | 172500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20250115 | 172400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20250115 | 172300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20250115 | 172200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20250115 | 172100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20250115 | 172000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20250115 | 171900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20250115 | 171800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20250115 | 171700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20250115 | 171600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20250115 | 171500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20250115 | 171400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20250115 | 171300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20250115 | 171200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20250115 | 171100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20250115 | 171000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20250115 | 170900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20250115 | 170800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20250115 | 170700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20250115 | 170600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20250115 | 170500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20250115 | 170400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 123 | 20250115 | 170300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20250115 | 170200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20250115 | 170100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20250115 | 170000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20250115 | 165900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20250115 | 165800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20250115 | 165700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20250115 | 165600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20250115 | 165500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20250115 | 165400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20250115 | 165300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20250115 | 165200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20250115 | 165100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20250115 | 165000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20250115 | 164900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20250115 | 164800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20250115 | 164700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20250115 | 164600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20250115 | 164500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20250115 | 164400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20250115 | 164300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20250115 | 164200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20250115 | 164100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20250115 | 164000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20250115 | 163900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20250115 | 163800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20250115 | 163700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20250115 | 163600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20250115 | 163500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20250115 | 163400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 153 | 20250115 | 163300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20250115 | 163200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20250115 | 163100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20250115 | 163000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20250115 | 162900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20250115 | 162800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20250115 | 162700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20250115 | 162600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20250115 | 162500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20250115 | 162400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20250115 | 162300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20250115 | 162200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20250115 | 162100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20250115 | 162000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20250115 | 161900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20250115 | 161800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20250115 | 161700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20250115 | 161600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20250115 | 161500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20250115 | 161400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20250115 | 161300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20250115 | 161200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20250115 | 161100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20250115 | 161000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20250115 | 160900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20250115 | 160800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20250115 | 160700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20250115 | 160600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20250115 | 160500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20250115 | 160400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 183 | 20250115 | 160300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20250115 | 160200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20250115 | 160100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20250115 | 160000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20250115 | 155900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20250115 | 155800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20250115 | 155700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20250115 | 155600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20250115 | 155500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20250115 | 155400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20250115 | 155300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20250115 | 155200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20250115 | 155100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20250115 | 155000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20250115 | 154900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20250115 | 154800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20250115 | 154700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20250115 | 154600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20250115 | 154500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20250115 | 154400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20250115 | 154300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20250115 | 154200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20250115 | 154100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20250115 | 154000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20250115 | 153900 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20250115 | 153800 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20250115 | 153700 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20250115 | 153600 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20250115 | 153500 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20250115 | 153400 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 213 | 20250115 | 153300 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20250115 | 153200 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20250115 | 153100 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20250115 | 153000 | 189332140950 | 34050 | 34050 | 34050 | 34050 | 31034 |
| 217 | 20250115 | 152900 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20250115 | 152800 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20250115 | 152700 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20250115 | 152600 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20250115 | 152500 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20250115 | 152400 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20250115 | 152300 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20250115 | 152200 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20250115 | 152100 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20250115 | 152000 | 188275433250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20250115 | 151900 | 188275433250 | 34100 | 34050 | 34250 | 34050 | 4048 |
| 228 | 20250115 | 151800 | 188137237300 | 34250 | 34150 | 34250 | 34100 | 7755 |
| 229 | 20250115 | 151700 | 187872461750 | 34200 | 34150 | 34250 | 34150 | 3171 |
| 230 | 20250115 | 151600 | 187764080550 | 34150 | 34050 | 34200 | 34050 | 5655 |
| 231 | 20250115 | 151500 | 187571193600 | 34050 | 34050 | 34100 | 34050 | 7487 |
| 232 | 20250115 | 151400 | 187316190450 | 34100 | 34100 | 34100 | 34050 | 6606 |
| 233 | 20250115 | 151300 | 187091115900 | 34100 | 34100 | 34150 | 34050 | 4167 |
| 234 | 20250115 | 151200 | 186949028700 | 34100 | 34050 | 34150 | 34050 | 5290 |
| 235 | 20250115 | 151100 | 186768612300 | 34050 | 34150 | 34200 | 34050 | 14566 |
| 236 | 20250115 | 151000 | 186271689050 | 34150 | 34200 | 34250 | 34150 | 3635 |
| 237 | 20250115 | 150900 | 186147355200 | 34200 | 34200 | 34250 | 34200 | 2832 |
| 238 | 20250115 | 150800 | 186050473650 | 34200 | 34200 | 34250 | 34150 | 7803 |
| 239 | 20250115 | 150700 | 185783727600 | 34200 | 34300 | 34300 | 34200 | 7315 |
| 240 | 20250115 | 150600 | 185533315350 | 34350 | 34350 | 34400 | 34250 | 7126 |
| 241 | 20250115 | 150500 | 185288772500 | 34400 | 34450 | 34500 | 34350 | 4934 |
| 242 | 20250115 | 150400 | 185118994550 | 34450 | 34450 | 34550 | 34400 | 1585 |
| 243 | 20250115 | 150300 | 185064337750 | 34550 | 34400 | 34550 | 34350 | 2281 |
| 244 | 20250115 | 150200 | 184985798300 | 34450 | 34350 | 34500 | 34350 | 1909 |
| 245 | 20250115 | 150100 | 184920178100 | 34450 | 34550 | 34600 | 34350 | 4133 |
| 246 | 20250115 | 150000 | 184777895000 | 34600 | 34500 | 34650 | 34400 | 5187 |
| 247 | 20250115 | 145900 | 184598913150 | 34600 | 34550 | 34600 | 34450 | 2288 |
| 248 | 20250115 | 145800 | 184519842150 | 34500 | 34500 | 34550 | 34450 | 3688 |
| 249 | 20250115 | 145700 | 184392600500 | 34500 | 34500 | 34550 | 34450 | 2206 |
| 250 | 20250115 | 145600 | 184316494050 | 34550 | 34700 | 34700 | 34500 | 6560 |
| 251 | 20250115 | 145500 | 184089457700 | 34650 | 34650 | 34650 | 34500 | 2922 |
| 252 | 20250115 | 145400 | 183988300350 | 34500 | 34750 | 34750 | 34500 | 10948 |
| 253 | 20250115 | 145300 | 183609135200 | 34750 | 34550 | 34800 | 34550 | 17553 |
| 254 | 20250115 | 145200 | 183000143350 | 34550 | 34500 | 34550 | 34450 | 3106 |
| 255 | 20250115 | 145100 | 182892939400 | 34500 | 34350 | 34550 | 34350 | 4773 |
| 256 | 20250115 | 145000 | 182728572150 | 34350 | 34250 | 34400 | 34250 | 3256 |
| 257 | 20250115 | 144900 | 182616840750 | 34250 | 34300 | 34400 | 34250 | 3596 |
| 258 | 20250115 | 144800 | 182493465250 | 34250 | 34300 | 34350 | 34250 | 5327 |
| 259 | 20250115 | 144700 | 182310853450 | 34300 | 34350 | 34350 | 34300 | 3958 |
| 260 | 20250115 | 144600 | 182175089050 | 34300 | 34350 | 34400 | 34300 | 1960 |
| 261 | 20250115 | 144500 | 182107781400 | 34350 | 34350 | 34400 | 34300 | 6786 |
| 262 | 20250115 | 144400 | 181874583500 | 34350 | 34450 | 34450 | 34350 | 3766 |
| 263 | 20250115 | 144300 | 181745053600 | 34400 | 34450 | 34500 | 34400 | 935 |
| 264 | 20250115 | 144200 | 181712866400 | 34450 | 34450 | 34500 | 34400 | 1019 |
| 265 | 20250115 | 144100 | 181677760100 | 34400 | 34450 | 34550 | 34400 | 2374 |
| 266 | 20250115 | 144000 | 181595928700 | 34450 | 34400 | 34450 | 34400 | 1750 |
| 267 | 20250115 | 143900 | 181535691450 | 34400 | 34450 | 34450 | 34400 | 2084 |
| 268 | 20250115 | 143800 | 181463979950 | 34450 | 34500 | 34500 | 34400 | 4832 |
| 269 | 20250115 | 143700 | 181297581500 | 34500 | 34500 | 34500 | 34450 | 1111 |
| 270 | 20250115 | 143600 | 181259285550 | 34500 | 34500 | 34550 | 34400 | 4577 |
| 271 | 20250115 | 143500 | 181101475700 | 34500 | 34500 | 34550 | 34450 | 2813 |
| 272 | 20250115 | 143400 | 181004478700 | 34500 | 34450 | 34550 | 34450 | 2160 |
| 273 | 20250115 | 143300 | 180930028550 | 34450 | 34500 | 34550 | 34450 | 1678 |
| 274 | 20250115 | 143200 | 180872135900 | 34550 | 34550 | 34600 | 34500 | 1266 |
| 275 | 20250115 | 143100 | 180828430350 | 34500 | 34550 | 34600 | 34500 | 1771 |
| 276 | 20250115 | 143000 | 180767255500 | 34550 | 34550 | 34550 | 34450 | 1755 |
| 277 | 20250115 | 142900 | 180706719450 | 34550 | 34550 | 34600 | 34500 | 6287 |
| 278 | 20250115 | 142800 | 180489544800 | 34550 | 34500 | 34550 | 34500 | 4768 |
| 279 | 20250115 | 142700 | 180324838300 | 34550 | 34550 | 34550 | 34450 | 1458 |
| 280 | 20250115 | 142600 | 180274519500 | 34500 | 34500 | 34500 | 34450 | 4944 |
| 281 | 20250115 | 142500 | 180103976450 | 34450 | 34350 | 34450 | 34350 | 2426 |
| 282 | 20250115 | 142400 | 180020522950 | 34350 | 34300 | 34400 | 34250 | 6179 |
| 283 | 20250115 | 142300 | 179808383650 | 34250 | 34200 | 34350 | 34200 | 5800 |
| 284 | 20250115 | 142200 | 179609543950 | 34200 | 34300 | 34350 | 34200 | 6838 |
| 285 | 20250115 | 142100 | 179375251600 | 34300 | 34350 | 34500 | 34300 | 5952 |
| 286 | 20250115 | 142000 | 179170679600 | 34350 | 34450 | 34500 | 34250 | 12923 |
| 287 | 20250115 | 141900 | 178727140250 | 34400 | 34500 | 34500 | 34350 | 5363 |
| 288 | 20250115 | 141800 | 178542505200 | 34500 | 34500 | 34600 | 34450 | 2680 |
| 289 | 20250115 | 141700 | 178450004950 | 34500 | 34450 | 34500 | 34400 | 2737 |
| 290 | 20250115 | 141600 | 178355742550 | 34450 | 34450 | 34500 | 34400 | 4896 |
| 291 | 20250115 | 141500 | 178187266850 | 34400 | 34450 | 34500 | 34400 | 4274 |
| 292 | 20250115 | 141400 | 178040087350 | 34450 | 34400 | 34500 | 34400 | 1891 |
| 293 | 20250115 | 141300 | 177974977500 | 34400 | 34450 | 34550 | 34400 | 4037 |
| 294 | 20250115 | 141200 | 177835850350 | 34500 | 34450 | 34500 | 34350 | 14382 |
| 295 | 20250115 | 141100 | 177341048800 | 34450 | 34600 | 34650 | 34450 | 15163 |
| 296 | 20250115 | 141000 | 176817596250 | 34650 | 34700 | 34700 | 34600 | 2650 |
| 297 | 20250115 | 140900 | 176725704050 | 34700 | 34650 | 34700 | 34600 | 1431 |
| 298 | 20250115 | 140800 | 176676143500 | 34650 | 34700 | 34700 | 34650 | 1025 |
| 299 | 20250115 | 140700 | 176640615750 | 34700 | 34650 | 34750 | 34650 | 1307 |
| 300 | 20250115 | 140600 | 176595284400 | 34700 | 34650 | 34750 | 34650 | 1418 |
| 301 | 20250115 | 140500 | 176546129200 | 34650 | 34700 | 34750 | 34650 | 3010 |
| 302 | 20250115 | 140400 | 176441772950 | 34700 | 34750 | 34750 | 34700 | 2036 |
| 303 | 20250115 | 140300 | 176371113200 | 34750 | 34800 | 34800 | 34700 | 3646 |
| 304 | 20250115 | 140200 | 176244395950 | 34750 | 34750 | 34800 | 34750 | 888 |
| 305 | 20250115 | 140100 | 176213534800 | 34750 | 34750 | 34800 | 34700 | 2378 |
| 306 | 20250115 | 140000 | 176130908350 | 34800 | 34750 | 34800 | 34650 | 1844 |
| 307 | 20250115 | 135900 | 176066880300 | 34700 | 34700 | 34750 | 34650 | 4216 |
| 308 | 20250115 | 135800 | 175920494850 | 34700 | 34650 | 34700 | 34650 | 2787 |
| 309 | 20250115 | 135700 | 175823814950 | 34650 | 34700 | 34700 | 34650 | 1150 |
| 310 | 20250115 | 135600 | 175783938300 | 34700 | 34700 | 34750 | 34550 | 4926 |
| 311 | 20250115 | 135500 | 175613306400 | 34700 | 34600 | 34700 | 34600 | 4124 |
| 312 | 20250115 | 135400 | 175470312900 | 34600 | 34600 | 34650 | 34500 | 8833 |
| 313 | 20250115 | 135300 | 175165056500 | 34650 | 34650 | 34650 | 34600 | 7255 |
| 314 | 20250115 | 135200 | 174914011000 | 34650 | 34700 | 34750 | 34600 | 5359 |
| 315 | 20250115 | 135100 | 174728419800 | 34700 | 34750 | 34750 | 34650 | 5408 |
| 316 | 20250115 | 135000 | 174540794050 | 34750 | 34850 | 34850 | 34750 | 7542 |
| 317 | 20250115 | 134900 | 174278489200 | 34800 | 34850 | 34850 | 34800 | 1920 |
| 318 | 20250115 | 134800 | 174211610850 | 34850 | 34800 | 34900 | 34800 | 5062 |
| 319 | 20250115 | 134700 | 174035326300 | 34800 | 34750 | 34850 | 34750 | 2454 |
| 320 | 20250115 | 134600 | 173949890000 | 34750 | 34800 | 34850 | 34600 | 23608 |
| 321 | 20250115 | 134500 | 173130774250 | 34800 | 34850 | 34900 | 34750 | 8363 |
| 322 | 20250115 | 134400 | 172839562100 | 34800 | 34800 | 34800 | 34750 | 8852 |
| 323 | 20250115 | 134300 | 172531786200 | 34800 | 34850 | 34900 | 34700 | 24477 |
| 324 | 20250115 | 134200 | 171680192500 | 34900 | 35200 | 35250 | 34850 | 30599 |
| 325 | 20250115 | 134100 | 170608282850 | 35200 | 35350 | 35350 | 35200 | 5535 |
| 326 | 20250115 | 134000 | 170413122600 | 35350 | 35250 | 35400 | 35250 | 5579 |
| 327 | 20250115 | 133900 | 170216140850 | 35250 | 35350 | 35400 | 35250 | 7475 |
| 328 | 20250115 | 133800 | 169952264600 | 35350 | 35450 | 35500 | 35300 | 11642 |
| 329 | 20250115 | 133700 | 169540028300 | 35450 | 35400 | 35450 | 35350 | 2866 |
| 330 | 20250115 | 133600 | 169438595050 | 35400 | 35300 | 35400 | 35300 | 5346 |
| 331 | 20250115 | 133500 | 169249805150 | 35350 | 35400 | 35400 | 35250 | 8096 |
| 332 | 20250115 | 133400 | 168963813300 | 35400 | 35300 | 35400 | 35250 | 6224 |
| 333 | 20250115 | 133300 | 168743920050 | 35250 | 35400 | 35500 | 35200 | 22503 |
| 334 | 20250115 | 133200 | 167949082250 | 35400 | 35650 | 35650 | 35350 | 25369 |
| 335 | 20250115 | 133100 | 167050256350 | 35650 | 35650 | 35700 | 35600 | 5622 |
| 336 | 20250115 | 133000 | 166849814500 | 35600 | 35600 | 35800 | 35500 | 18076 |
| 337 | 20250115 | 132900 | 166205784100 | 35650 | 35850 | 35850 | 35600 | 11805 |
| 338 | 20250115 | 132800 | 165784108300 | 35800 | 35850 | 35900 | 35800 | 16384 |
| 339 | 20250115 | 132700 | 165197033950 | 35850 | 35650 | 35850 | 35650 | 16118 |
| 340 | 20250115 | 132600 | 164620631950 | 35650 | 35700 | 35800 | 35600 | 17033 |
| 341 | 20250115 | 132500 | 164012750300 | 35650 | 35950 | 35950 | 35600 | 37929 |
| 342 | 20250115 | 132400 | 162653129050 | 35950 | 35800 | 35950 | 35800 | 29863 |
| 343 | 20250115 | 132300 | 161581408400 | 35850 | 35800 | 35900 | 35750 | 31593 |
| 344 | 20250115 | 132200 | 160449191200 | 35750 | 35600 | 35800 | 35600 | 15617 |
| 345 | 20250115 | 132100 | 159891748350 | 35600 | 35800 | 35900 | 35550 | 49245 |
| 346 | 20250115 | 132000 | 158129355200 | 35800 | 35200 | 35900 | 35200 | 98492 |
| 347 | 20250115 | 131900 | 154617062250 | 35200 | 35150 | 35250 | 35150 | 21219 |
| 348 | 20250115 | 131800 | 153870573550 | 35150 | 35100 | 35150 | 35050 | 3612 |
| 349 | 20250115 | 131700 | 153743743350 | 35100 | 35000 | 35100 | 35000 | 2175 |
| 350 | 20250115 | 131600 | 153667506150 | 35050 | 35000 | 35050 | 35000 | 643 |
| 351 | 20250115 | 131500 | 153644997950 | 35050 | 35050 | 35050 | 34950 | 1421 |
| 352 | 20250115 | 131400 | 153595263950 | 35000 | 35100 | 35100 | 35000 | 1448 |
| 353 | 20250115 | 131300 | 153544543800 | 35050 | 35050 | 35100 | 35000 | 2783 |
| 354 | 20250115 | 131200 | 153446987650 | 35000 | 35050 | 35100 | 35000 | 2502 |
| 355 | 20250115 | 131100 | 153359259050 | 35100 | 35000 | 35100 | 35000 | 1130 |
| 356 | 20250115 | 131000 | 153319662100 | 35050 | 35050 | 35100 | 34950 | 3896 |
| 357 | 20250115 | 130900 | 153183175500 | 35100 | 34950 | 35100 | 34950 | 5606 |
| 358 | 20250115 | 130800 | 152986639050 | 34950 | 34900 | 35000 | 34850 | 771 |
| 359 | 20250115 | 130700 | 152959685250 | 34900 | 34900 | 34950 | 34850 | 966 |
| 360 | 20250115 | 130600 | 152925967700 | 34850 | 34950 | 34950 | 34850 | 2417 |
| 361 | 20250115 | 130500 | 152841598200 | 34950 | 34950 | 35000 | 34900 | 753 |
| 362 | 20250115 | 130400 | 152815290300 | 34950 | 34950 | 34950 | 34850 | 2600 |
| 363 | 20250115 | 130300 | 152724575450 | 34950 | 34850 | 34950 | 34850 | 1047 |
| 364 | 20250115 | 130200 | 152688049700 | 34850 | 35000 | 35000 | 34850 | 3932 |
| 365 | 20250115 | 130100 | 152550917950 | 34950 | 35050 | 35100 | 34950 | 2972 |
| 366 | 20250115 | 130000 | 152446866100 | 35100 | 35050 | 35100 | 35000 | 1990 |
| 367 | 20250115 | 125900 | 152377116700 | 35100 | 35100 | 35150 | 35000 | 3244 |
| 368 | 20250115 | 125800 | 152263265400 | 35150 | 35100 | 35150 | 35050 | 3531 |
| 369 | 20250115 | 125700 | 152139338100 | 35100 | 35100 | 35100 | 35000 | 4733 |
| 370 | 20250115 | 125600 | 151973385900 | 35100 | 35100 | 35150 | 35050 | 4698 |
| 371 | 20250115 | 125500 | 151808493650 | 35100 | 35050 | 35150 | 35000 | 7615 |
| 372 | 20250115 | 125400 | 151541224350 | 35050 | 34900 | 35050 | 34850 | 6387 |
| 373 | 20250115 | 125300 | 151317979150 | 34900 | 34850 | 34900 | 34800 | 1523 |
| 374 | 20250115 | 125200 | 151264937000 | 34850 | 34800 | 34850 | 34800 | 1091 |
| 375 | 20250115 | 125100 | 151226942050 | 34800 | 34800 | 34850 | 34750 | 1517 |
| 376 | 20250115 | 125000 | 151174167200 | 34750 | 34800 | 34850 | 34750 | 2747 |
| 377 | 20250115 | 124900 | 151078558850 | 34800 | 34750 | 34800 | 34700 | 5327 |
| 378 | 20250115 | 124800 | 150893452450 | 34800 | 34900 | 34900 | 34800 | 4912 |
| 379 | 20250115 | 124700 | 150722426100 | 34900 | 34900 | 34900 | 34850 | 607 |
| 380 | 20250115 | 124600 | 150701256400 | 34900 | 34850 | 34900 | 34850 | 734 |
| 381 | 20250115 | 124500 | 150675661300 | 34850 | 34900 | 34900 | 34850 | 1667 |
| 382 | 20250115 | 124400 | 150617547400 | 34900 | 34950 | 34950 | 34850 | 1122 |
| 383 | 20250115 | 124300 | 150578384950 | 34950 | 34950 | 34950 | 34900 | 1867 |
| 384 | 20250115 | 124200 | 150513166800 | 34950 | 34900 | 35000 | 34850 | 4493 |
| 385 | 20250115 | 124100 | 150356310350 | 34900 | 35000 | 35000 | 34900 | 2829 |
| 386 | 20250115 | 124000 | 150257409200 | 35000 | 35100 | 35100 | 35000 | 3419 |
| 387 | 20250115 | 123900 | 150137598050 | 35100 | 35100 | 35150 | 35050 | 5580 |
| 388 | 20250115 | 123800 | 149941677300 | 35100 | 34950 | 35150 | 34900 | 8071 |
| 389 | 20250115 | 123700 | 149658670650 | 35000 | 35000 | 35050 | 34950 | 5788 |
| 390 | 20250115 | 123600 | 149456097450 | 35000 | 35100 | 35100 | 35000 | 4828 |
| 391 | 20250115 | 123500 | 149286924000 | 35100 | 34950 | 35100 | 34900 | 13067 |
| 392 | 20250115 | 123400 | 148829573350 | 34950 | 34800 | 34950 | 34750 | 5610 |
| 393 | 20250115 | 123300 | 148634152050 | 34750 | 34700 | 34800 | 34650 | 1511 |
| 394 | 20250115 | 123200 | 148581680650 | 34700 | 34700 | 34750 | 34650 | 1032 |
| 395 | 20250115 | 123100 | 148545875950 | 34700 | 34650 | 34700 | 34650 | 631 |
| 396 | 20250115 | 123000 | 148523989150 | 34650 | 34650 | 34700 | 34650 | 2315 |
| 397 | 20250115 | 122900 | 148443760000 | 34650 | 34650 | 34700 | 34650 | 1151 |
| 398 | 20250115 | 122800 | 148403871800 | 34700 | 34750 | 34750 | 34650 | 751 |
| 399 | 20250115 | 122700 | 148377812000 | 34750 | 34700 | 34750 | 34650 | 2168 |
| 400 | 20250115 | 122600 | 148302540850 | 34650 | 34650 | 34700 | 34600 | 1571 |
| 401 | 20250115 | 122500 | 148248109950 | 34650 | 34800 | 34800 | 34600 | 3470 |
| 402 | 20250115 | 122400 | 148127759600 | 34800 | 34650 | 34800 | 34650 | 3476 |
| 403 | 20250115 | 122300 | 148007090550 | 34650 | 34600 | 34650 | 34600 | 2293 |
| 404 | 20250115 | 122200 | 147927663000 | 34650 | 34700 | 34700 | 34600 | 1131 |
| 405 | 20250115 | 122100 | 147888484600 | 34700 | 34600 | 34700 | 34600 | 4514 |
| 406 | 20250115 | 122000 | 147732182150 | 34600 | 34700 | 34700 | 34600 | 4373 |
| 407 | 20250115 | 121900 | 147580844300 | 34600 | 34700 | 34750 | 34600 | 3750 |
| 408 | 20250115 | 121800 | 147450824200 | 34700 | 34700 | 34750 | 34700 | 1555 |
| 409 | 20250115 | 121700 | 147396857550 | 34700 | 34750 | 34800 | 34700 | 1654 |
| 410 | 20250115 | 121600 | 147339405000 | 34750 | 34800 | 34800 | 34700 | 326 |
| 411 | 20250115 | 121500 | 147328077150 | 34700 | 34700 | 34850 | 34650 | 2541 |
| 412 | 20250115 | 121400 | 147239803100 | 34700 | 34750 | 34800 | 34700 | 2184 |
| 413 | 20250115 | 121300 | 147163911300 | 34700 | 34700 | 34750 | 34600 | 6511 |
| 414 | 20250115 | 121200 | 146938129900 | 34700 | 34700 | 34750 | 34700 | 2867 |
| 415 | 20250115 | 121100 | 146838632450 | 34700 | 34800 | 34800 | 34700 | 1887 |
| 416 | 20250115 | 121000 | 146773056500 | 34800 | 34800 | 34800 | 34750 | 3192 |
| 417 | 20250115 | 120900 | 146662095100 | 34800 | 34800 | 34850 | 34750 | 3795 |
| 418 | 20250115 | 120800 | 146530111100 | 34800 | 34850 | 34900 | 34750 | 4591 |
| 419 | 20250115 | 120700 | 146370211000 | 34850 | 34800 | 34900 | 34800 | 1714 |
| 420 | 20250115 | 120600 | 146310493450 | 34850 | 34800 | 34850 | 34800 | 1908 |
| 421 | 20250115 | 120500 | 146244075900 | 34950 | 34850 | 34950 | 34750 | 6290 |
| 422 | 20250115 | 120400 | 146024910900 | 34800 | 34800 | 34850 | 34750 | 2517 |
| 423 | 20250115 | 120300 | 145937385600 | 34750 | 34900 | 35000 | 34700 | 8964 |
| 424 | 20250115 | 120200 | 145625530050 | 34900 | 35000 | 35100 | 34900 | 11240 |
| 425 | 20250115 | 120100 | 145232246400 | 35000 | 34950 | 35000 | 34900 | 1642 |
| 426 | 20250115 | 120000 | 145174827600 | 34900 | 35000 | 35000 | 34850 | 4635 |
| 427 | 20250115 | 115900 | 145013102300 | 34950 | 35100 | 35100 | 34950 | 6638 |
| 428 | 20250115 | 115800 | 144780663200 | 35100 | 35200 | 35250 | 35100 | 8203 |
| 429 | 20250115 | 115700 | 144492283000 | 35200 | 35200 | 35250 | 35150 | 7054 |
| 430 | 20250115 | 115600 | 144243948200 | 35250 | 35300 | 35300 | 35150 | 8811 |
| 431 | 20250115 | 115500 | 143933627400 | 35250 | 35100 | 35250 | 35100 | 8529 |
| 432 | 20250115 | 115400 | 143633196800 | 35150 | 35150 | 35300 | 35100 | 21061 |
| 433 | 20250115 | 115300 | 142891081300 | 35200 | 35200 | 35200 | 35100 | 13988 |
| 434 | 20250115 | 115200 | 142399332200 | 35200 | 35050 | 35300 | 35000 | 34011 |
| 435 | 20250115 | 115100 | 141203089750 | 35050 | 34900 | 35050 | 34850 | 7539 |
| 436 | 20250115 | 115000 | 140939625100 | 34900 | 34700 | 35000 | 34650 | 12815 |
| 437 | 20250115 | 114900 | 140492386150 | 34700 | 34750 | 34750 | 34650 | 2170 |
| 438 | 20250115 | 114800 | 140417109050 | 34800 | 34650 | 34800 | 34600 | 2808 |
| 439 | 20250115 | 114700 | 140319613900 | 34600 | 34550 | 34600 | 34500 | 1671 |
| 440 | 20250115 | 114600 | 140261870850 | 34550 | 34500 | 34600 | 34500 | 1333 |
| 441 | 20250115 | 114500 | 140215844200 | 34600 | 34550 | 34600 | 34500 | 775 |
| 442 | 20250115 | 114400 | 140189070050 | 34550 | 34650 | 34650 | 34500 | 4137 |
| 443 | 20250115 | 114300 | 140046036000 | 34650 | 34550 | 34750 | 34500 | 2908 |
| 444 | 20250115 | 114200 | 139945359350 | 34600 | 34550 | 34600 | 34500 | 1105 |
| 445 | 20250115 | 114100 | 139907190650 | 34600 | 34550 | 34600 | 34450 | 3697 |
| 446 | 20250115 | 114000 | 139779705750 | 34500 | 34550 | 34600 | 34450 | 4017 |
| 447 | 20250115 | 113900 | 139641142900 | 34550 | 34600 | 34650 | 34500 | 3687 |
| 448 | 20250115 | 113800 | 139513723500 | 34650 | 34650 | 34650 | 34450 | 15893 |
| 449 | 20250115 | 113700 | 138964620550 | 34700 | 34850 | 34850 | 34600 | 7281 |
| 450 | 20250115 | 113600 | 138711919700 | 34850 | 34850 | 34850 | 34800 | 1463 |
| 451 | 20250115 | 113500 | 138661002100 | 34850 | 34800 | 34850 | 34750 | 1472 |
| 452 | 20250115 | 113400 | 138609795900 | 34800 | 34800 | 34850 | 34800 | 2420 |
| 453 | 20250115 | 113300 | 138525566550 | 34800 | 34850 | 34900 | 34800 | 1166 |
| 454 | 20250115 | 113200 | 138484936000 | 34850 | 34900 | 34900 | 34850 | 1005 |
| 455 | 20250115 | 113100 | 138449892550 | 34900 | 34800 | 34900 | 34750 | 1053 |
| 456 | 20250115 | 113000 | 138413224900 | 34800 | 34750 | 34800 | 34700 | 3353 |
| 457 | 20250115 | 112900 | 138296762100 | 34750 | 34850 | 34850 | 34750 | 2718 |
| 458 | 20250115 | 112800 | 138202247500 | 34850 | 34850 | 34900 | 34750 | 1403 |
| 459 | 20250115 | 112700 | 138153417950 | 34800 | 34850 | 34900 | 34700 | 5035 |
| 460 | 20250115 | 112600 | 137978331950 | 34900 | 34950 | 34950 | 34850 | 1404 |
| 461 | 20250115 | 112500 | 137929326800 | 34950 | 34900 | 35000 | 34800 | 7176 |
| 462 | 20250115 | 112400 | 137679049300 | 34850 | 34900 | 34950 | 34850 | 2168 |
| 463 | 20250115 | 112300 | 137603388550 | 34900 | 34900 | 34950 | 34850 | 2750 |
| 464 | 20250115 | 112200 | 137507401950 | 34950 | 34950 | 34950 | 34850 | 3760 |
| 465 | 20250115 | 112100 | 137376162650 | 34950 | 34900 | 34950 | 34850 | 2441 |
| 466 | 20250115 | 112000 | 137291038300 | 34850 | 35000 | 35050 | 34850 | 5856 |
| 467 | 20250115 | 111900 | 137086443750 | 35050 | 35000 | 35050 | 34950 | 10976 |
| 468 | 20250115 | 111800 | 136702214700 | 35000 | 35000 | 35100 | 34950 | 24241 |
| 469 | 20250115 | 111700 | 135853492100 | 35000 | 34850 | 35000 | 34800 | 14536 |
| 470 | 20250115 | 111600 | 135345583300 | 34850 | 34750 | 34850 | 34700 | 7642 |
| 471 | 20250115 | 111500 | 135079691750 | 34700 | 34650 | 34750 | 34600 | 2927 |
| 472 | 20250115 | 111400 | 134978169800 | 34650 | 34650 | 34700 | 34600 | 2890 |
| 473 | 20250115 | 111300 | 134878060450 | 34650 | 34650 | 34700 | 34550 | 2075 |
| 474 | 20250115 | 111200 | 134806202600 | 34650 | 34600 | 34700 | 34550 | 3548 |
| 475 | 20250115 | 111100 | 134683456600 | 34750 | 34700 | 34800 | 34650 | 8306 |
| 476 | 20250115 | 111000 | 134395275450 | 34700 | 34650 | 34700 | 34600 | 2252 |
| 477 | 20250115 | 110900 | 134317272250 | 34650 | 34700 | 34700 | 34600 | 3827 |
| 478 | 20250115 | 110800 | 134184706650 | 34700 | 34800 | 34900 | 34600 | 15869 |
| 479 | 20250115 | 110700 | 133633513250 | 34850 | 34750 | 34850 | 34750 | 6668 |
| 480 | 20250115 | 110600 | 133401479000 | 34750 | 34900 | 34950 | 34700 | 18305 |
| 481 | 20250115 | 110500 | 132763368250 | 34950 | 34800 | 34950 | 34750 | 39940 |
| 482 | 20250115 | 110400 | 131369568150 | 34800 | 34500 | 34800 | 34450 | 16392 |
| 483 | 20250115 | 110300 | 130801911450 | 34500 | 34450 | 34500 | 34400 | 3419 |
| 484 | 20250115 | 110200 | 130684147600 | 34400 | 34500 | 34500 | 34400 | 5045 |
| 485 | 20250115 | 110100 | 130510294500 | 34500 | 34400 | 34550 | 34400 | 6800 |
| 486 | 20250115 | 110000 | 130275863800 | 34400 | 34400 | 34400 | 34350 | 676 |
| 487 | 20250115 | 105900 | 130252632250 | 34400 | 34200 | 34400 | 34200 | 1722 |
| 488 | 20250115 | 105800 | 130193570100 | 34250 | 34350 | 34350 | 34200 | 3898 |
| 489 | 20250115 | 105700 | 130060024300 | 34400 | 34400 | 34400 | 34350 | 1317 |
| 490 | 20250115 | 105600 | 130014753050 | 34400 | 34400 | 34500 | 34350 | 3346 |
| 491 | 20250115 | 105500 | 129899547650 | 34400 | 34400 | 34450 | 34300 | 3550 |
| 492 | 20250115 | 105400 | 129777495600 | 34400 | 34400 | 34450 | 34300 | 4669 |
| 493 | 20250115 | 105300 | 129616836500 | 34400 | 34200 | 34400 | 34150 | 4898 |
| 494 | 20250115 | 105200 | 129448827650 | 34250 | 34100 | 34250 | 34100 | 2383 |
| 495 | 20250115 | 105100 | 129367398150 | 34100 | 34150 | 34200 | 34100 | 2635 |
| 496 | 20250115 | 105000 | 129277506300 | 34150 | 34100 | 34150 | 34050 | 17241 |
| 497 | 20250115 | 104900 | 128689917950 | 34100 | 34250 | 34250 | 34100 | 13283 |
| 498 | 20250115 | 104800 | 128236280950 | 34200 | 34350 | 34350 | 34200 | 5203 |
| 499 | 20250115 | 104700 | 128058191100 | 34350 | 34300 | 34400 | 34200 | 3863 |
| 500 | 20250115 | 104600 | 127925802500 | 34300 | 34200 | 34400 | 34200 | 3377 |
| 501 | 20250115 | 104500 | 127810038400 | 34200 | 34400 | 34400 | 34200 | 9266 |
| 502 | 20250115 | 104400 | 127492427700 | 34400 | 34500 | 34500 | 34350 | 4040 |
| 503 | 20250115 | 104300 | 127353398450 | 34450 | 34450 | 34500 | 34400 | 2503 |
| 504 | 20250115 | 104200 | 127267199700 | 34450 | 34500 | 34500 | 34400 | 2435 |
| 505 | 20250115 | 104100 | 127183298850 | 34450 | 34550 | 34550 | 34400 | 6037 |
| 506 | 20250115 | 104000 | 126975116450 | 34550 | 34450 | 34550 | 34450 | 8620 |
| 507 | 20250115 | 103900 | 126677679250 | 34450 | 34450 | 34450 | 34400 | 3074 |
| 508 | 20250115 | 103800 | 126571845950 | 34400 | 34400 | 34450 | 34350 | 3153 |
| 509 | 20250115 | 103700 | 126463488100 | 34350 | 34450 | 34500 | 34350 | 11113 |
| 510 | 20250115 | 103600 | 126080974950 | 34450 | 34400 | 34450 | 34350 | 3855 |
| 511 | 20250115 | 103500 | 125948298450 | 34350 | 34400 | 34450 | 34350 | 4103 |
| 512 | 20250115 | 103400 | 125807187000 | 34350 | 34400 | 34450 | 34300 | 4354 |
| 513 | 20250115 | 103300 | 125657550950 | 34400 | 34150 | 34400 | 34150 | 10137 |
| 514 | 20250115 | 103200 | 125310193150 | 34150 | 34250 | 34300 | 34150 | 6121 |
| 515 | 20250115 | 103100 | 125100950750 | 34250 | 34250 | 34350 | 34200 | 8479 |
| 516 | 20250115 | 103000 | 124810347850 | 34250 | 34300 | 34300 | 34200 | 5736 |
| 517 | 20250115 | 102900 | 124613895700 | 34300 | 34200 | 34350 | 34150 | 9668 |
| 518 | 20250115 | 102800 | 124282840800 | 34200 | 34450 | 34450 | 34200 | 18443 |
| 519 | 20250115 | 102700 | 123650337200 | 34400 | 34400 | 34450 | 34350 | 5327 |
| 520 | 20250115 | 102600 | 123467143550 | 34350 | 34450 | 34450 | 34350 | 4144 |
| 521 | 20250115 | 102500 | 123324592800 | 34450 | 34400 | 34450 | 34350 | 6633 |
| 522 | 20250115 | 102400 | 123096452900 | 34400 | 34400 | 34400 | 34350 | 8838 |
| 523 | 20250115 | 102300 | 122792682900 | 34350 | 34250 | 34400 | 34250 | 19830 |
| 524 | 20250115 | 102200 | 122112727700 | 34300 | 34400 | 34450 | 34250 | 23044 |
| 525 | 20250115 | 102100 | 121321131500 | 34450 | 34600 | 34700 | 34350 | 44999 |
| 526 | 20250115 | 102000 | 119768760900 | 34600 | 34750 | 34800 | 34600 | 16741 |
| 527 | 20250115 | 101900 | 119188328350 | 34800 | 34700 | 34850 | 34700 | 7870 |
| 528 | 20250115 | 101800 | 118914826800 | 34700 | 35000 | 35050 | 34700 | 17589 |
| 529 | 20250115 | 101700 | 118302058050 | 35050 | 34950 | 35050 | 34900 | 4248 |
| 530 | 20250115 | 101600 | 118153497050 | 34900 | 34850 | 34950 | 34850 | 4634 |
| 531 | 20250115 | 101500 | 117991827500 | 34850 | 34850 | 34900 | 34800 | 9699 |
| 532 | 20250115 | 101400 | 117654018250 | 34850 | 34950 | 35000 | 34800 | 10673 |
| 533 | 20250115 | 101300 | 117281700100 | 34950 | 35000 | 35050 | 34950 | 2998 |
| 534 | 20250115 | 101200 | 117176826450 | 35050 | 35000 | 35050 | 34950 | 2163 |
| 535 | 20250115 | 101100 | 117101129100 | 35000 | 35000 | 35050 | 34950 | 5525 |
| 536 | 20250115 | 101000 | 116907859150 | 35000 | 35050 | 35100 | 35000 | 6483 |
| 537 | 20250115 | 100900 | 116680628750 | 35100 | 35150 | 35150 | 35050 | 3100 |
| 538 | 20250115 | 100800 | 116571825200 | 35100 | 34950 | 35150 | 34950 | 7306 |
| 539 | 20250115 | 100700 | 116315702650 | 35000 | 35100 | 35100 | 34950 | 6804 |
| 540 | 20250115 | 100600 | 116077547200 | 35100 | 35300 | 35350 | 35050 | 21388 |
| 541 | 20250115 | 100500 | 115324012400 | 35300 | 35150 | 35300 | 35100 | 13435 |
| 542 | 20250115 | 100400 | 114851033050 | 35150 | 35100 | 35150 | 35000 | 9563 |
| 543 | 20250115 | 100300 | 114515451950 | 35150 | 34850 | 35200 | 34800 | 29146 |
| 544 | 20250115 | 100200 | 113495246650 | 34850 | 34750 | 34850 | 34700 | 7251 |
| 545 | 20250115 | 100100 | 113242998300 | 34750 | 34700 | 34800 | 34600 | 26122 |
| 546 | 20250115 | 100000 | 112336685000 | 34750 | 34900 | 34950 | 34650 | 34461 |
| 547 | 20250115 | 095900 | 111138980100 | 34900 | 34950 | 35000 | 34900 | 12446 |
| 548 | 20250115 | 095800 | 110704208400 | 34950 | 35050 | 35050 | 34900 | 18626 |
| 549 | 20250115 | 095700 | 110052814600 | 35000 | 35150 | 35200 | 35000 | 12341 |
| 550 | 20250115 | 095600 | 109619647950 | 35150 | 35150 | 35250 | 35100 | 8347 |
| 551 | 20250115 | 095500 | 109326204150 | 35100 | 35150 | 35250 | 35100 | 5827 |
| 552 | 20250115 | 095400 | 109121323450 | 35150 | 35150 | 35200 | 35100 | 5931 |
| 553 | 20250115 | 095300 | 108912911300 | 35100 | 35300 | 35400 | 35100 | 11753 |
| 554 | 20250115 | 095200 | 108498294800 | 35300 | 35350 | 35350 | 35000 | 23918 |
| 555 | 20250115 | 095100 | 107657419800 | 35400 | 35400 | 35400 | 35300 | 7727 |
| 556 | 20250115 | 095000 | 107384253700 | 35400 | 35400 | 35400 | 35250 | 13481 |
| 557 | 20250115 | 094900 | 106907802150 | 35400 | 35250 | 35450 | 35200 | 18765 |
| 558 | 20250115 | 094800 | 106245045150 | 35300 | 35200 | 35400 | 35200 | 11646 |
| 559 | 20250115 | 094700 | 105833626700 | 35200 | 35400 | 35450 | 35200 | 25218 |
| 560 | 20250115 | 094600 | 104942227800 | 35350 | 35150 | 35450 | 35100 | 29080 |
| 561 | 20250115 | 094500 | 103915285600 | 35050 | 35050 | 35150 | 34850 | 23589 |
| 562 | 20250115 | 094400 | 103090450300 | 35050 | 35250 | 35300 | 35050 | 21324 |
| 563 | 20250115 | 094300 | 102340464350 | 35200 | 35100 | 35250 | 34750 | 65337 |
| 564 | 20250115 | 094200 | 100056953300 | 35150 | 35150 | 35250 | 35100 | 17802 |
| 565 | 20250115 | 094100 | 99430796650 | 35150 | 35150 | 35200 | 34950 | 35974 |
| 566 | 20250115 | 094000 | 98169066000 | 35150 | 35100 | 35200 | 35000 | 40187 |
| 567 | 20250115 | 093900 | 96759872000 | 35050 | 35700 | 35700 | 35000 | 95677 |
| 568 | 20250115 | 093800 | 93384171750 | 35700 | 35950 | 36000 | 35650 | 35282 |
| 569 | 20250115 | 093700 | 92120655750 | 35950 | 36150 | 36150 | 35900 | 41677 |
| 570 | 20250115 | 093600 | 90618354450 | 36150 | 35650 | 36150 | 35600 | 79199 |
| 571 | 20250115 | 093500 | 87770468150 | 35600 | 35550 | 35750 | 35500 | 30173 |
| 572 | 20250115 | 093400 | 86696040500 | 35550 | 35700 | 36200 | 35200 | 128810 |
| 573 | 20250115 | 093300 | 82079903400 | 35750 | 35900 | 36000 | 35700 | 28575 |
| 574 | 20250115 | 093200 | 81055306900 | 35900 | 36150 | 36150 | 35700 | 48235 |
| 575 | 20250115 | 093100 | 79322565550 | 36150 | 35950 | 36200 | 35600 | 66388 |
| 576 | 20250115 | 093000 | 76940549000 | 35900 | 36200 | 36200 | 35900 | 63116 |
| 577 | 20250115 | 092900 | 74664378100 | 36150 | 36000 | 36450 | 35850 | 106542 |
| 578 | 20250115 | 092800 | 70812457650 | 36000 | 36500 | 36600 | 35800 | 158020 |
| 579 | 20250115 | 092700 | 65109038550 | 36550 | 36700 | 36850 | 36300 | 293219 |
| 580 | 20250115 | 092600 | 54369055650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 581 | 20250115 | 092500 | 54369055650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 582 | 20250115 | 092400 | 54369055650 | 36350 | 35300 | 36350 | 35150 | 225061 |
| 583 | 20250115 | 092300 | 46289032050 | 35300 | 35450 | 35450 | 35150 | 58024 |
| 584 | 20250115 | 092200 | 44242256800 | 35450 | 35800 | 35900 | 35350 | 89559 |
| 585 | 20250115 | 092100 | 41052475700 | 35800 | 35800 | 36000 | 35500 | 129671 |
| 586 | 20250115 | 092000 | 36415010900 | 35800 | 34800 | 35800 | 34700 | 161960 |
| 587 | 20250115 | 091900 | 30712069200 | 34800 | 34750 | 34950 | 34750 | 60953 |
| 588 | 20250115 | 091800 | 28586710950 | 34750 | 34950 | 35000 | 34600 | 77942 |
| 589 | 20250115 | 091700 | 25874141800 | 34950 | 34150 | 35000 | 33950 | 114996 |
| 590 | 20250115 | 091600 | 21918020500 | 34150 | 34300 | 34350 | 34000 | 62510 |
| 591 | 20250115 | 091500 | 19783996300 | 34300 | 33950 | 34350 | 33650 | 87225 |
| 592 | 20250115 | 091400 | 16816333750 | 34000 | 32900 | 34100 | 32900 | 125630 |
| 593 | 20250115 | 091300 | 12585688850 | 32900 | 32550 | 32900 | 32550 | 17792 |
| 594 | 20250115 | 091200 | 12002636300 | 32550 | 32550 | 32600 | 32500 | 4357 |
| 595 | 20250115 | 091100 | 11860747750 | 32550 | 32700 | 32700 | 32450 | 12614 |
| 596 | 20250115 | 091000 | 11450092100 | 32650 | 32650 | 32700 | 32550 | 6647 |
| 597 | 20250115 | 090900 | 11233086350 | 32700 | 32600 | 32850 | 32600 | 22756 |
| 598 | 20250115 | 090800 | 10489142750 | 32600 | 32500 | 32650 | 32400 | 14972 |
| 599 | 20250115 | 090700 | 10001796200 | 32450 | 32500 | 32550 | 32250 | 22766 |
| 600 | 20250115 | 090600 | 9263916350 | 32500 | 32600 | 32650 | 32450 | 10465 |
| 601 | 20250115 | 090500 | 8923435800 | 32600 | 32600 | 32750 | 32550 | 12949 |
| 602 | 20250115 | 090400 | 8501074050 | 32600 | 32700 | 32750 | 32450 | 27359 |
| 603 | 20250115 | 090300 | 7610079650 | 32700 | 32800 | 32850 | 32600 | 19316 |
| 604 | 20250115 | 090200 | 6978926050 | 32800 | 32650 | 32800 | 32450 | 37795 |
| 605 | 20250115 | 090100 | 5747138000 | 32600 | 33250 | 33250 | 32600 | 68103 |
| 606 | 20250115 | 090000 | 3508334050 | 33250 | 33050 | 33250 | 32700 | 106131 |