36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 191200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 3 | 20250124 | 191100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 4 | 20250124 | 191000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 5 | 20250124 | 190900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 6 | 20250124 | 190800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 7 | 20250124 | 190700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 8 | 20250124 | 190600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 9 | 20250124 | 190500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 10 | 20250124 | 190400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 11 | 20250124 | 190300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 12 | 20250124 | 190200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 13 | 20250124 | 190100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 14 | 20250124 | 190000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 15 | 20250124 | 185900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 16 | 20250124 | 185800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 17 | 20250124 | 185700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 18 | 20250124 | 185600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 19 | 20250124 | 185500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 20 | 20250124 | 185400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 21 | 20250124 | 185300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 22 | 20250124 | 185200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 23 | 20250124 | 185100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 24 | 20250124 | 185000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 25 | 20250124 | 184900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 26 | 20250124 | 184800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 27 | 20250124 | 184700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 28 | 20250124 | 184600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 29 | 20250124 | 184500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 30 | 20250124 | 184400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 31 | 20250124 | 184300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 32 | 20250124 | 184200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 33 | 20250124 | 184100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 34 | 20250124 | 184000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 35 | 20250124 | 183900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 36 | 20250124 | 183800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 37 | 20250124 | 183700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 38 | 20250124 | 183600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 39 | 20250124 | 183500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 40 | 20250124 | 183400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 41 | 20250124 | 183300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 42 | 20250124 | 183200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 43 | 20250124 | 183100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 44 | 20250124 | 183000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 45 | 20250124 | 182900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 46 | 20250124 | 182800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 47 | 20250124 | 182700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 48 | 20250124 | 182600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 49 | 20250124 | 182500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 50 | 20250124 | 182400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 51 | 20250124 | 182300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 52 | 20250124 | 182200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 53 | 20250124 | 182100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 54 | 20250124 | 182000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 55 | 20250124 | 181900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 56 | 20250124 | 181800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 57 | 20250124 | 181700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 58 | 20250124 | 181600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 59 | 20250124 | 181500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 60 | 20250124 | 181400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 61 | 20250124 | 181300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 62 | 20250124 | 181200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 63 | 20250124 | 181100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 64 | 20250124 | 181000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 65 | 20250124 | 180900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 66 | 20250124 | 180800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 67 | 20250124 | 180700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 68 | 20250124 | 180600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 69 | 20250124 | 180500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 70 | 20250124 | 180400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 71 | 20250124 | 180300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 72 | 20250124 | 180200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 73 | 20250124 | 180100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 74 | 20250124 | 180000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 75 | 20250124 | 175900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 76 | 20250124 | 175800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 77 | 20250124 | 175700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 78 | 20250124 | 175600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 79 | 20250124 | 175500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 80 | 20250124 | 175400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 81 | 20250124 | 175300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 82 | 20250124 | 175200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 83 | 20250124 | 175100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 84 | 20250124 | 175000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 85 | 20250124 | 174900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 86 | 20250124 | 174800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 87 | 20250124 | 174700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 88 | 20250124 | 174600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 89 | 20250124 | 174500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 90 | 20250124 | 174400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 91 | 20250124 | 174300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 92 | 20250124 | 174200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 93 | 20250124 | 174100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 94 | 20250124 | 174000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 95 | 20250124 | 173900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 96 | 20250124 | 173800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 97 | 20250124 | 173700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 98 | 20250124 | 173600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 99 | 20250124 | 173500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 100 | 20250124 | 173400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 101 | 20250124 | 173300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 102 | 20250124 | 173200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 103 | 20250124 | 173100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 104 | 20250124 | 173000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 105 | 20250124 | 172900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 106 | 20250124 | 172800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 107 | 20250124 | 172700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 108 | 20250124 | 172600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 109 | 20250124 | 172500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 110 | 20250124 | 172400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 111 | 20250124 | 172300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 112 | 20250124 | 172200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 113 | 20250124 | 172100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 114 | 20250124 | 172000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 115 | 20250124 | 171900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 116 | 20250124 | 171800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 117 | 20250124 | 171700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 118 | 20250124 | 171600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 119 | 20250124 | 171500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 120 | 20250124 | 171400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 121 | 20250124 | 171300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 122 | 20250124 | 171200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 123 | 20250124 | 171100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 124 | 20250124 | 171000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 125 | 20250124 | 170900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 126 | 20250124 | 170800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 127 | 20250124 | 170700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 128 | 20250124 | 170600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 129 | 20250124 | 170500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 130 | 20250124 | 170400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 131 | 20250124 | 170300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 132 | 20250124 | 170200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 133 | 20250124 | 170100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 134 | 20250124 | 170000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 135 | 20250124 | 165900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 136 | 20250124 | 165800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 137 | 20250124 | 165700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 138 | 20250124 | 165600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 139 | 20250124 | 165500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 140 | 20250124 | 165400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 141 | 20250124 | 165300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 142 | 20250124 | 165200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 143 | 20250124 | 165100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 144 | 20250124 | 165000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 145 | 20250124 | 164900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 146 | 20250124 | 164800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 147 | 20250124 | 164700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 148 | 20250124 | 164600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 149 | 20250124 | 164500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 150 | 20250124 | 164400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 151 | 20250124 | 164300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 152 | 20250124 | 164200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 153 | 20250124 | 164100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 154 | 20250124 | 164000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 155 | 20250124 | 163900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 156 | 20250124 | 163800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 157 | 20250124 | 163700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 158 | 20250124 | 163600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 159 | 20250124 | 163500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 160 | 20250124 | 163400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 161 | 20250124 | 163300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 162 | 20250124 | 163200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 163 | 20250124 | 163100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 164 | 20250124 | 163000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 165 | 20250124 | 162900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 166 | 20250124 | 162800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 167 | 20250124 | 162700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 168 | 20250124 | 162600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 169 | 20250124 | 162500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 170 | 20250124 | 162400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 171 | 20250124 | 162300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 172 | 20250124 | 162200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 173 | 20250124 | 162100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 174 | 20250124 | 162000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 175 | 20250124 | 161900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 176 | 20250124 | 161800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 177 | 20250124 | 161700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 178 | 20250124 | 161600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 179 | 20250124 | 161500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 180 | 20250124 | 161400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 181 | 20250124 | 161300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 182 | 20250124 | 161200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 183 | 20250124 | 161100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 184 | 20250124 | 161000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 185 | 20250124 | 160900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 186 | 20250124 | 160800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 187 | 20250124 | 160700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 188 | 20250124 | 160600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 189 | 20250124 | 160500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 190 | 20250124 | 160400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 191 | 20250124 | 160300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 192 | 20250124 | 160200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 193 | 20250124 | 160100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 194 | 20250124 | 160000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 195 | 20250124 | 155900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 196 | 20250124 | 155800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 197 | 20250124 | 155700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 198 | 20250124 | 155600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 199 | 20250124 | 155500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 200 | 20250124 | 155400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 201 | 20250124 | 155300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 202 | 20250124 | 155200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 203 | 20250124 | 155100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 204 | 20250124 | 155000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 205 | 20250124 | 154900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 206 | 20250124 | 154800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 207 | 20250124 | 154700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 208 | 20250124 | 154600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 209 | 20250124 | 154500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 210 | 20250124 | 154400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 211 | 20250124 | 154300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 212 | 20250124 | 154200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 213 | 20250124 | 154100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 214 | 20250124 | 154000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 215 | 20250124 | 153900 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 216 | 20250124 | 153800 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 217 | 20250124 | 153700 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 218 | 20250124 | 153600 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 219 | 20250124 | 153500 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 220 | 20250124 | 153400 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 221 | 20250124 | 153300 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 222 | 20250124 | 153200 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 223 | 20250124 | 153100 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 0 |
| 224 | 20250124 | 153000 | 45046375500 | 115000 | 115000 | 115000 | 115000 | 25358 |
| 225 | 20250124 | 152900 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 226 | 20250124 | 152800 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 227 | 20250124 | 152700 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 228 | 20250124 | 152600 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 229 | 20250124 | 152500 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 230 | 20250124 | 152400 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 231 | 20250124 | 152300 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 232 | 20250124 | 152200 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 233 | 20250124 | 152100 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 234 | 20250124 | 152000 | 42130205500 | 115100 | 115100 | 115100 | 115100 | 0 |
| 235 | 20250124 | 151900 | 42130205500 | 115100 | 115000 | 115100 | 114900 | 1121 |
| 236 | 20250124 | 151800 | 42001257800 | 114900 | 114800 | 115000 | 114800 | 1754 |
| 237 | 20250124 | 151700 | 41799708600 | 114900 | 115000 | 115000 | 114800 | 2204 |
| 238 | 20250124 | 151600 | 41546522600 | 115000 | 114800 | 115000 | 114800 | 1964 |
| 239 | 20250124 | 151500 | 41320833700 | 114800 | 114800 | 114900 | 114800 | 4102 |
| 240 | 20250124 | 151400 | 40849598600 | 114800 | 114800 | 114900 | 114800 | 895 |
| 241 | 20250124 | 151300 | 40746841800 | 114800 | 114800 | 114900 | 114800 | 2005 |
| 242 | 20250124 | 151200 | 40516537900 | 114800 | 114900 | 114900 | 114800 | 644 |
| 243 | 20250124 | 151100 | 40442600600 | 114800 | 114800 | 114900 | 114800 | 738 |
| 244 | 20250124 | 151000 | 40357869900 | 114800 | 114800 | 114900 | 114800 | 2281 |
| 245 | 20250124 | 150900 | 40096001500 | 114800 | 114800 | 114900 | 114800 | 638 |
| 246 | 20250124 | 150800 | 40022756000 | 114900 | 115000 | 115000 | 114800 | 2859 |
| 247 | 20250124 | 150700 | 39694272200 | 114900 | 114900 | 115000 | 114900 | 1100 |
| 248 | 20250124 | 150600 | 39567857600 | 115000 | 114900 | 115000 | 114900 | 1252 |
| 249 | 20250124 | 150500 | 39423946500 | 115000 | 115000 | 115000 | 114900 | 1009 |
| 250 | 20250124 | 150400 | 39307955000 | 114900 | 114900 | 115000 | 114900 | 1593 |
| 251 | 20250124 | 150300 | 39124822500 | 114900 | 115000 | 115000 | 114900 | 734 |
| 252 | 20250124 | 150200 | 39040420600 | 114900 | 115000 | 115000 | 114900 | 1386 |
| 253 | 20250124 | 150100 | 38881061700 | 114900 | 114900 | 115000 | 114900 | 1062 |
| 254 | 20250124 | 150000 | 38759028000 | 114900 | 114900 | 115000 | 114900 | 361 |
| 255 | 20250124 | 145900 | 38717540600 | 114900 | 115000 | 115100 | 114900 | 1468 |
| 256 | 20250124 | 145800 | 38548811800 | 115000 | 115000 | 115100 | 115000 | 863 |
| 257 | 20250124 | 145700 | 38449559300 | 115000 | 114900 | 115100 | 114900 | 592 |
| 258 | 20250124 | 145600 | 38381470900 | 114900 | 115100 | 115100 | 114900 | 1196 |
| 259 | 20250124 | 145500 | 38243929300 | 115000 | 115000 | 115100 | 115000 | 292 |
| 260 | 20250124 | 145400 | 38210345300 | 115000 | 115000 | 115100 | 115000 | 552 |
| 261 | 20250124 | 145300 | 38146856100 | 115000 | 115000 | 115300 | 115000 | 2396 |
| 262 | 20250124 | 145200 | 37871182700 | 115000 | 115100 | 115100 | 115000 | 3422 |
| 263 | 20250124 | 145100 | 37477641300 | 115100 | 115100 | 115100 | 115000 | 592 |
| 264 | 20250124 | 145000 | 37409516800 | 115000 | 115200 | 115200 | 115000 | 2513 |
| 265 | 20250124 | 144900 | 37120270800 | 115100 | 115100 | 115200 | 115100 | 417 |
| 266 | 20250124 | 144800 | 37072264400 | 115100 | 115200 | 115300 | 115100 | 1059 |
| 267 | 20250124 | 144700 | 36950269000 | 115200 | 115200 | 115300 | 115200 | 268 |
| 268 | 20250124 | 144600 | 36919392200 | 115200 | 115200 | 115300 | 115200 | 264 |
| 269 | 20250124 | 144500 | 36888975700 | 115200 | 115300 | 115300 | 115200 | 169 |
| 270 | 20250124 | 144400 | 36869500500 | 115200 | 115100 | 115400 | 115100 | 2355 |
| 271 | 20250124 | 144300 | 36597970000 | 115200 | 115200 | 115300 | 115100 | 3738 |
| 272 | 20250124 | 144200 | 36167454800 | 115100 | 115100 | 115200 | 115100 | 1878 |
| 273 | 20250124 | 144100 | 35951131300 | 115200 | 115100 | 115200 | 115000 | 1992 |
| 274 | 20250124 | 144000 | 35721847000 | 115100 | 115000 | 115200 | 115000 | 1289 |
| 275 | 20250124 | 143900 | 35573478700 | 115000 | 115000 | 115100 | 115000 | 557 |
| 276 | 20250124 | 143800 | 35509380600 | 115100 | 115100 | 115300 | 115000 | 1144 |
| 277 | 20250124 | 143700 | 35377665800 | 115000 | 115000 | 115200 | 115000 | 2161 |
| 278 | 20250124 | 143600 | 35128930700 | 115100 | 115000 | 115200 | 115000 | 2438 |
| 279 | 20250124 | 143500 | 34848299300 | 115000 | 115000 | 115100 | 114900 | 1165 |
| 280 | 20250124 | 143400 | 34714304200 | 115000 | 115000 | 115000 | 114900 | 662 |
| 281 | 20250124 | 143300 | 34638213600 | 115000 | 115000 | 115100 | 114900 | 1537 |
| 282 | 20250124 | 143200 | 34461463800 | 115000 | 115000 | 115200 | 115000 | 1607 |
| 283 | 20250124 | 143100 | 34276600200 | 115100 | 115000 | 115100 | 114900 | 876 |
| 284 | 20250124 | 143000 | 34175866400 | 114900 | 115000 | 115100 | 114900 | 2403 |
| 285 | 20250124 | 142900 | 33899502800 | 115000 | 115000 | 115200 | 115000 | 366 |
| 286 | 20250124 | 142800 | 33857377900 | 115100 | 115000 | 115300 | 115000 | 3355 |
| 287 | 20250124 | 142700 | 33471446500 | 115000 | 115100 | 115100 | 115000 | 997 |
| 288 | 20250124 | 142600 | 33356707900 | 115100 | 115100 | 115200 | 115000 | 1549 |
| 289 | 20250124 | 142500 | 33178472300 | 115000 | 114900 | 115100 | 114800 | 2972 |
| 290 | 20250124 | 142400 | 32836902700 | 114900 | 115000 | 115100 | 114900 | 1230 |
| 291 | 20250124 | 142300 | 32695540500 | 115000 | 115200 | 115200 | 115000 | 120 |
| 292 | 20250124 | 142200 | 32681730500 | 115100 | 114900 | 115200 | 114900 | 1031 |
| 293 | 20250124 | 142100 | 32563093100 | 114900 | 115100 | 115100 | 114900 | 1353 |
| 294 | 20250124 | 142000 | 32407437000 | 115000 | 115000 | 115100 | 114900 | 773 |
| 295 | 20250124 | 141900 | 32318552900 | 114900 | 115000 | 115200 | 114900 | 114 |
| 296 | 20250124 | 141800 | 32305441900 | 115000 | 115000 | 115100 | 114900 | 1775 |
| 297 | 20250124 | 141700 | 32101226400 | 115000 | 114900 | 115100 | 114800 | 1260 |
| 298 | 20250124 | 141600 | 31956348800 | 114900 | 115000 | 115000 | 114800 | 1726 |
| 299 | 20250124 | 141500 | 31758026600 | 114900 | 115000 | 115100 | 114900 | 544 |
| 300 | 20250124 | 141400 | 31695462900 | 115100 | 115100 | 115200 | 115000 | 362 |
| 301 | 20250124 | 141300 | 31653807100 | 115100 | 115000 | 115200 | 115000 | 442 |
| 302 | 20250124 | 141200 | 31602937100 | 115100 | 114900 | 115100 | 114900 | 319 |
| 303 | 20250124 | 141100 | 31566246400 | 115000 | 115200 | 115200 | 114900 | 1543 |
| 304 | 20250124 | 141000 | 31388751100 | 115100 | 115100 | 115200 | 115000 | 267 |
| 305 | 20250124 | 140900 | 31358025900 | 115100 | 115100 | 115100 | 115000 | 870 |
| 306 | 20250124 | 140800 | 31257906900 | 115100 | 114900 | 115100 | 114900 | 490 |
| 307 | 20250124 | 140700 | 31201558300 | 114900 | 114900 | 115000 | 114900 | 1526 |
| 308 | 20250124 | 140600 | 31026076400 | 115000 | 115000 | 115100 | 114900 | 506 |
| 309 | 20250124 | 140500 | 30967887700 | 115000 | 115100 | 115100 | 115000 | 1353 |
| 310 | 20250124 | 140400 | 30812282100 | 115000 | 115000 | 115100 | 115000 | 131 |
| 311 | 20250124 | 140300 | 30797211800 | 115000 | 115100 | 115100 | 115000 | 336 |
| 312 | 20250124 | 140200 | 30758555700 | 115000 | 115100 | 115100 | 115000 | 224 |
| 313 | 20250124 | 140100 | 30732779300 | 115000 | 114900 | 115100 | 114900 | 312 |
| 314 | 20250124 | 140000 | 30696904700 | 115000 | 115000 | 115100 | 115000 | 898 |
| 315 | 20250124 | 135900 | 30593608600 | 115000 | 115000 | 115100 | 114900 | 438 |
| 316 | 20250124 | 135800 | 30543241500 | 114900 | 115000 | 115000 | 114900 | 1312 |
| 317 | 20250124 | 135700 | 30392374800 | 114900 | 114900 | 115000 | 114800 | 1928 |
| 318 | 20250124 | 135600 | 30170835700 | 114900 | 114900 | 115000 | 114900 | 275 |
| 319 | 20250124 | 135500 | 30139232700 | 114900 | 114900 | 115000 | 114900 | 220 |
| 320 | 20250124 | 135400 | 30113950500 | 114900 | 114900 | 115000 | 114900 | 288 |
| 321 | 20250124 | 135300 | 30080849600 | 115000 | 114900 | 115000 | 114900 | 386 |
| 322 | 20250124 | 135200 | 30036490400 | 114900 | 114900 | 115000 | 114900 | 282 |
| 323 | 20250124 | 135100 | 30004080800 | 114900 | 114900 | 115000 | 114900 | 163 |
| 324 | 20250124 | 135000 | 29985345200 | 115000 | 114900 | 115000 | 114900 | 211 |
| 325 | 20250124 | 134900 | 29961094600 | 114900 | 114900 | 115000 | 114900 | 221 |
| 326 | 20250124 | 134800 | 29935698300 | 114900 | 114800 | 115000 | 114800 | 881 |
| 327 | 20250124 | 134700 | 29834479800 | 114900 | 114900 | 114900 | 114800 | 224 |
| 328 | 20250124 | 134600 | 29808759800 | 114900 | 114700 | 115000 | 114700 | 738 |
| 329 | 20250124 | 134500 | 29724060700 | 114700 | 114800 | 114800 | 114600 | 1371 |
| 330 | 20250124 | 134400 | 29566802400 | 114800 | 114600 | 115000 | 114600 | 1976 |
| 331 | 20250124 | 134300 | 29340016400 | 114600 | 114600 | 114700 | 114600 | 321 |
| 332 | 20250124 | 134200 | 29303204900 | 114700 | 114600 | 114700 | 114600 | 820 |
| 333 | 20250124 | 134100 | 29209225100 | 114600 | 114700 | 114700 | 114600 | 258 |
| 334 | 20250124 | 134000 | 29179647800 | 114600 | 114600 | 114700 | 114600 | 264 |
| 335 | 20250124 | 133900 | 29149387100 | 114700 | 114600 | 114700 | 114600 | 2390 |
| 336 | 20250124 | 133800 | 28875480300 | 114600 | 114600 | 114700 | 114600 | 194 |
| 337 | 20250124 | 133700 | 28853235700 | 114700 | 114900 | 114900 | 114600 | 832 |
| 338 | 20250124 | 133600 | 28757785100 | 114800 | 114700 | 114900 | 114700 | 539 |
| 339 | 20250124 | 133500 | 28695912200 | 114700 | 114800 | 114800 | 114600 | 1668 |
| 340 | 20250124 | 133400 | 28504599600 | 114800 | 114800 | 114800 | 114700 | 403 |
| 341 | 20250124 | 133300 | 28458372100 | 114700 | 114700 | 114800 | 114600 | 1860 |
| 342 | 20250124 | 133200 | 28245009000 | 114700 | 114700 | 114800 | 114700 | 283 |
| 343 | 20250124 | 133100 | 28212546100 | 114700 | 114700 | 114800 | 114700 | 1613 |
| 344 | 20250124 | 133000 | 28027493100 | 114700 | 114700 | 114800 | 114700 | 222 |
| 345 | 20250124 | 132900 | 28002021900 | 114800 | 114700 | 114800 | 114700 | 240 |
| 346 | 20250124 | 132800 | 27974483500 | 114700 | 114800 | 114800 | 114700 | 227 |
| 347 | 20250124 | 132700 | 27948432800 | 114800 | 114700 | 114800 | 114700 | 119 |
| 348 | 20250124 | 132600 | 27934778800 | 114700 | 114800 | 114800 | 114700 | 1344 |
| 349 | 20250124 | 132500 | 27780599800 | 114800 | 114900 | 114900 | 114800 | 708 |
| 350 | 20250124 | 132400 | 27699316100 | 114800 | 114700 | 114900 | 114700 | 2772 |
| 351 | 20250124 | 132300 | 27381080300 | 114700 | 114800 | 114800 | 114700 | 1981 |
| 352 | 20250124 | 132200 | 27153679400 | 114800 | 114900 | 114900 | 114800 | 211 |
| 353 | 20250124 | 132100 | 27129453900 | 114900 | 115000 | 115000 | 114900 | 2059 |
| 354 | 20250124 | 132000 | 26892868300 | 114900 | 115000 | 115000 | 114900 | 152 |
| 355 | 20250124 | 131900 | 26875394400 | 115000 | 115000 | 115000 | 114900 | 118 |
| 356 | 20250124 | 131800 | 26861829500 | 115000 | 114900 | 115000 | 114900 | 868 |
| 357 | 20250124 | 131700 | 26762029000 | 114900 | 115000 | 115000 | 114900 | 205 |
| 358 | 20250124 | 131600 | 26738466800 | 115000 | 115000 | 115000 | 114900 | 271 |
| 359 | 20250124 | 131500 | 26707319600 | 115000 | 115000 | 115000 | 114900 | 313 |
| 360 | 20250124 | 131400 | 26671338400 | 114900 | 115000 | 115000 | 114900 | 199 |
| 361 | 20250124 | 131300 | 26648462100 | 114900 | 114900 | 115000 | 114900 | 139 |
| 362 | 20250124 | 131200 | 26632486100 | 114900 | 115000 | 115100 | 114900 | 169 |
| 363 | 20250124 | 131100 | 26613052700 | 114900 | 115100 | 115100 | 114900 | 3156 |
| 364 | 20250124 | 131000 | 26250190200 | 115000 | 115100 | 115100 | 115000 | 192 |
| 365 | 20250124 | 130900 | 26228103800 | 115000 | 115000 | 115100 | 115000 | 182 |
| 366 | 20250124 | 130800 | 26207166500 | 115000 | 115100 | 115100 | 115000 | 202 |
| 367 | 20250124 | 130700 | 26183921000 | 115200 | 115200 | 115200 | 115100 | 148 |
| 368 | 20250124 | 130600 | 26166877900 | 115200 | 115200 | 115200 | 115000 | 310 |
| 369 | 20250124 | 130500 | 26131189300 | 115200 | 115200 | 115200 | 115000 | 162 |
| 370 | 20250124 | 130400 | 26112539600 | 115200 | 115200 | 115300 | 115100 | 1934 |
| 371 | 20250124 | 130300 | 25889739400 | 115300 | 115100 | 115300 | 115100 | 1001 |
| 372 | 20250124 | 130200 | 25774407500 | 115100 | 115000 | 115200 | 114900 | 1237 |
| 373 | 20250124 | 130100 | 25632119800 | 115000 | 115000 | 115000 | 114900 | 267 |
| 374 | 20250124 | 130000 | 25601429700 | 114900 | 115000 | 115000 | 114900 | 157 |
| 375 | 20250124 | 125900 | 25583384500 | 114900 | 115000 | 115000 | 114900 | 244 |
| 376 | 20250124 | 125800 | 25555343500 | 115000 | 115000 | 115000 | 114900 | 170 |
| 377 | 20250124 | 125700 | 25535805700 | 114900 | 115100 | 115100 | 114900 | 748 |
| 378 | 20250124 | 125600 | 25449780300 | 115100 | 115000 | 115100 | 115000 | 194 |
| 379 | 20250124 | 125500 | 25427462600 | 115100 | 115000 | 115100 | 115000 | 125 |
| 380 | 20250124 | 125400 | 25413086400 | 115100 | 115100 | 115100 | 115000 | 412 |
| 381 | 20250124 | 125300 | 25365699500 | 115100 | 115100 | 115100 | 115000 | 95 |
| 382 | 20250124 | 125200 | 25354770100 | 115000 | 115100 | 115100 | 115000 | 95 |
| 383 | 20250124 | 125100 | 25343842700 | 115100 | 115100 | 115100 | 115000 | 226 |
| 384 | 20250124 | 125000 | 25317836600 | 115000 | 115200 | 115200 | 115000 | 410 |
| 385 | 20250124 | 124900 | 25270649100 | 115100 | 115100 | 115200 | 115100 | 64 |
| 386 | 20250124 | 124800 | 25263281200 | 115100 | 114900 | 115100 | 114900 | 1334 |
| 387 | 20250124 | 124700 | 25109848400 | 115000 | 115000 | 115000 | 114900 | 487 |
| 388 | 20250124 | 124600 | 25053845200 | 115100 | 115100 | 115100 | 115000 | 243 |
| 389 | 20250124 | 124500 | 25025895300 | 115000 | 115000 | 115100 | 115000 | 3191 |
| 390 | 20250124 | 124400 | 24658919900 | 115100 | 115100 | 115100 | 115000 | 1124 |
| 391 | 20250124 | 124300 | 24529552700 | 115100 | 115100 | 115100 | 115000 | 397 |
| 392 | 20250124 | 124200 | 24483893200 | 115100 | 115000 | 115100 | 114900 | 2885 |
| 393 | 20250124 | 124100 | 24152296600 | 114900 | 115000 | 115000 | 114900 | 251 |
| 394 | 20250124 | 124000 | 24123447900 | 115000 | 115000 | 115000 | 114900 | 121 |
| 395 | 20250124 | 123900 | 24109537000 | 115000 | 115000 | 115000 | 114900 | 156 |
| 396 | 20250124 | 123800 | 24091598700 | 115000 | 114900 | 115000 | 114900 | 742 |
| 397 | 20250124 | 123700 | 24006328900 | 115000 | 115000 | 115000 | 114900 | 291 |
| 398 | 20250124 | 123600 | 23972877900 | 115000 | 115000 | 115000 | 114900 | 198 |
| 399 | 20250124 | 123500 | 23950113400 | 115000 | 114900 | 115000 | 114900 | 177 |
| 400 | 20250124 | 123400 | 23929764100 | 115000 | 115000 | 115000 | 114900 | 254 |
| 401 | 20250124 | 123300 | 23900556400 | 114900 | 114900 | 115000 | 114900 | 158 |
| 402 | 20250124 | 123200 | 23882393800 | 115000 | 115000 | 115000 | 114900 | 556 |
| 403 | 20250124 | 123100 | 23818463900 | 115000 | 115000 | 115100 | 114900 | 617 |
| 404 | 20250124 | 123000 | 23747508300 | 114900 | 114900 | 115000 | 114900 | 163 |
| 405 | 20250124 | 122900 | 23728773400 | 115000 | 114900 | 115000 | 114900 | 43 |
| 406 | 20250124 | 122800 | 23723831800 | 115000 | 115100 | 115100 | 114900 | 589 |
| 407 | 20250124 | 122700 | 23656101500 | 115000 | 114800 | 115000 | 114800 | 893 |
| 408 | 20250124 | 122600 | 23553496400 | 114900 | 114800 | 114900 | 114800 | 235 |
| 409 | 20250124 | 122500 | 23526507500 | 114900 | 114900 | 114900 | 114800 | 151 |
| 410 | 20250124 | 122400 | 23509169800 | 114800 | 114900 | 114900 | 114800 | 127 |
| 411 | 20250124 | 122300 | 23494580700 | 114900 | 115000 | 115000 | 114800 | 1943 |
| 412 | 20250124 | 122200 | 23271148900 | 115100 | 115000 | 115100 | 114900 | 1220 |
| 413 | 20250124 | 122100 | 23130882800 | 115000 | 115000 | 115000 | 114900 | 187 |
| 414 | 20250124 | 122000 | 23109393900 | 114900 | 114900 | 115000 | 114900 | 822 |
| 415 | 20250124 | 121900 | 23014891900 | 115000 | 115000 | 115000 | 114900 | 130 |
| 416 | 20250124 | 121800 | 22999949900 | 115000 | 115000 | 115000 | 114900 | 101 |
| 417 | 20250124 | 121700 | 22988337800 | 115000 | 114900 | 115000 | 114800 | 1015 |
| 418 | 20250124 | 121600 | 22871693600 | 114900 | 114800 | 114900 | 114800 | 150 |
| 419 | 20250124 | 121500 | 22854471000 | 114900 | 114800 | 114900 | 114800 | 185 |
| 420 | 20250124 | 121400 | 22833225600 | 114800 | 114800 | 114900 | 114800 | 306 |
| 421 | 20250124 | 121300 | 22798092700 | 114800 | 115000 | 115000 | 114800 | 233 |
| 422 | 20250124 | 121200 | 22771325300 | 114900 | 115000 | 115000 | 114900 | 267 |
| 423 | 20250124 | 121100 | 22740645600 | 114900 | 114900 | 115000 | 114900 | 151 |
| 424 | 20250124 | 121000 | 22723290800 | 114900 | 115000 | 115000 | 114900 | 152 |
| 425 | 20250124 | 120900 | 22705821000 | 114900 | 115000 | 115000 | 114900 | 286 |
| 426 | 20250124 | 120800 | 22672951500 | 114900 | 115000 | 115000 | 114900 | 134 |
| 427 | 20250124 | 120700 | 22657547000 | 114900 | 114900 | 115000 | 114900 | 113 |
| 428 | 20250124 | 120600 | 22644562100 | 114900 | 114900 | 115000 | 114900 | 110 |
| 429 | 20250124 | 120500 | 22631917700 | 115000 | 115100 | 115100 | 114900 | 671 |
| 430 | 20250124 | 120400 | 22554750100 | 115100 | 114900 | 115100 | 114800 | 577 |
| 431 | 20250124 | 120300 | 22488404600 | 114900 | 114900 | 114900 | 114800 | 321 |
| 432 | 20250124 | 120200 | 22451524200 | 114900 | 114900 | 115000 | 114800 | 1522 |
| 433 | 20250124 | 120100 | 22276636300 | 114900 | 114800 | 114900 | 114800 | 170 |
| 434 | 20250124 | 120000 | 22257115700 | 114800 | 114900 | 115000 | 114800 | 476 |
| 435 | 20250124 | 115900 | 22202422200 | 115000 | 115000 | 115000 | 114900 | 186 |
| 436 | 20250124 | 115800 | 22181047600 | 115000 | 114900 | 115100 | 114800 | 2093 |
| 437 | 20250124 | 115700 | 21940390700 | 115000 | 115100 | 115100 | 114900 | 671 |
| 438 | 20250124 | 115600 | 21863242300 | 115100 | 115100 | 115200 | 115000 | 1361 |
| 439 | 20250124 | 115500 | 21706595300 | 115100 | 115100 | 115200 | 115000 | 973 |
| 440 | 20250124 | 115400 | 21594596100 | 115200 | 115200 | 115200 | 115100 | 53 |
| 441 | 20250124 | 115300 | 21588494000 | 115100 | 115200 | 115200 | 115100 | 352 |
| 442 | 20250124 | 115200 | 21547973400 | 115200 | 115100 | 115200 | 115000 | 1156 |
| 443 | 20250124 | 115100 | 21415007000 | 115200 | 114900 | 115200 | 114900 | 2057 |
| 444 | 20250124 | 115000 | 21178519000 | 114900 | 115000 | 115000 | 114900 | 78 |
| 445 | 20250124 | 114900 | 21169554700 | 115000 | 114900 | 115000 | 114900 | 2652 |
| 446 | 20250124 | 114800 | 20864789900 | 114900 | 114900 | 115000 | 114900 | 200 |
| 447 | 20250124 | 114700 | 20841799300 | 114900 | 115000 | 115000 | 114900 | 199 |
| 448 | 20250124 | 114600 | 20818932200 | 114900 | 114900 | 115000 | 114900 | 178 |
| 449 | 20250124 | 114500 | 20798475900 | 114900 | 115100 | 115100 | 114900 | 830 |
| 450 | 20250124 | 114400 | 20703029700 | 115100 | 115100 | 115100 | 115000 | 234 |
| 451 | 20250124 | 114300 | 20676100500 | 115100 | 115100 | 115200 | 115000 | 1359 |
| 452 | 20250124 | 114200 | 20519755700 | 115000 | 115100 | 115100 | 115000 | 361 |
| 453 | 20250124 | 114100 | 20478209500 | 115100 | 115100 | 115200 | 114900 | 1395 |
| 454 | 20250124 | 114000 | 20317772500 | 115000 | 115000 | 115100 | 115000 | 192 |
| 455 | 20250124 | 113900 | 20295678500 | 115000 | 115000 | 115100 | 115000 | 245 |
| 456 | 20250124 | 113800 | 20267486100 | 115100 | 115100 | 115100 | 115000 | 68 |
| 457 | 20250124 | 113700 | 20259664200 | 115100 | 114800 | 115100 | 114800 | 1084 |
| 458 | 20250124 | 113600 | 20135071000 | 114800 | 114800 | 114900 | 114800 | 324 |
| 459 | 20250124 | 113500 | 20097874000 | 114800 | 114900 | 114900 | 114800 | 174 |
| 460 | 20250124 | 113400 | 20077894200 | 114800 | 114900 | 115000 | 114800 | 716 |
| 461 | 20250124 | 113300 | 19995636300 | 115000 | 115000 | 115000 | 114900 | 157 |
| 462 | 20250124 | 113200 | 19977591600 | 115000 | 114900 | 115000 | 114900 | 555 |
| 463 | 20250124 | 113100 | 19913773800 | 114900 | 115000 | 115000 | 114900 | 1816 |
| 464 | 20250124 | 113000 | 19705079400 | 114900 | 115000 | 115100 | 114900 | 336 |
| 465 | 20250124 | 112900 | 19666441900 | 115000 | 115000 | 115100 | 115000 | 297 |
| 466 | 20250124 | 112800 | 19632284100 | 115000 | 115100 | 115100 | 115000 | 114 |
| 467 | 20250124 | 112700 | 19619171400 | 115100 | 115200 | 115200 | 115000 | 1162 |
| 468 | 20250124 | 112600 | 19485501600 | 115200 | 115100 | 115200 | 115100 | 148 |
| 469 | 20250124 | 112500 | 19468463500 | 115100 | 115100 | 115200 | 115100 | 61 |
| 470 | 20250124 | 112400 | 19461441900 | 115000 | 115000 | 115200 | 115000 | 1327 |
| 471 | 20250124 | 112300 | 19308717700 | 115100 | 115100 | 115100 | 115000 | 1401 |
| 472 | 20250124 | 112200 | 19147592400 | 115000 | 115000 | 115100 | 115000 | 293 |
| 473 | 20250124 | 112100 | 19113893800 | 115100 | 115000 | 115100 | 115000 | 157 |
| 474 | 20250124 | 112000 | 19095835900 | 115100 | 115300 | 115300 | 115100 | 544 |
| 475 | 20250124 | 111900 | 19033187400 | 115300 | 115200 | 115300 | 115200 | 170 |
| 476 | 20250124 | 111800 | 19013601500 | 115200 | 115300 | 115300 | 115200 | 697 |
| 477 | 20250124 | 111700 | 18933253200 | 115200 | 115300 | 115300 | 115200 | 100 |
| 478 | 20250124 | 111600 | 18921730300 | 115300 | 115300 | 115400 | 115300 | 220 |
| 479 | 20250124 | 111500 | 18896363500 | 115400 | 115100 | 115400 | 115100 | 1845 |
| 480 | 20250124 | 111400 | 18683747000 | 115200 | 115300 | 115300 | 115100 | 739 |
| 481 | 20250124 | 111300 | 18598619600 | 115300 | 115000 | 115300 | 115000 | 916 |
| 482 | 20250124 | 111200 | 18493133300 | 115000 | 114700 | 115100 | 114700 | 3571 |
| 483 | 20250124 | 111100 | 18082770800 | 114700 | 114700 | 114800 | 114700 | 254 |
| 484 | 20250124 | 111000 | 18053634400 | 114700 | 114800 | 114800 | 114700 | 1137 |
| 485 | 20250124 | 110900 | 17923122100 | 114800 | 114800 | 114900 | 114800 | 132 |
| 486 | 20250124 | 110800 | 17907963900 | 114800 | 114900 | 114900 | 114800 | 245 |
| 487 | 20250124 | 110700 | 17879834300 | 114900 | 114800 | 114900 | 114800 | 143 |
| 488 | 20250124 | 110600 | 17863415600 | 114800 | 114800 | 114900 | 114800 | 78 |
| 489 | 20250124 | 110500 | 17854460900 | 114800 | 114800 | 115000 | 114700 | 1143 |
| 490 | 20250124 | 110400 | 17723207100 | 114700 | 114700 | 114800 | 114700 | 97 |
| 491 | 20250124 | 110300 | 17712077500 | 114700 | 114700 | 114800 | 114700 | 1534 |
| 492 | 20250124 | 110200 | 17536116700 | 114600 | 114600 | 114700 | 114600 | 288 |
| 493 | 20250124 | 110100 | 17503090700 | 114600 | 114400 | 114700 | 114400 | 1499 |
| 494 | 20250124 | 110000 | 17331360800 | 114400 | 114200 | 114500 | 114200 | 2335 |
| 495 | 20250124 | 105900 | 17064457600 | 114200 | 114200 | 114300 | 114200 | 545 |
| 496 | 20250124 | 105800 | 17002213500 | 114200 | 114300 | 114400 | 114200 | 4942 |
| 497 | 20250124 | 105700 | 16437313800 | 114300 | 114300 | 114400 | 114300 | 467 |
| 498 | 20250124 | 105600 | 16383912200 | 114400 | 114300 | 114400 | 114300 | 262 |
| 499 | 20250124 | 105500 | 16353950700 | 114400 | 114300 | 114400 | 114300 | 710 |
| 500 | 20250124 | 105400 | 16272792300 | 114300 | 114300 | 114400 | 114300 | 534 |
| 501 | 20250124 | 105300 | 16211735400 | 114300 | 114400 | 114500 | 114300 | 1131 |
| 502 | 20250124 | 105200 | 16082350000 | 114400 | 114400 | 114500 | 114400 | 225 |
| 503 | 20250124 | 105100 | 16056604600 | 114400 | 114300 | 114500 | 114300 | 2120 |
| 504 | 20250124 | 105000 | 15814077100 | 114300 | 114300 | 114400 | 114300 | 384 |
| 505 | 20250124 | 104900 | 15770183300 | 114300 | 114300 | 114400 | 114300 | 272 |
| 506 | 20250124 | 104800 | 15739088800 | 114300 | 114300 | 114400 | 114300 | 440 |
| 507 | 20250124 | 104700 | 15688794800 | 114300 | 114400 | 114400 | 114300 | 1136 |
| 508 | 20250124 | 104600 | 15558933900 | 114400 | 114600 | 114600 | 114300 | 6008 |
| 509 | 20250124 | 104500 | 14871178100 | 114500 | 114600 | 114600 | 114500 | 1253 |
| 510 | 20250124 | 104400 | 14727625600 | 114600 | 114600 | 114700 | 114600 | 348 |
| 511 | 20250124 | 104300 | 14687740900 | 114600 | 114600 | 114700 | 114600 | 318 |
| 512 | 20250124 | 104200 | 14651292000 | 114600 | 114600 | 114700 | 114600 | 292 |
| 513 | 20250124 | 104100 | 14617827200 | 114600 | 114700 | 114700 | 114600 | 1533 |
| 514 | 20250124 | 104000 | 14442136700 | 114600 | 114600 | 114700 | 114600 | 389 |
| 515 | 20250124 | 103900 | 14397554500 | 114600 | 114700 | 114700 | 114600 | 491 |
| 516 | 20250124 | 103800 | 14341284700 | 114600 | 114500 | 114700 | 114500 | 1523 |
| 517 | 20250124 | 103700 | 14166795500 | 114500 | 114600 | 114700 | 114500 | 3498 |
| 518 | 20250124 | 103600 | 13766014600 | 114700 | 114800 | 114800 | 114600 | 4704 |
| 519 | 20250124 | 103500 | 13226224200 | 114800 | 114800 | 114900 | 114800 | 1108 |
| 520 | 20250124 | 103400 | 13099005700 | 114800 | 114800 | 114900 | 114800 | 474 |
| 521 | 20250124 | 103300 | 13044583800 | 114800 | 114900 | 115000 | 114800 | 1453 |
| 522 | 20250124 | 103200 | 12877677400 | 114900 | 115000 | 115100 | 114900 | 6844 |
| 523 | 20250124 | 103100 | 12090682800 | 115100 | 115000 | 115100 | 115000 | 518 |
| 524 | 20250124 | 103000 | 12031102000 | 115000 | 115100 | 115200 | 115000 | 2420 |
| 525 | 20250124 | 102900 | 11752600300 | 115200 | 115100 | 115200 | 115100 | 1822 |
| 526 | 20250124 | 102800 | 11542863400 | 115100 | 115300 | 115300 | 115100 | 1511 |
| 527 | 20250124 | 102700 | 11368809000 | 115300 | 115300 | 115300 | 115300 | 430 |
| 528 | 20250124 | 102600 | 11319230000 | 115400 | 115300 | 115400 | 115300 | 111 |
| 529 | 20250124 | 102500 | 11306429800 | 115300 | 115300 | 115400 | 115300 | 415 |
| 530 | 20250124 | 102400 | 11258547000 | 115300 | 115400 | 115500 | 115300 | 1371 |
| 531 | 20250124 | 102300 | 11100413200 | 115400 | 115400 | 115500 | 115400 | 178 |
| 532 | 20250124 | 102200 | 11079871700 | 115400 | 115400 | 115500 | 115400 | 200 |
| 533 | 20250124 | 102100 | 11056791400 | 115400 | 115500 | 115500 | 115400 | 119 |
| 534 | 20250124 | 102000 | 11043056900 | 115400 | 115400 | 115400 | 115300 | 1105 |
| 535 | 20250124 | 101900 | 10915548600 | 115300 | 115300 | 115400 | 115300 | 272 |
| 536 | 20250124 | 101800 | 10884180200 | 115300 | 115300 | 115400 | 115300 | 235 |
| 537 | 20250124 | 101700 | 10857083100 | 115400 | 115400 | 115400 | 115300 | 270 |
| 538 | 20250124 | 101600 | 10825945200 | 115400 | 115500 | 115500 | 115300 | 1298 |
| 539 | 20250124 | 101500 | 10676157000 | 115400 | 115500 | 115500 | 115400 | 673 |
| 540 | 20250124 | 101400 | 10598457500 | 115400 | 115400 | 115400 | 115300 | 802 |
| 541 | 20250124 | 101300 | 10505911900 | 115400 | 115200 | 115400 | 115200 | 909 |
| 542 | 20250124 | 101200 | 10401103300 | 115300 | 115100 | 115300 | 115100 | 1542 |
| 543 | 20250124 | 101100 | 10223443600 | 115200 | 115200 | 115200 | 115100 | 1599 |
| 544 | 20250124 | 101000 | 10039279900 | 115100 | 115100 | 115200 | 115100 | 346 |
| 545 | 20250124 | 100900 | 9999450300 | 115100 | 115200 | 115200 | 115100 | 220 |
| 546 | 20250124 | 100800 | 9974123000 | 115100 | 115100 | 115200 | 115100 | 316 |
| 547 | 20250124 | 100700 | 9937749200 | 115100 | 115100 | 115200 | 115100 | 110 |
| 548 | 20250124 | 100600 | 9925086200 | 115200 | 115100 | 115200 | 115100 | 126 |
| 549 | 20250124 | 100500 | 9910582100 | 115100 | 115100 | 115200 | 115000 | 521 |
| 550 | 20250124 | 100400 | 9850612800 | 115100 | 115100 | 115100 | 115000 | 857 |
| 551 | 20250124 | 100300 | 9751978500 | 115100 | 115100 | 115200 | 115000 | 929 |
| 552 | 20250124 | 100200 | 9645057600 | 115100 | 115100 | 115200 | 115100 | 221 |
| 553 | 20250124 | 100100 | 9619619700 | 115100 | 115100 | 115200 | 115100 | 1149 |
| 554 | 20250124 | 100000 | 9487352300 | 115200 | 115200 | 115200 | 115100 | 1174 |
| 555 | 20250124 | 095900 | 9352218100 | 115200 | 115300 | 115300 | 115100 | 1665 |
| 556 | 20250124 | 095800 | 9160396200 | 115300 | 115300 | 115300 | 115200 | 1021 |
| 557 | 20250124 | 095700 | 9042700900 | 115300 | 115300 | 115300 | 115200 | 1268 |
| 558 | 20250124 | 095600 | 8896567300 | 115300 | 115200 | 115300 | 115200 | 122 |
| 559 | 20250124 | 095500 | 8882507700 | 115200 | 115200 | 115300 | 115100 | 621 |
| 560 | 20250124 | 095400 | 8810961200 | 115200 | 115200 | 115200 | 115100 | 999 |
| 561 | 20250124 | 095300 | 8695879200 | 115200 | 115300 | 115400 | 115100 | 4090 |
| 562 | 20250124 | 095200 | 8224441400 | 115300 | 115500 | 115600 | 115300 | 2381 |
| 563 | 20250124 | 095100 | 7949609600 | 115500 | 115700 | 115700 | 115500 | 966 |
| 564 | 20250124 | 095000 | 7838014200 | 115600 | 115600 | 115800 | 115500 | 7488 |
| 565 | 20250124 | 094900 | 6972386400 | 115700 | 115600 | 115700 | 115600 | 1470 |
| 566 | 20250124 | 094800 | 6802430900 | 115600 | 115700 | 115800 | 115600 | 1156 |
| 567 | 20250124 | 094700 | 6668706600 | 115700 | 115900 | 115900 | 115700 | 944 |
| 568 | 20250124 | 094600 | 6559387500 | 115900 | 115900 | 116000 | 115800 | 544 |
| 569 | 20250124 | 094500 | 6496347200 | 115900 | 116000 | 116000 | 115900 | 208 |
| 570 | 20250124 | 094400 | 6472233100 | 116000 | 115900 | 116000 | 115800 | 802 |
| 571 | 20250124 | 094300 | 6379282800 | 115900 | 116000 | 116000 | 115900 | 394 |
| 572 | 20250124 | 094200 | 6333617500 | 116000 | 116000 | 116000 | 115900 | 288 |
| 573 | 20250124 | 094100 | 6300233300 | 115900 | 116100 | 116100 | 115900 | 397 |
| 574 | 20250124 | 094000 | 6254181700 | 116100 | 116100 | 116100 | 116000 | 503 |
| 575 | 20250124 | 093900 | 6195787500 | 116100 | 116200 | 116200 | 116100 | 193 |
| 576 | 20250124 | 093800 | 6173379100 | 116100 | 116000 | 116200 | 116000 | 443 |
| 577 | 20250124 | 093700 | 6121945100 | 116100 | 115800 | 116100 | 115800 | 799 |
| 578 | 20250124 | 093600 | 6029301500 | 115900 | 115900 | 115900 | 115800 | 90 |
| 579 | 20250124 | 093500 | 6018870800 | 115900 | 115800 | 115900 | 115600 | 2055 |
| 580 | 20250124 | 093400 | 5781096900 | 115800 | 115800 | 115800 | 115700 | 1584 |
| 581 | 20250124 | 093300 | 5597733500 | 115800 | 115800 | 115900 | 115700 | 2338 |
| 582 | 20250124 | 093200 | 5326991700 | 115800 | 115700 | 115800 | 115600 | 1144 |
| 583 | 20250124 | 093100 | 5194625200 | 115600 | 115600 | 115700 | 115600 | 201 |
| 584 | 20250124 | 093000 | 5171386600 | 115700 | 115700 | 115800 | 115600 | 1697 |
| 585 | 20250124 | 092900 | 4975073900 | 115700 | 115800 | 115800 | 115700 | 190 |
| 586 | 20250124 | 092800 | 4953080300 | 115700 | 115800 | 115900 | 115700 | 177 |
| 587 | 20250124 | 092700 | 4932587900 | 115700 | 115900 | 116000 | 115700 | 311 |
| 588 | 20250124 | 092600 | 4896561300 | 115800 | 115800 | 115900 | 115800 | 114 |
| 589 | 20250124 | 092500 | 4883352700 | 115800 | 116000 | 116000 | 115700 | 383 |
| 590 | 20250124 | 092400 | 4838994700 | 116000 | 116000 | 116100 | 115700 | 1534 |
| 591 | 20250124 | 092300 | 4661130600 | 116000 | 116200 | 116300 | 116000 | 1158 |
| 592 | 20250124 | 092200 | 4526604100 | 116200 | 116000 | 116200 | 115900 | 1349 |
| 593 | 20250124 | 092100 | 4370018700 | 115900 | 115900 | 116000 | 115800 | 259 |
| 594 | 20250124 | 092000 | 4339997200 | 115900 | 115800 | 115900 | 115700 | 543 |
| 595 | 20250124 | 091900 | 4277112900 | 115800 | 115700 | 116000 | 115700 | 869 |
| 596 | 20250124 | 091800 | 4176461200 | 115700 | 115600 | 116100 | 115600 | 946 |
| 597 | 20250124 | 091700 | 4066888300 | 115700 | 115700 | 115800 | 115500 | 387 |
| 598 | 20250124 | 091600 | 4022151700 | 115700 | 115300 | 115700 | 115300 | 992 |
| 599 | 20250124 | 091500 | 3907539700 | 115400 | 115400 | 115600 | 115300 | 1462 |
| 600 | 20250124 | 091400 | 3738851000 | 115400 | 115200 | 115400 | 115200 | 823 |
| 601 | 20250124 | 091300 | 3643968600 | 115300 | 115200 | 115300 | 115100 | 357 |
| 602 | 20250124 | 091200 | 3602841700 | 115200 | 115300 | 115300 | 115100 | 620 |
| 603 | 20250124 | 091100 | 3531377200 | 115300 | 115300 | 115400 | 115100 | 1056 |
| 604 | 20250124 | 091000 | 3409675700 | 115300 | 115400 | 115600 | 115300 | 680 |
| 605 | 20250124 | 090900 | 3331172700 | 115200 | 115200 | 115400 | 115100 | 890 |
| 606 | 20250124 | 090800 | 3228584100 | 115200 | 115000 | 115300 | 114900 | 1099 |
| 607 | 20250124 | 090700 | 3102102700 | 115000 | 115000 | 115000 | 114900 | 1317 |
| 608 | 20250124 | 090600 | 2950678000 | 115000 | 114600 | 115100 | 114500 | 2729 |
| 609 | 20250124 | 090500 | 2637165200 | 114500 | 114900 | 115000 | 114500 | 3559 |
| 610 | 20250124 | 090400 | 2228681200 | 114900 | 115300 | 115300 | 114700 | 5285 |
| 611 | 20250124 | 090300 | 1620793100 | 115200 | 115500 | 115600 | 115200 | 2376 |
| 612 | 20250124 | 090200 | 1346596900 | 115500 | 115800 | 116200 | 115500 | 2751 |
| 613 | 20250124 | 090100 | 1028348700 | 115900 | 116100 | 116400 | 115600 | 2418 |
| 614 | 20250124 | 090000 | 748018800 | 116100 | 116400 | 116600 | 115700 | 6428 |