36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 193400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 3 | 20250107 | 193300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 4 | 20250107 | 193200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 5 | 20250107 | 193100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 6 | 20250107 | 193000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 7 | 20250107 | 192900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 8 | 20250107 | 192800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 9 | 20250107 | 192700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 10 | 20250107 | 192600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 11 | 20250107 | 192500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 12 | 20250107 | 192400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 13 | 20250107 | 192300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 14 | 20250107 | 192200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 15 | 20250107 | 192100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 16 | 20250107 | 192000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 17 | 20250107 | 191900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 18 | 20250107 | 191800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 19 | 20250107 | 191700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 20 | 20250107 | 191600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 21 | 20250107 | 191500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 22 | 20250107 | 191400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 23 | 20250107 | 191300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 24 | 20250107 | 191200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 25 | 20250107 | 191100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 26 | 20250107 | 191000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 27 | 20250107 | 190900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 28 | 20250107 | 190800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 29 | 20250107 | 190700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 30 | 20250107 | 190600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 31 | 20250107 | 190500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 32 | 20250107 | 190400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 33 | 20250107 | 190300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 34 | 20250107 | 190200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 35 | 20250107 | 190100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 36 | 20250107 | 190000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 37 | 20250107 | 185900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 38 | 20250107 | 185800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 39 | 20250107 | 185700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 40 | 20250107 | 185600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 41 | 20250107 | 185500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 42 | 20250107 | 185400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 43 | 20250107 | 185300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 44 | 20250107 | 185200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 45 | 20250107 | 185100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 46 | 20250107 | 185000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 47 | 20250107 | 184900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 48 | 20250107 | 184800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 49 | 20250107 | 184700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 50 | 20250107 | 184600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 51 | 20250107 | 184500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 52 | 20250107 | 184400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 53 | 20250107 | 184300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 54 | 20250107 | 184200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 55 | 20250107 | 184100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 56 | 20250107 | 184000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 57 | 20250107 | 183900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 58 | 20250107 | 183800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 59 | 20250107 | 183700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 60 | 20250107 | 183600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 61 | 20250107 | 183500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 62 | 20250107 | 183400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 63 | 20250107 | 183300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 64 | 20250107 | 183200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 65 | 20250107 | 183100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 66 | 20250107 | 183000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 67 | 20250107 | 182900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 68 | 20250107 | 182800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 69 | 20250107 | 182700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 70 | 20250107 | 182600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 71 | 20250107 | 182500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 72 | 20250107 | 182400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 73 | 20250107 | 182300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 74 | 20250107 | 182200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 75 | 20250107 | 182100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 76 | 20250107 | 182000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 77 | 20250107 | 181900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 78 | 20250107 | 181800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 79 | 20250107 | 181700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 80 | 20250107 | 181600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 81 | 20250107 | 181500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 82 | 20250107 | 181400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 83 | 20250107 | 181300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 84 | 20250107 | 181200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 85 | 20250107 | 181100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 86 | 20250107 | 181000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 87 | 20250107 | 180900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 88 | 20250107 | 180800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 89 | 20250107 | 180700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 90 | 20250107 | 180600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 91 | 20250107 | 180500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 92 | 20250107 | 180400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 93 | 20250107 | 180300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 94 | 20250107 | 180200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 95 | 20250107 | 180100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 96 | 20250107 | 180000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 97 | 20250107 | 175900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 98 | 20250107 | 175800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 99 | 20250107 | 175700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 100 | 20250107 | 175600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 101 | 20250107 | 175500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 102 | 20250107 | 175400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 103 | 20250107 | 175300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 104 | 20250107 | 175200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 105 | 20250107 | 175100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 106 | 20250107 | 175000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 107 | 20250107 | 174900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 108 | 20250107 | 174800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 109 | 20250107 | 174700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 110 | 20250107 | 174600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 111 | 20250107 | 174500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 112 | 20250107 | 174400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 113 | 20250107 | 174300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 114 | 20250107 | 174200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 115 | 20250107 | 174100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 116 | 20250107 | 174000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 117 | 20250107 | 173900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 118 | 20250107 | 173800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 119 | 20250107 | 173700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 120 | 20250107 | 173600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 121 | 20250107 | 173500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 122 | 20250107 | 173400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 123 | 20250107 | 173300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 124 | 20250107 | 173200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 125 | 20250107 | 173100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 126 | 20250107 | 173000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 127 | 20250107 | 172900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 128 | 20250107 | 172800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 129 | 20250107 | 172700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 130 | 20250107 | 172600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 131 | 20250107 | 172500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 132 | 20250107 | 172400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 133 | 20250107 | 172300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 134 | 20250107 | 172200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 135 | 20250107 | 172100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 136 | 20250107 | 172000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 137 | 20250107 | 171900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 138 | 20250107 | 171800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 139 | 20250107 | 171700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 140 | 20250107 | 171600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 141 | 20250107 | 171500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 142 | 20250107 | 171400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 143 | 20250107 | 171300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 144 | 20250107 | 171200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 145 | 20250107 | 171100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 146 | 20250107 | 171000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 147 | 20250107 | 170900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 148 | 20250107 | 170800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 149 | 20250107 | 170700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 150 | 20250107 | 170600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 151 | 20250107 | 170500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 152 | 20250107 | 170400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 153 | 20250107 | 170300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 154 | 20250107 | 170200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 155 | 20250107 | 170100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 156 | 20250107 | 170000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 157 | 20250107 | 165900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 158 | 20250107 | 165800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 159 | 20250107 | 165700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 160 | 20250107 | 165600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 161 | 20250107 | 165500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 162 | 20250107 | 165400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 163 | 20250107 | 165300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 164 | 20250107 | 165200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 165 | 20250107 | 165100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 166 | 20250107 | 165000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 167 | 20250107 | 164900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 168 | 20250107 | 164800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 169 | 20250107 | 164700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 170 | 20250107 | 164600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 171 | 20250107 | 164500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 172 | 20250107 | 164400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 173 | 20250107 | 164300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 174 | 20250107 | 164200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 175 | 20250107 | 164100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 176 | 20250107 | 164000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 177 | 20250107 | 163900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 178 | 20250107 | 163800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 179 | 20250107 | 163700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 180 | 20250107 | 163600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 181 | 20250107 | 163500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 182 | 20250107 | 163400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 183 | 20250107 | 163300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 184 | 20250107 | 163200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 185 | 20250107 | 163100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 186 | 20250107 | 163000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 187 | 20250107 | 162900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 188 | 20250107 | 162800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 189 | 20250107 | 162700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 190 | 20250107 | 162600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 191 | 20250107 | 162500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 192 | 20250107 | 162400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 193 | 20250107 | 162300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 194 | 20250107 | 162200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 195 | 20250107 | 162100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 196 | 20250107 | 162000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 197 | 20250107 | 161900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 198 | 20250107 | 161800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 199 | 20250107 | 161700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 200 | 20250107 | 161600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 201 | 20250107 | 161500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 202 | 20250107 | 161400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 203 | 20250107 | 161300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 204 | 20250107 | 161200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 205 | 20250107 | 161100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 206 | 20250107 | 161000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 207 | 20250107 | 160900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 208 | 20250107 | 160800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 209 | 20250107 | 160700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 210 | 20250107 | 160600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 211 | 20250107 | 160500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 212 | 20250107 | 160400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 213 | 20250107 | 160300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 214 | 20250107 | 160200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 215 | 20250107 | 160100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 216 | 20250107 | 160000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 217 | 20250107 | 155900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 218 | 20250107 | 155800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 219 | 20250107 | 155700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 220 | 20250107 | 155600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 221 | 20250107 | 155500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 222 | 20250107 | 155400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 223 | 20250107 | 155300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 224 | 20250107 | 155200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 225 | 20250107 | 155100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 226 | 20250107 | 155000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 227 | 20250107 | 154900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 228 | 20250107 | 154800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 229 | 20250107 | 154700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 230 | 20250107 | 154600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 231 | 20250107 | 154500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 232 | 20250107 | 154400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 233 | 20250107 | 154300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 234 | 20250107 | 154200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 235 | 20250107 | 154100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 236 | 20250107 | 154000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 237 | 20250107 | 153900 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 238 | 20250107 | 153800 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 239 | 20250107 | 153700 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 240 | 20250107 | 153600 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 241 | 20250107 | 153500 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 242 | 20250107 | 153400 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 243 | 20250107 | 153300 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 244 | 20250107 | 153200 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 245 | 20250107 | 153100 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 246 | 20250107 | 153000 | 14727860500 | 311000 | 311000 | 311000 | 311000 | 3387 |
| 247 | 20250107 | 152900 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 248 | 20250107 | 152800 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 249 | 20250107 | 152700 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 250 | 20250107 | 152600 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 251 | 20250107 | 152500 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 252 | 20250107 | 152400 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 253 | 20250107 | 152300 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 254 | 20250107 | 152200 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 255 | 20250107 | 152100 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 256 | 20250107 | 152000 | 13674503500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 257 | 20250107 | 151900 | 13674503500 | 312000 | 312000 | 312000 | 311500 | 145 |
| 258 | 20250107 | 151800 | 13629281500 | 311500 | 311500 | 312000 | 311500 | 220 |
| 259 | 20250107 | 151700 | 13560715500 | 311500 | 311500 | 312000 | 311500 | 106 |
| 260 | 20250107 | 151600 | 13527691000 | 311500 | 311500 | 312000 | 311500 | 57 |
| 261 | 20250107 | 151500 | 13509932000 | 311500 | 311500 | 312000 | 311500 | 253 |
| 262 | 20250107 | 151400 | 13431108000 | 311500 | 311500 | 312000 | 311500 | 108 |
| 263 | 20250107 | 151300 | 13397449000 | 312000 | 311500 | 312000 | 311500 | 46 |
| 264 | 20250107 | 151200 | 13383108000 | 311500 | 311500 | 312000 | 311500 | 40 |
| 265 | 20250107 | 151100 | 13370642000 | 312000 | 311500 | 312000 | 311500 | 327 |
| 266 | 20250107 | 151000 | 13268643000 | 311500 | 312500 | 312500 | 311500 | 44 |
| 267 | 20250107 | 150900 | 13254932500 | 312000 | 311500 | 312500 | 311500 | 119 |
| 268 | 20250107 | 150800 | 13217824500 | 311500 | 312000 | 312500 | 311500 | 296 |
| 269 | 20250107 | 150700 | 13125488500 | 312000 | 312000 | 312500 | 312000 | 31 |
| 270 | 20250107 | 150600 | 13115816000 | 312000 | 312000 | 312500 | 312000 | 140 |
| 271 | 20250107 | 150500 | 13072114500 | 312000 | 312000 | 312500 | 312000 | 6 |
| 272 | 20250107 | 150400 | 13070242000 | 312000 | 312000 | 312500 | 311500 | 52 |
| 273 | 20250107 | 150300 | 13054019000 | 312000 | 311500 | 312500 | 311500 | 99 |
| 274 | 20250107 | 150200 | 13023135000 | 311500 | 311500 | 312000 | 311500 | 607 |
| 275 | 20250107 | 150100 | 12833831000 | 311500 | 312000 | 312000 | 311500 | 41 |
| 276 | 20250107 | 150000 | 12821055000 | 312000 | 311500 | 312000 | 311500 | 46 |
| 277 | 20250107 | 145900 | 12806713000 | 311500 | 312000 | 312000 | 311500 | 34 |
| 278 | 20250107 | 145800 | 12796111500 | 311500 | 311500 | 312000 | 311500 | 35 |
| 279 | 20250107 | 145700 | 12785208500 | 311500 | 312000 | 312000 | 311500 | 26 |
| 280 | 20250107 | 145600 | 12777108000 | 312000 | 311500 | 312000 | 311500 | 25 |
| 281 | 20250107 | 145500 | 12769318000 | 311500 | 311500 | 312000 | 311500 | 14 |
| 282 | 20250107 | 145400 | 12764954500 | 312000 | 311500 | 312000 | 311500 | 178 |
| 283 | 20250107 | 145300 | 12709423500 | 312000 | 311500 | 312000 | 311500 | 27 |
| 284 | 20250107 | 145200 | 12701010500 | 311500 | 312000 | 312000 | 311500 | 22 |
| 285 | 20250107 | 145100 | 12694154500 | 311500 | 312000 | 312000 | 311500 | 26 |
| 286 | 20250107 | 145000 | 12686052500 | 311500 | 311500 | 312000 | 311500 | 18 |
| 287 | 20250107 | 144900 | 12680440000 | 312000 | 312000 | 312000 | 311500 | 47 |
| 288 | 20250107 | 144800 | 12665781500 | 312000 | 311500 | 312000 | 311500 | 51 |
| 289 | 20250107 | 144700 | 12649882000 | 312000 | 312000 | 312000 | 311500 | 21 |
| 290 | 20250107 | 144600 | 12643331500 | 311500 | 311500 | 312000 | 311500 | 53 |
| 291 | 20250107 | 144500 | 12626807000 | 312000 | 311500 | 312000 | 311500 | 23 |
| 292 | 20250107 | 144400 | 12619637000 | 312000 | 311500 | 312000 | 311500 | 68 |
| 293 | 20250107 | 144300 | 12598447000 | 312000 | 312000 | 312000 | 311500 | 63 |
| 294 | 20250107 | 144200 | 12578806500 | 312000 | 311500 | 312000 | 311500 | 170 |
| 295 | 20250107 | 144100 | 12525773000 | 312000 | 312000 | 312000 | 311500 | 781 |
| 296 | 20250107 | 144000 | 12282161000 | 312000 | 312000 | 312000 | 311500 | 190 |
| 297 | 20250107 | 143900 | 12222945000 | 311500 | 311500 | 312000 | 311500 | 70 |
| 298 | 20250107 | 143800 | 12201139500 | 311500 | 311500 | 312000 | 311500 | 134 |
| 299 | 20250107 | 143700 | 12159392500 | 311500 | 312000 | 312000 | 311500 | 42 |
| 300 | 20250107 | 143600 | 12146307000 | 311500 | 311500 | 312000 | 311500 | 27 |
| 301 | 20250107 | 143500 | 12137896000 | 312000 | 311500 | 312000 | 311500 | 42 |
| 302 | 20250107 | 143400 | 12124798500 | 311500 | 311500 | 312000 | 311500 | 41 |
| 303 | 20250107 | 143300 | 12112026500 | 312000 | 312000 | 312000 | 311500 | 39 |
| 304 | 20250107 | 143200 | 12099877000 | 311500 | 311500 | 312000 | 311500 | 38 |
| 305 | 20250107 | 143100 | 12088039500 | 311500 | 312000 | 312000 | 311500 | 24 |
| 306 | 20250107 | 143000 | 12080562000 | 312000 | 311500 | 312000 | 311500 | 44 |
| 307 | 20250107 | 142900 | 12066854500 | 311500 | 311500 | 312000 | 311500 | 63 |
| 308 | 20250107 | 142800 | 12047210500 | 311500 | 311500 | 312000 | 311500 | 28 |
| 309 | 20250107 | 142700 | 12038488000 | 312000 | 312000 | 312000 | 311500 | 223 |
| 310 | 20250107 | 142600 | 11969019500 | 311500 | 311500 | 312000 | 311500 | 59 |
| 311 | 20250107 | 142500 | 11950640500 | 311500 | 312000 | 312000 | 311500 | 28 |
| 312 | 20250107 | 142400 | 11941917500 | 311500 | 312000 | 312000 | 311500 | 121 |
| 313 | 20250107 | 142300 | 11904197500 | 312000 | 311500 | 312000 | 311500 | 49 |
| 314 | 20250107 | 142200 | 11888932500 | 311500 | 312000 | 312000 | 311500 | 92 |
| 315 | 20250107 | 142100 | 11860273500 | 311500 | 311500 | 312000 | 311500 | 28 |
| 316 | 20250107 | 142000 | 11851551000 | 311500 | 311500 | 312000 | 311500 | 41 |
| 317 | 20250107 | 141900 | 11838778500 | 311500 | 312000 | 312000 | 311500 | 254 |
| 318 | 20250107 | 141800 | 11759656500 | 311500 | 311500 | 312000 | 311500 | 12 |
| 319 | 20250107 | 141700 | 11755918000 | 312000 | 311500 | 312000 | 311500 | 43 |
| 320 | 20250107 | 141600 | 11742522500 | 312000 | 311500 | 312000 | 311500 | 18 |
| 321 | 20250107 | 141500 | 11736913000 | 311500 | 311500 | 312000 | 311500 | 36 |
| 322 | 20250107 | 141400 | 11725696500 | 311500 | 312000 | 312000 | 311500 | 7 |
| 323 | 20250107 | 141300 | 11723515000 | 311500 | 311500 | 312000 | 311500 | 33 |
| 324 | 20250107 | 141200 | 11713233000 | 311500 | 311500 | 312000 | 311500 | 37 |
| 325 | 20250107 | 141100 | 11701706500 | 312000 | 312000 | 312000 | 311500 | 27 |
| 326 | 20250107 | 141000 | 11693295000 | 311500 | 311500 | 312000 | 311500 | 43 |
| 327 | 20250107 | 140900 | 11679900000 | 311500 | 311500 | 312000 | 311500 | 16 |
| 328 | 20250107 | 140800 | 11674915500 | 311500 | 311500 | 311500 | 311500 | 17 |
| 329 | 20250107 | 140700 | 11669620000 | 311500 | 311500 | 312000 | 311500 | 57 |
| 330 | 20250107 | 140600 | 11651863500 | 311500 | 311500 | 312000 | 311500 | 31 |
| 331 | 20250107 | 140500 | 11642204000 | 311500 | 311500 | 312000 | 311500 | 22 |
| 332 | 20250107 | 140400 | 11635346000 | 311500 | 311500 | 312000 | 311500 | 50 |
| 333 | 20250107 | 140300 | 11619762000 | 311500 | 311500 | 312000 | 311500 | 12 |
| 334 | 20250107 | 140200 | 11616020500 | 312000 | 312000 | 312000 | 311500 | 53 |
| 335 | 20250107 | 140100 | 11599499500 | 311500 | 311500 | 312000 | 311500 | 16 |
| 336 | 20250107 | 140000 | 11594513500 | 311500 | 311500 | 312000 | 311500 | 25 |
| 337 | 20250107 | 135900 | 11586722500 | 311500 | 311500 | 311500 | 311500 | 45 |
| 338 | 20250107 | 135800 | 11572705000 | 311500 | 311500 | 312000 | 311500 | 22 |
| 339 | 20250107 | 135700 | 11565850000 | 311500 | 311500 | 312000 | 311500 | 24 |
| 340 | 20250107 | 135600 | 11558372000 | 311500 | 311500 | 311500 | 311500 | 20 |
| 341 | 20250107 | 135500 | 11552142000 | 311500 | 311500 | 312000 | 311500 | 14 |
| 342 | 20250107 | 135400 | 11547779000 | 311500 | 311500 | 311500 | 311500 | 39 |
| 343 | 20250107 | 135300 | 11535630500 | 311500 | 311500 | 312000 | 311500 | 33 |
| 344 | 20250107 | 135200 | 11525349000 | 311500 | 311500 | 312000 | 311500 | 25 |
| 345 | 20250107 | 135100 | 11517556000 | 311500 | 311500 | 312000 | 311500 | 19 |
| 346 | 20250107 | 135000 | 11511634000 | 312000 | 311500 | 312000 | 311500 | 111 |
| 347 | 20250107 | 134900 | 11477014500 | 311500 | 311500 | 311500 | 311500 | 45 |
| 348 | 20250107 | 134800 | 11462997000 | 311500 | 311500 | 311500 | 311500 | 35 |
| 349 | 20250107 | 134700 | 11452094500 | 311500 | 311500 | 311500 | 311500 | 11 |
| 350 | 20250107 | 134600 | 11448668000 | 311500 | 311500 | 312000 | 311500 | 59 |
| 351 | 20250107 | 134500 | 11430285500 | 312000 | 311500 | 312000 | 311500 | 27 |
| 352 | 20250107 | 134400 | 11421873000 | 311500 | 311500 | 312000 | 311500 | 13 |
| 353 | 20250107 | 134300 | 11417822000 | 312000 | 311500 | 312000 | 311500 | 43 |
| 354 | 20250107 | 134200 | 11404425000 | 311500 | 311500 | 312000 | 311500 | 23 |
| 355 | 20250107 | 134100 | 11397258500 | 311500 | 312000 | 312500 | 311500 | 45 |
| 356 | 20250107 | 134000 | 11383229500 | 312000 | 311500 | 312500 | 311500 | 65 |
| 357 | 20250107 | 133900 | 11362971500 | 311500 | 312000 | 312500 | 311500 | 23 |
| 358 | 20250107 | 133800 | 11355798500 | 311500 | 311500 | 312000 | 311500 | 34 |
| 359 | 20250107 | 133700 | 11345200000 | 311500 | 312000 | 312000 | 311500 | 46 |
| 360 | 20250107 | 133600 | 11330853500 | 312000 | 312000 | 312000 | 311500 | 488 |
| 361 | 20250107 | 133500 | 11178603000 | 311500 | 312000 | 312000 | 311500 | 32 |
| 362 | 20250107 | 133400 | 11168625000 | 312000 | 312000 | 312000 | 311500 | 37 |
| 363 | 20250107 | 133300 | 11157081500 | 311500 | 312000 | 312000 | 311500 | 31 |
| 364 | 20250107 | 133200 | 11147414000 | 312000 | 312000 | 312000 | 311500 | 48 |
| 365 | 20250107 | 133100 | 11132443500 | 312000 | 312000 | 312000 | 312000 | 37 |
| 366 | 20250107 | 133000 | 11120899500 | 312000 | 312000 | 312000 | 311500 | 16 |
| 367 | 20250107 | 132900 | 11115908000 | 311500 | 311500 | 312000 | 311500 | 117 |
| 368 | 20250107 | 132800 | 11079416000 | 311000 | 311500 | 311500 | 311000 | 73 |
| 369 | 20250107 | 132700 | 11056679500 | 311500 | 311500 | 311500 | 311500 | 35 |
| 370 | 20250107 | 132600 | 11045777000 | 312000 | 311500 | 312000 | 311500 | 44 |
| 371 | 20250107 | 132500 | 11032070000 | 311500 | 311500 | 311500 | 311000 | 23 |
| 372 | 20250107 | 132400 | 11024906000 | 311500 | 311500 | 311500 | 311500 | 21 |
| 373 | 20250107 | 132300 | 11018364500 | 311500 | 312000 | 312000 | 311000 | 721 |
| 374 | 20250107 | 132200 | 10793556000 | 312000 | 311500 | 312000 | 311500 | 34 |
| 375 | 20250107 | 132100 | 10782952000 | 311500 | 311500 | 311500 | 311500 | 26 |
| 376 | 20250107 | 132000 | 10774853000 | 311500 | 311500 | 311500 | 311000 | 530 |
| 377 | 20250107 | 131900 | 10609818500 | 311500 | 312000 | 312000 | 311500 | 234 |
| 378 | 20250107 | 131800 | 10536821500 | 312000 | 312000 | 312500 | 312000 | 24 |
| 379 | 20250107 | 131700 | 10529331500 | 312000 | 312000 | 312500 | 312000 | 75 |
| 380 | 20250107 | 131600 | 10505918000 | 312000 | 312000 | 312000 | 312000 | 41 |
| 381 | 20250107 | 131500 | 10493126000 | 312000 | 312000 | 312500 | 312000 | 29 |
| 382 | 20250107 | 131400 | 10484076000 | 312000 | 312000 | 312500 | 312000 | 27 |
| 383 | 20250107 | 131300 | 10475650000 | 312000 | 312000 | 312000 | 312000 | 20 |
| 384 | 20250107 | 131200 | 10469410000 | 312000 | 312500 | 312500 | 312000 | 29 |
| 385 | 20250107 | 131100 | 10460357500 | 312000 | 312000 | 312000 | 312000 | 22 |
| 386 | 20250107 | 131000 | 10453493500 | 312000 | 312000 | 312000 | 312000 | 16 |
| 387 | 20250107 | 130900 | 10448501500 | 312000 | 312000 | 312500 | 312000 | 20 |
| 388 | 20250107 | 130800 | 10442261000 | 312000 | 312000 | 312000 | 312000 | 20 |
| 389 | 20250107 | 130700 | 10436021000 | 312000 | 312000 | 312000 | 312000 | 7 |
| 390 | 20250107 | 130600 | 10433837000 | 312500 | 312500 | 312500 | 312500 | 9 |
| 391 | 20250107 | 130500 | 10431024500 | 312500 | 312000 | 313000 | 311500 | 1644 |
| 392 | 20250107 | 130400 | 9917286000 | 311500 | 312000 | 312000 | 311500 | 30 |
| 393 | 20250107 | 130300 | 9907933000 | 312000 | 312000 | 312000 | 312000 | 20 |
| 394 | 20250107 | 130200 | 9901693000 | 312000 | 312000 | 312000 | 311500 | 69 |
| 395 | 20250107 | 130100 | 9880174000 | 312500 | 311500 | 312500 | 311500 | 5 |
| 396 | 20250107 | 130000 | 9878615500 | 312000 | 311500 | 312500 | 311500 | 29 |
| 397 | 20250107 | 125900 | 9869568500 | 311500 | 312000 | 312000 | 311500 | 161 |
| 398 | 20250107 | 125800 | 9819351500 | 312000 | 312000 | 312000 | 312000 | 14 |
| 399 | 20250107 | 125700 | 9814983500 | 312000 | 312000 | 312000 | 312000 | 154 |
| 400 | 20250107 | 125600 | 9766935500 | 312000 | 312000 | 312000 | 312000 | 36 |
| 401 | 20250107 | 125500 | 9755703500 | 312500 | 312000 | 312500 | 312000 | 11 |
| 402 | 20250107 | 125400 | 9752271000 | 312500 | 312000 | 312500 | 311500 | 188 |
| 403 | 20250107 | 125300 | 9693616500 | 312000 | 312000 | 312000 | 312000 | 152 |
| 404 | 20250107 | 125200 | 9646192500 | 311500 | 311500 | 312000 | 311500 | 21 |
| 405 | 20250107 | 125100 | 9639650500 | 311500 | 311500 | 311500 | 311500 | 9 |
| 406 | 20250107 | 125000 | 9636847000 | 311500 | 311500 | 311500 | 311500 | 19 |
| 407 | 20250107 | 124900 | 9630928500 | 311500 | 311500 | 311500 | 311500 | 15 |
| 408 | 20250107 | 124800 | 9626256000 | 311500 | 312000 | 312000 | 311500 | 209 |
| 409 | 20250107 | 124700 | 9561053500 | 312000 | 312000 | 312000 | 312000 | 10 |
| 410 | 20250107 | 124600 | 9557933500 | 312000 | 312000 | 312500 | 312000 | 54 |
| 411 | 20250107 | 124500 | 9541080500 | 312000 | 312000 | 312000 | 312000 | 215 |
| 412 | 20250107 | 124400 | 9474000500 | 312000 | 312000 | 312500 | 312000 | 12 |
| 413 | 20250107 | 124300 | 9470254500 | 312500 | 312000 | 312500 | 312000 | 42 |
| 414 | 20250107 | 124200 | 9457143500 | 312000 | 312000 | 312000 | 311500 | 278 |
| 415 | 20250107 | 124100 | 9370410000 | 311500 | 312000 | 312000 | 311500 | 455 |
| 416 | 20250107 | 124000 | 9228482000 | 311500 | 311500 | 312000 | 311500 | 11 |
| 417 | 20250107 | 123900 | 9225053500 | 311500 | 311500 | 311500 | 311500 | 10 |
| 418 | 20250107 | 123800 | 9221938500 | 311500 | 311500 | 312000 | 311500 | 12 |
| 419 | 20250107 | 123700 | 9218200000 | 311500 | 311500 | 311500 | 311500 | 16 |
| 420 | 20250107 | 123600 | 9213216000 | 311500 | 311500 | 311500 | 311500 | 7 |
| 421 | 20250107 | 123500 | 9211035500 | 311500 | 312000 | 312000 | 311500 | 43 |
| 422 | 20250107 | 123400 | 9197623500 | 311500 | 311000 | 312000 | 311000 | 665 |
| 423 | 20250107 | 123300 | 8990472000 | 311000 | 311000 | 311500 | 311000 | 66 |
| 424 | 20250107 | 123200 | 8969926000 | 311500 | 311500 | 311500 | 311000 | 30 |
| 425 | 20250107 | 123100 | 8960594000 | 311500 | 311000 | 311500 | 311000 | 17 |
| 426 | 20250107 | 123000 | 8955301000 | 311000 | 311000 | 311000 | 311000 | 10 |
| 427 | 20250107 | 122900 | 8952191000 | 311000 | 311000 | 311500 | 311000 | 196 |
| 428 | 20250107 | 122800 | 8891173000 | 311000 | 311000 | 311000 | 311000 | 32 |
| 429 | 20250107 | 122700 | 8881221000 | 311000 | 311000 | 311000 | 311000 | 162 |
| 430 | 20250107 | 122600 | 8830839000 | 311000 | 311500 | 311500 | 311000 | 26 |
| 431 | 20250107 | 122500 | 8822752000 | 311000 | 311000 | 311000 | 311000 | 24 |
| 432 | 20250107 | 122400 | 8815288000 | 311000 | 311000 | 311000 | 311000 | 23 |
| 433 | 20250107 | 122300 | 8808135000 | 311000 | 311000 | 311000 | 311000 | 138 |
| 434 | 20250107 | 122200 | 8765217000 | 311000 | 311500 | 311500 | 311000 | 786 |
| 435 | 20250107 | 122100 | 8520446000 | 311500 | 311500 | 312000 | 311500 | 20 |
| 436 | 20250107 | 122000 | 8514214000 | 311500 | 311500 | 312000 | 311500 | 8 |
| 437 | 20250107 | 121900 | 8511721500 | 311500 | 311500 | 311500 | 311500 | 14 |
| 438 | 20250107 | 121800 | 8507360500 | 311500 | 311500 | 311500 | 311500 | 10 |
| 439 | 20250107 | 121700 | 8504245500 | 311500 | 311500 | 311500 | 311500 | 1 |
| 440 | 20250107 | 121600 | 8503934000 | 311500 | 312000 | 312000 | 311500 | 119 |
| 441 | 20250107 | 121500 | 8466816500 | 311500 | 312000 | 312000 | 311500 | 236 |
| 442 | 20250107 | 121400 | 8393194000 | 311500 | 311500 | 311500 | 311500 | 72 |
| 443 | 20250107 | 121300 | 8370766000 | 311500 | 311500 | 311500 | 311500 | 171 |
| 444 | 20250107 | 121200 | 8317499500 | 311500 | 311500 | 311500 | 311500 | 61 |
| 445 | 20250107 | 121100 | 8298498000 | 312000 | 312000 | 312000 | 311500 | 88 |
| 446 | 20250107 | 121000 | 8271048000 | 311500 | 312000 | 312000 | 311500 | 18 |
| 447 | 20250107 | 120900 | 8265436500 | 311500 | 312000 | 312000 | 311500 | 30 |
| 448 | 20250107 | 120800 | 8256086500 | 311500 | 311500 | 311500 | 311500 | 6 |
| 449 | 20250107 | 120700 | 8254217500 | 312000 | 311500 | 312000 | 311500 | 29 |
| 450 | 20250107 | 120600 | 8245181000 | 312000 | 312000 | 312000 | 311500 | 66 |
| 451 | 20250107 | 120500 | 8224605500 | 312000 | 311500 | 312000 | 311500 | 60 |
| 452 | 20250107 | 120400 | 8205904000 | 311500 | 312000 | 312000 | 311500 | 16 |
| 453 | 20250107 | 120300 | 8200917000 | 312500 | 311000 | 312500 | 311000 | 140 |
| 454 | 20250107 | 120200 | 8157262500 | 311000 | 311500 | 311500 | 311000 | 20 |
| 455 | 20250107 | 120100 | 8151033000 | 311000 | 311500 | 312000 | 311000 | 218 |
| 456 | 20250107 | 120000 | 8083082500 | 311500 | 311500 | 311500 | 311000 | 92 |
| 457 | 20250107 | 115900 | 8054428000 | 311000 | 311000 | 311500 | 311000 | 34 |
| 458 | 20250107 | 115800 | 8043847500 | 311500 | 311000 | 311500 | 311000 | 65 |
| 459 | 20250107 | 115700 | 8023613000 | 311000 | 311000 | 311500 | 311000 | 52 |
| 460 | 20250107 | 115600 | 8007427500 | 311500 | 311000 | 311500 | 311000 | 111 |
| 461 | 20250107 | 115500 | 7972897500 | 311000 | 311000 | 311000 | 311000 | 45 |
| 462 | 20250107 | 115400 | 7958902500 | 311000 | 311000 | 311500 | 311000 | 18 |
| 463 | 20250107 | 115300 | 7953303000 | 311000 | 311000 | 311000 | 311000 | 18 |
| 464 | 20250107 | 115200 | 7947705000 | 311000 | 311500 | 311500 | 311000 | 1147 |
| 465 | 20250107 | 115100 | 7590612000 | 311500 | 311500 | 311500 | 311500 | 154 |
| 466 | 20250107 | 115000 | 7542641000 | 311500 | 311500 | 312000 | 311500 | 69 |
| 467 | 20250107 | 114900 | 7521146500 | 311500 | 312000 | 312000 | 311500 | 947 |
| 468 | 20250107 | 114800 | 7225795000 | 312000 | 312000 | 312500 | 312000 | 22 |
| 469 | 20250107 | 114700 | 7218929000 | 312000 | 312500 | 312500 | 312000 | 19 |
| 470 | 20250107 | 114600 | 7212999000 | 312000 | 312000 | 312000 | 312000 | 14 |
| 471 | 20250107 | 114500 | 7208631000 | 312000 | 312000 | 312500 | 312000 | 33 |
| 472 | 20250107 | 114400 | 7198333000 | 312500 | 312000 | 312500 | 312000 | 73 |
| 473 | 20250107 | 114300 | 7175547000 | 312000 | 312000 | 312000 | 312000 | 26 |
| 474 | 20250107 | 114200 | 7167435000 | 312500 | 312000 | 312500 | 312000 | 10 |
| 475 | 20250107 | 114100 | 7164313000 | 312000 | 312500 | 312500 | 312000 | 23 |
| 476 | 20250107 | 114000 | 7157130000 | 312500 | 312000 | 312500 | 312000 | 30 |
| 477 | 20250107 | 113900 | 7147769500 | 312000 | 312000 | 312000 | 312000 | 91 |
| 478 | 20250107 | 113800 | 7119377500 | 312000 | 312000 | 312500 | 312000 | 23 |
| 479 | 20250107 | 113700 | 7112201000 | 312000 | 312000 | 312000 | 312000 | 12 |
| 480 | 20250107 | 113600 | 7108457000 | 312000 | 312000 | 312000 | 312000 | 14 |
| 481 | 20250107 | 113500 | 7104089000 | 312000 | 312500 | 312500 | 312000 | 44 |
| 482 | 20250107 | 113400 | 7090354000 | 312000 | 312000 | 312000 | 312000 | 3 |
| 483 | 20250107 | 113300 | 7089418000 | 312500 | 312500 | 312500 | 312000 | 112 |
| 484 | 20250107 | 113200 | 7054427500 | 312500 | 312500 | 313000 | 312500 | 270 |
| 485 | 20250107 | 113100 | 6969989500 | 312500 | 312500 | 312500 | 312500 | 12 |
| 486 | 20250107 | 113000 | 6966239500 | 312500 | 312500 | 313000 | 312500 | 33 |
| 487 | 20250107 | 112900 | 6955926000 | 312500 | 312500 | 313000 | 312500 | 25 |
| 488 | 20250107 | 112800 | 6948113000 | 312500 | 312500 | 313000 | 312500 | 141 |
| 489 | 20250107 | 112700 | 6904000500 | 312500 | 312500 | 312500 | 312000 | 57 |
| 490 | 20250107 | 112600 | 6886193500 | 312500 | 312500 | 312500 | 312500 | 27 |
| 491 | 20250107 | 112500 | 6877756000 | 312500 | 312500 | 313000 | 312000 | 44 |
| 492 | 20250107 | 112400 | 6864004500 | 312500 | 312500 | 313000 | 312000 | 93 |
| 493 | 20250107 | 112300 | 6834928500 | 312500 | 312500 | 313000 | 312500 | 43 |
| 494 | 20250107 | 112200 | 6821490500 | 312500 | 312500 | 312500 | 312500 | 19 |
| 495 | 20250107 | 112100 | 6815553000 | 312500 | 312500 | 313000 | 312000 | 228 |
| 496 | 20250107 | 112000 | 6744299500 | 312000 | 312500 | 312500 | 312000 | 28 |
| 497 | 20250107 | 111900 | 6735560000 | 312500 | 312500 | 312500 | 312500 | 17 |
| 498 | 20250107 | 111800 | 6730247500 | 312500 | 312500 | 313000 | 312500 | 37 |
| 499 | 20250107 | 111700 | 6718680000 | 312500 | 312500 | 312500 | 312000 | 164 |
| 500 | 20250107 | 111600 | 6667436000 | 312500 | 312500 | 312500 | 312500 | 59 |
| 501 | 20250107 | 111500 | 6648998500 | 312500 | 312500 | 313000 | 312500 | 246 |
| 502 | 20250107 | 111400 | 6572073500 | 312000 | 312000 | 312000 | 312000 | 18 |
| 503 | 20250107 | 111300 | 6566457500 | 312000 | 312000 | 312000 | 312000 | 34 |
| 504 | 20250107 | 111200 | 6555849500 | 312000 | 312000 | 312000 | 312000 | 19 |
| 505 | 20250107 | 111100 | 6549921500 | 312000 | 312500 | 312500 | 312000 | 18 |
| 506 | 20250107 | 111000 | 6544300500 | 312000 | 312000 | 312500 | 312000 | 27 |
| 507 | 20250107 | 110900 | 6535870000 | 312000 | 312500 | 312500 | 312000 | 96 |
| 508 | 20250107 | 110800 | 6505875000 | 312500 | 312000 | 313000 | 311500 | 649 |
| 509 | 20250107 | 110700 | 6303147000 | 312000 | 312000 | 312500 | 311500 | 198 |
| 510 | 20250107 | 110600 | 6241375000 | 312000 | 312000 | 312000 | 312000 | 90 |
| 511 | 20250107 | 110500 | 6213295000 | 312000 | 312000 | 312500 | 312000 | 205 |
| 512 | 20250107 | 110400 | 6149310000 | 312000 | 312000 | 312000 | 311500 | 106 |
| 513 | 20250107 | 110300 | 6116247000 | 312000 | 312000 | 312000 | 312000 | 24 |
| 514 | 20250107 | 110200 | 6108759000 | 311500 | 312000 | 312000 | 311500 | 844 |
| 515 | 20250107 | 110100 | 5845495000 | 312000 | 312000 | 312000 | 311500 | 239 |
| 516 | 20250107 | 110000 | 5770928500 | 311500 | 311500 | 312000 | 311500 | 37 |
| 517 | 20250107 | 105900 | 5759397000 | 311500 | 311500 | 311500 | 311500 | 60 |
| 518 | 20250107 | 105800 | 5740707000 | 311500 | 311500 | 311500 | 311500 | 24 |
| 519 | 20250107 | 105700 | 5733231000 | 311500 | 311500 | 311500 | 311500 | 24 |
| 520 | 20250107 | 105600 | 5725755000 | 311500 | 311500 | 311500 | 311500 | 19 |
| 521 | 20250107 | 105500 | 5719836500 | 311500 | 311500 | 312000 | 311500 | 16 |
| 522 | 20250107 | 105400 | 5714851000 | 312000 | 311500 | 312000 | 311500 | 41 |
| 523 | 20250107 | 105300 | 5702076500 | 311500 | 311500 | 311500 | 311500 | 53 |
| 524 | 20250107 | 105200 | 5685567000 | 312000 | 312000 | 312000 | 311500 | 86 |
| 525 | 20250107 | 105100 | 5658743000 | 311500 | 312000 | 312000 | 311500 | 505 |
| 526 | 20250107 | 105000 | 5501222000 | 312000 | 311500 | 312500 | 311500 | 273 |
| 527 | 20250107 | 104900 | 5416047000 | 311500 | 311500 | 312000 | 311500 | 36 |
| 528 | 20250107 | 104800 | 5404831500 | 312000 | 311500 | 312000 | 311500 | 10 |
| 529 | 20250107 | 104700 | 5401716000 | 311500 | 311500 | 312000 | 311500 | 29 |
| 530 | 20250107 | 104600 | 5392682000 | 312000 | 311500 | 312000 | 311500 | 57 |
| 531 | 20250107 | 104500 | 5374912500 | 311500 | 311500 | 312000 | 311500 | 51 |
| 532 | 20250107 | 104400 | 5359016500 | 311500 | 311500 | 311500 | 311500 | 51 |
| 533 | 20250107 | 104300 | 5343130000 | 311500 | 311500 | 311500 | 311500 | 14 |
| 534 | 20250107 | 104200 | 5338769000 | 311500 | 311500 | 312000 | 311500 | 51 |
| 535 | 20250107 | 104100 | 5322869000 | 312000 | 312000 | 312000 | 311500 | 31 |
| 536 | 20250107 | 104000 | 5313203500 | 312000 | 312000 | 312000 | 311500 | 211 |
| 537 | 20250107 | 103900 | 5247382000 | 312000 | 312000 | 312000 | 311500 | 31 |
| 538 | 20250107 | 103800 | 5237720000 | 311500 | 312000 | 312000 | 311500 | 84 |
| 539 | 20250107 | 103700 | 5211533000 | 312000 | 311500 | 312000 | 311500 | 33 |
| 540 | 20250107 | 103600 | 5201241500 | 311500 | 311500 | 311500 | 311500 | 121 |
| 541 | 20250107 | 103500 | 5163550000 | 312000 | 312000 | 312000 | 311500 | 62 |
| 542 | 20250107 | 103400 | 5144214500 | 311500 | 311500 | 311500 | 311500 | 122 |
| 543 | 20250107 | 103300 | 5106211500 | 311500 | 311500 | 311500 | 311500 | 30 |
| 544 | 20250107 | 103200 | 5096866500 | 311500 | 311500 | 311500 | 311500 | 180 |
| 545 | 20250107 | 103100 | 5040796500 | 311500 | 311500 | 311500 | 311500 | 17 |
| 546 | 20250107 | 103000 | 5035501000 | 312000 | 311500 | 312000 | 311500 | 413 |
| 547 | 20250107 | 102900 | 4906654000 | 312000 | 311500 | 312000 | 311500 | 19 |
| 548 | 20250107 | 102800 | 4900735000 | 311500 | 311500 | 311500 | 311500 | 50 |
| 549 | 20250107 | 102700 | 4885160000 | 311500 | 311500 | 311500 | 311500 | 13 |
| 550 | 20250107 | 102600 | 4881110500 | 311500 | 311500 | 311500 | 311500 | 34 |
| 551 | 20250107 | 102500 | 4870519500 | 311500 | 311500 | 311500 | 311500 | 18 |
| 552 | 20250107 | 102400 | 4864912500 | 311500 | 311500 | 311500 | 311500 | 17 |
| 553 | 20250107 | 102300 | 4859617000 | 312000 | 311500 | 312000 | 311500 | 23 |
| 554 | 20250107 | 102200 | 4852447500 | 312000 | 311500 | 312000 | 311500 | 28 |
| 555 | 20250107 | 102100 | 4843719500 | 312000 | 311500 | 312000 | 311500 | 64 |
| 556 | 20250107 | 102000 | 4823763000 | 311500 | 312000 | 312000 | 311500 | 62 |
| 557 | 20250107 | 101900 | 4804434000 | 311500 | 311500 | 312000 | 311500 | 125 |
| 558 | 20250107 | 101800 | 4765487500 | 311500 | 312000 | 312000 | 311500 | 15 |
| 559 | 20250107 | 101700 | 4760814000 | 311500 | 311500 | 312000 | 311500 | 101 |
| 560 | 20250107 | 101600 | 4729344500 | 311500 | 311500 | 312000 | 311500 | 12 |
| 561 | 20250107 | 101500 | 4725604500 | 311500 | 312000 | 312000 | 311500 | 210 |
| 562 | 20250107 | 101400 | 4660123000 | 312000 | 312000 | 312000 | 312000 | 47 |
| 563 | 20250107 | 101300 | 4645459000 | 312000 | 312000 | 312000 | 312000 | 44 |
| 564 | 20250107 | 101200 | 4631731000 | 312000 | 312000 | 312500 | 312000 | 308 |
| 565 | 20250107 | 101100 | 4535619000 | 312000 | 312000 | 312000 | 311500 | 39 |
| 566 | 20250107 | 101000 | 4523452500 | 311500 | 311500 | 312000 | 311500 | 161 |
| 567 | 20250107 | 100900 | 4473228000 | 311500 | 311500 | 312000 | 311500 | 16 |
| 568 | 20250107 | 100800 | 4468243500 | 312000 | 311500 | 312000 | 311500 | 53 |
| 569 | 20250107 | 100700 | 4451715500 | 312000 | 311500 | 312000 | 311500 | 286 |
| 570 | 20250107 | 100600 | 4362570500 | 311500 | 311500 | 312000 | 311500 | 201 |
| 571 | 20250107 | 100500 | 4299944000 | 311500 | 312000 | 312000 | 311500 | 37 |
| 572 | 20250107 | 100400 | 4288410000 | 312000 | 312000 | 312000 | 311500 | 61 |
| 573 | 20250107 | 100300 | 4269388500 | 311500 | 312000 | 312000 | 311500 | 21 |
| 574 | 20250107 | 100200 | 4262841000 | 312000 | 311500 | 312000 | 311500 | 28 |
| 575 | 20250107 | 100100 | 4254112500 | 311500 | 311500 | 312000 | 311500 | 12 |
| 576 | 20250107 | 100000 | 4250373500 | 311500 | 312000 | 312000 | 311500 | 61 |
| 577 | 20250107 | 095900 | 4231370000 | 311500 | 311500 | 311500 | 311500 | 28 |
| 578 | 20250107 | 095800 | 4222648000 | 311500 | 311500 | 312000 | 311500 | 14 |
| 579 | 20250107 | 095700 | 4218283500 | 311500 | 311500 | 312000 | 311500 | 35 |
| 580 | 20250107 | 095600 | 4207380500 | 311500 | 311000 | 311500 | 311000 | 228 |
| 581 | 20250107 | 095500 | 4136363500 | 311000 | 312000 | 312000 | 311000 | 1128 |
| 582 | 20250107 | 095400 | 3784869000 | 312000 | 312000 | 312500 | 312000 | 472 |
| 583 | 20250107 | 095300 | 3637603000 | 312000 | 312000 | 312500 | 312000 | 495 |
| 584 | 20250107 | 095200 | 3483100000 | 312000 | 312000 | 312000 | 312000 | 27 |
| 585 | 20250107 | 095100 | 3474676000 | 312000 | 312000 | 312500 | 312000 | 7 |
| 586 | 20250107 | 095000 | 3472491500 | 312000 | 312000 | 312500 | 312000 | 35 |
| 587 | 20250107 | 094900 | 3461556500 | 312000 | 312500 | 312500 | 312000 | 129 |
| 588 | 20250107 | 094800 | 3421257500 | 312500 | 312500 | 312500 | 312000 | 6 |
| 589 | 20250107 | 094700 | 3419383000 | 312500 | 312000 | 312500 | 312000 | 16 |
| 590 | 20250107 | 094600 | 3414390500 | 312000 | 312000 | 312500 | 312000 | 17 |
| 591 | 20250107 | 094500 | 3409085000 | 312000 | 312000 | 312500 | 312000 | 13 |
| 592 | 20250107 | 094400 | 3405024000 | 312000 | 312000 | 312500 | 312000 | 32 |
| 593 | 20250107 | 094300 | 3395035500 | 312000 | 312500 | 312500 | 312000 | 29 |
| 594 | 20250107 | 094200 | 3385974000 | 312500 | 312000 | 312500 | 312000 | 287 |
| 595 | 20250107 | 094100 | 3296304000 | 312000 | 312000 | 312500 | 312000 | 55 |
| 596 | 20250107 | 094000 | 3279134000 | 312000 | 312000 | 312500 | 312000 | 41 |
| 597 | 20250107 | 093900 | 3266341500 | 312500 | 312500 | 312500 | 312000 | 55 |
| 598 | 20250107 | 093800 | 3249180500 | 312000 | 312000 | 312000 | 312000 | 282 |
| 599 | 20250107 | 093700 | 3161196500 | 312000 | 312500 | 312500 | 312000 | 14 |
| 600 | 20250107 | 093600 | 3156828000 | 312000 | 312500 | 312500 | 312000 | 14 |
| 601 | 20250107 | 093500 | 3152459000 | 312500 | 312000 | 312500 | 312000 | 19 |
| 602 | 20250107 | 093400 | 3146528500 | 312000 | 312000 | 312500 | 312000 | 108 |
| 603 | 20250107 | 093300 | 3112828500 | 312500 | 312000 | 312500 | 312000 | 8 |
| 604 | 20250107 | 093200 | 3110330500 | 312000 | 312000 | 312500 | 312000 | 42 |
| 605 | 20250107 | 093100 | 3097226000 | 312000 | 311500 | 312500 | 311500 | 354 |
| 606 | 20250107 | 093000 | 2986774500 | 312000 | 312000 | 312000 | 311500 | 56 |
| 607 | 20250107 | 092900 | 2969303500 | 312000 | 312000 | 312000 | 311500 | 47 |
| 608 | 20250107 | 092800 | 2954645000 | 312000 | 311500 | 312000 | 311500 | 44 |
| 609 | 20250107 | 092700 | 2940937000 | 312000 | 312000 | 312000 | 311500 | 69 |
| 610 | 20250107 | 092600 | 2919409500 | 311500 | 312500 | 312500 | 311500 | 1888 |
| 611 | 20250107 | 092500 | 2330383000 | 312500 | 312000 | 312500 | 312000 | 493 |
| 612 | 20250107 | 092400 | 2176564000 | 312000 | 312500 | 312500 | 312000 | 21 |
| 613 | 20250107 | 092300 | 2170011500 | 312000 | 312000 | 312500 | 312000 | 59 |
| 614 | 20250107 | 092200 | 2151590000 | 312000 | 312000 | 312500 | 312000 | 80 |
| 615 | 20250107 | 092100 | 2126629500 | 312000 | 312000 | 312500 | 312000 | 224 |
| 616 | 20250107 | 092000 | 2056740500 | 312000 | 312500 | 312500 | 312000 | 79 |
| 617 | 20250107 | 091900 | 2032060500 | 312000 | 312500 | 312500 | 312000 | 233 |
| 618 | 20250107 | 091800 | 1959252500 | 312500 | 312000 | 312500 | 312000 | 258 |
| 619 | 20250107 | 091700 | 1878638500 | 312000 | 312500 | 312500 | 312000 | 123 |
| 620 | 20250107 | 091600 | 1840216000 | 312500 | 312500 | 312500 | 312000 | 633 |
| 621 | 20250107 | 091500 | 1642431000 | 312500 | 312500 | 312500 | 312500 | 19 |
| 622 | 20250107 | 091400 | 1636493500 | 312500 | 312500 | 313000 | 312500 | 47 |
| 623 | 20250107 | 091300 | 1621802500 | 312500 | 312500 | 313000 | 312500 | 574 |
| 624 | 20250107 | 091200 | 1442177500 | 312500 | 312000 | 312500 | 312000 | 54 |
| 625 | 20250107 | 091100 | 1425303000 | 313000 | 312500 | 313000 | 312000 | 175 |
| 626 | 20250107 | 091000 | 1370583500 | 312000 | 313000 | 313000 | 312000 | 135 |
| 627 | 20250107 | 090900 | 1328420000 | 312500 | 312000 | 313000 | 312000 | 444 |
| 628 | 20250107 | 090800 | 1189660000 | 312000 | 313000 | 313000 | 312000 | 937 |
| 629 | 20250107 | 090700 | 896890000 | 312500 | 312500 | 312500 | 312500 | 4 |
| 630 | 20250107 | 090600 | 895640000 | 312500 | 313000 | 313000 | 312500 | 119 |
| 631 | 20250107 | 090500 | 858418000 | 313000 | 312500 | 313000 | 312500 | 353 |
| 632 | 20250107 | 090400 | 747973500 | 312500 | 312000 | 313000 | 312000 | 321 |
| 633 | 20250107 | 090300 | 647678000 | 312500 | 312500 | 312500 | 312000 | 368 |
| 634 | 20250107 | 090200 | 532702500 | 312500 | 313000 | 313500 | 312000 | 612 |
| 635 | 20250107 | 090100 | 341312500 | 313000 | 313500 | 314000 | 313000 | 412 |
| 636 | 20250107 | 090000 | 212134500 | 313500 | 313500 | 313500 | 312000 | 678 |