36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 193400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 3 | 20250106 | 193300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 4 | 20250106 | 193200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 5 | 20250106 | 193100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 6 | 20250106 | 193000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 7 | 20250106 | 192900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 8 | 20250106 | 192800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 9 | 20250106 | 192700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 10 | 20250106 | 192600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 11 | 20250106 | 192500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 12 | 20250106 | 192400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 13 | 20250106 | 192300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 14 | 20250106 | 192200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 15 | 20250106 | 192100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 16 | 20250106 | 192000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 17 | 20250106 | 191900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 18 | 20250106 | 191800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 19 | 20250106 | 191700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 20 | 20250106 | 191600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 21 | 20250106 | 191500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 22 | 20250106 | 191400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 23 | 20250106 | 191300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 24 | 20250106 | 191200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 25 | 20250106 | 191100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 26 | 20250106 | 191000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 27 | 20250106 | 190900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 28 | 20250106 | 190800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 29 | 20250106 | 190700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 30 | 20250106 | 190600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 31 | 20250106 | 190500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 32 | 20250106 | 190400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 33 | 20250106 | 190300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 34 | 20250106 | 190200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 35 | 20250106 | 190100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 36 | 20250106 | 190000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 37 | 20250106 | 185900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 38 | 20250106 | 185800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 39 | 20250106 | 185700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 40 | 20250106 | 185600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 41 | 20250106 | 185500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 42 | 20250106 | 185400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 43 | 20250106 | 185300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 44 | 20250106 | 185200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 45 | 20250106 | 185100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 46 | 20250106 | 185000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 47 | 20250106 | 184900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 48 | 20250106 | 184800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 49 | 20250106 | 184700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 50 | 20250106 | 184600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 51 | 20250106 | 184500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 52 | 20250106 | 184400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 53 | 20250106 | 184300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 54 | 20250106 | 184200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 55 | 20250106 | 184100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 56 | 20250106 | 184000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 57 | 20250106 | 183900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 58 | 20250106 | 183800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 59 | 20250106 | 183700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 60 | 20250106 | 183600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 61 | 20250106 | 183500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 62 | 20250106 | 183400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 63 | 20250106 | 183300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 64 | 20250106 | 183200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 65 | 20250106 | 183100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 66 | 20250106 | 183000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 67 | 20250106 | 182900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 68 | 20250106 | 182800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 69 | 20250106 | 182700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 70 | 20250106 | 182600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 71 | 20250106 | 182500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 72 | 20250106 | 182400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 73 | 20250106 | 182300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 74 | 20250106 | 182200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 75 | 20250106 | 182100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 76 | 20250106 | 182000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 77 | 20250106 | 181900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 78 | 20250106 | 181800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 79 | 20250106 | 181700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 80 | 20250106 | 181600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 81 | 20250106 | 181500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 82 | 20250106 | 181400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 83 | 20250106 | 181300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 84 | 20250106 | 181200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 85 | 20250106 | 181100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 86 | 20250106 | 181000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 87 | 20250106 | 180900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 88 | 20250106 | 180800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 89 | 20250106 | 180700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 90 | 20250106 | 180600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 91 | 20250106 | 180500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 92 | 20250106 | 180400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 93 | 20250106 | 180300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 94 | 20250106 | 180200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 95 | 20250106 | 180100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 96 | 20250106 | 180000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 97 | 20250106 | 175900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 98 | 20250106 | 175800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 99 | 20250106 | 175700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 100 | 20250106 | 175600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 101 | 20250106 | 175500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 102 | 20250106 | 175400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 103 | 20250106 | 175300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 104 | 20250106 | 175200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 105 | 20250106 | 175100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 106 | 20250106 | 175000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 107 | 20250106 | 174900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 108 | 20250106 | 174800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 109 | 20250106 | 174700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 110 | 20250106 | 174600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 111 | 20250106 | 174500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 112 | 20250106 | 174400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 113 | 20250106 | 174300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 114 | 20250106 | 174200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 115 | 20250106 | 174100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 116 | 20250106 | 174000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 117 | 20250106 | 173900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 118 | 20250106 | 173800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 119 | 20250106 | 173700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 120 | 20250106 | 173600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 121 | 20250106 | 173500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 122 | 20250106 | 173400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 123 | 20250106 | 173300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 124 | 20250106 | 173200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 125 | 20250106 | 173100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 126 | 20250106 | 173000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 127 | 20250106 | 172900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 128 | 20250106 | 172800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 129 | 20250106 | 172700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 130 | 20250106 | 172600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 131 | 20250106 | 172500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 132 | 20250106 | 172400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 133 | 20250106 | 172300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 134 | 20250106 | 172200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 135 | 20250106 | 172100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 136 | 20250106 | 172000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 137 | 20250106 | 171900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 138 | 20250106 | 171800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 139 | 20250106 | 171700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 140 | 20250106 | 171600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 141 | 20250106 | 171500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 142 | 20250106 | 171400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 143 | 20250106 | 171300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 144 | 20250106 | 171200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 145 | 20250106 | 171100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 146 | 20250106 | 171000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 147 | 20250106 | 170900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 148 | 20250106 | 170800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 149 | 20250106 | 170700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 150 | 20250106 | 170600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 151 | 20250106 | 170500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 152 | 20250106 | 170400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 153 | 20250106 | 170300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 154 | 20250106 | 170200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 155 | 20250106 | 170100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 156 | 20250106 | 170000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 157 | 20250106 | 165900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 158 | 20250106 | 165800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 159 | 20250106 | 165700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 160 | 20250106 | 165600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 161 | 20250106 | 165500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 162 | 20250106 | 165400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 163 | 20250106 | 165300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 164 | 20250106 | 165200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 165 | 20250106 | 165100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 166 | 20250106 | 165000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 167 | 20250106 | 164900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 168 | 20250106 | 164800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 169 | 20250106 | 164700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 170 | 20250106 | 164600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 171 | 20250106 | 164500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 172 | 20250106 | 164400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 173 | 20250106 | 164300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 174 | 20250106 | 164200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 175 | 20250106 | 164100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 176 | 20250106 | 164000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 177 | 20250106 | 163900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 178 | 20250106 | 163800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 179 | 20250106 | 163700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 180 | 20250106 | 163600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 181 | 20250106 | 163500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 182 | 20250106 | 163400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 183 | 20250106 | 163300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 184 | 20250106 | 163200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 185 | 20250106 | 163100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 186 | 20250106 | 163000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 187 | 20250106 | 162900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 188 | 20250106 | 162800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 189 | 20250106 | 162700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 190 | 20250106 | 162600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 191 | 20250106 | 162500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 192 | 20250106 | 162400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 193 | 20250106 | 162300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 194 | 20250106 | 162200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 195 | 20250106 | 162100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 196 | 20250106 | 162000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 197 | 20250106 | 161900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 198 | 20250106 | 161800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 199 | 20250106 | 161700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 200 | 20250106 | 161600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 201 | 20250106 | 161500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 202 | 20250106 | 161400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 203 | 20250106 | 161300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 204 | 20250106 | 161200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 205 | 20250106 | 161100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 206 | 20250106 | 161000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 207 | 20250106 | 160900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 208 | 20250106 | 160800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 209 | 20250106 | 160700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 210 | 20250106 | 160600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 211 | 20250106 | 160500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 212 | 20250106 | 160400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 213 | 20250106 | 160300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 214 | 20250106 | 160200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 215 | 20250106 | 160100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 216 | 20250106 | 160000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 217 | 20250106 | 155900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 218 | 20250106 | 155800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 219 | 20250106 | 155700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 220 | 20250106 | 155600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 221 | 20250106 | 155500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 222 | 20250106 | 155400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 223 | 20250106 | 155300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 224 | 20250106 | 155200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 225 | 20250106 | 155100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 226 | 20250106 | 155000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 227 | 20250106 | 154900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 228 | 20250106 | 154800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 229 | 20250106 | 154700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 230 | 20250106 | 154600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 231 | 20250106 | 154500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 232 | 20250106 | 154400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 233 | 20250106 | 154300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 234 | 20250106 | 154200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 235 | 20250106 | 154100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 236 | 20250106 | 154000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 237 | 20250106 | 153900 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 238 | 20250106 | 153800 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 239 | 20250106 | 153700 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 240 | 20250106 | 153600 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 241 | 20250106 | 153500 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 242 | 20250106 | 153400 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 243 | 20250106 | 153300 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 244 | 20250106 | 153200 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 245 | 20250106 | 153100 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 246 | 20250106 | 153000 | 23765510500 | 312000 | 312000 | 312000 | 312000 | 3112 |
| 247 | 20250106 | 152900 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 248 | 20250106 | 152800 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 249 | 20250106 | 152700 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 250 | 20250106 | 152600 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 251 | 20250106 | 152500 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 252 | 20250106 | 152400 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 253 | 20250106 | 152300 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 254 | 20250106 | 152200 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 255 | 20250106 | 152100 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 256 | 20250106 | 152000 | 22794566500 | 312000 | 312000 | 312000 | 312000 | 0 |
| 257 | 20250106 | 151900 | 22794566500 | 312000 | 312000 | 312500 | 311500 | 174 |
| 258 | 20250106 | 151800 | 22740269500 | 311500 | 311000 | 311500 | 311000 | 217 |
| 259 | 20250106 | 151700 | 22672713500 | 311000 | 311500 | 312000 | 311000 | 143 |
| 260 | 20250106 | 151600 | 22628176500 | 311500 | 311000 | 312000 | 311000 | 377 |
| 261 | 20250106 | 151500 | 22510834000 | 311000 | 311500 | 312000 | 311000 | 165 |
| 262 | 20250106 | 151400 | 22459452000 | 311500 | 311500 | 312000 | 311000 | 267 |
| 263 | 20250106 | 151300 | 22376245500 | 311500 | 311500 | 311500 | 311000 | 299 |
| 264 | 20250106 | 151200 | 22283160000 | 311000 | 311500 | 312000 | 311000 | 228 |
| 265 | 20250106 | 151100 | 22212125500 | 312000 | 312000 | 312000 | 311000 | 165 |
| 266 | 20250106 | 151000 | 22160711500 | 312000 | 311000 | 312000 | 311000 | 417 |
| 267 | 20250106 | 150900 | 22030818000 | 311000 | 311000 | 312000 | 311000 | 293 |
| 268 | 20250106 | 150800 | 21939570000 | 311000 | 311500 | 312000 | 311000 | 321 |
| 269 | 20250106 | 150700 | 21839566500 | 311500 | 311500 | 312000 | 311000 | 342 |
| 270 | 20250106 | 150600 | 21733001000 | 311000 | 311000 | 312000 | 311000 | 205 |
| 271 | 20250106 | 150500 | 21669184000 | 311000 | 311000 | 312000 | 311000 | 121 |
| 272 | 20250106 | 150400 | 21631524500 | 311000 | 311500 | 312000 | 311000 | 292 |
| 273 | 20250106 | 150300 | 21540563000 | 311500 | 311000 | 312000 | 311000 | 226 |
| 274 | 20250106 | 150200 | 21470141500 | 311000 | 311000 | 312000 | 311000 | 214 |
| 275 | 20250106 | 150100 | 21403518000 | 311000 | 311000 | 312000 | 311000 | 272 |
| 276 | 20250106 | 150000 | 21318823500 | 311000 | 311000 | 311500 | 311000 | 218 |
| 277 | 20250106 | 145900 | 21250976500 | 311000 | 311000 | 311500 | 311000 | 168 |
| 278 | 20250106 | 145800 | 21198703000 | 311500 | 311500 | 312000 | 311000 | 140 |
| 279 | 20250106 | 145700 | 21155127500 | 312000 | 311500 | 312000 | 311000 | 147 |
| 280 | 20250106 | 145600 | 21109314500 | 311500 | 311500 | 312000 | 311000 | 669 |
| 281 | 20250106 | 145500 | 20900768500 | 311500 | 311500 | 312000 | 311500 | 167 |
| 282 | 20250106 | 145400 | 20848745000 | 311500 | 311500 | 311500 | 311500 | 113 |
| 283 | 20250106 | 145300 | 20813545500 | 311500 | 311500 | 312500 | 311000 | 1030 |
| 284 | 20250106 | 145200 | 20492047000 | 311500 | 311500 | 312000 | 311500 | 254 |
| 285 | 20250106 | 145100 | 20412882000 | 311500 | 312000 | 312000 | 311500 | 789 |
| 286 | 20250106 | 145000 | 20166816000 | 312000 | 311500 | 312000 | 311500 | 91 |
| 287 | 20250106 | 144900 | 20138443500 | 311500 | 312000 | 312000 | 311500 | 39 |
| 288 | 20250106 | 144800 | 20126287500 | 312000 | 312000 | 312000 | 311500 | 31 |
| 289 | 20250106 | 144700 | 20116623500 | 312000 | 312000 | 312000 | 311500 | 198 |
| 290 | 20250106 | 144600 | 20054856000 | 312000 | 312000 | 312000 | 312000 | 90 |
| 291 | 20250106 | 144500 | 20026776000 | 312000 | 312000 | 312000 | 312000 | 108 |
| 292 | 20250106 | 144400 | 19993080000 | 312000 | 312000 | 312000 | 312000 | 160 |
| 293 | 20250106 | 144300 | 19943160000 | 312000 | 312000 | 312500 | 311500 | 389 |
| 294 | 20250106 | 144200 | 19821780500 | 312000 | 312000 | 312000 | 311500 | 363 |
| 295 | 20250106 | 144100 | 19708561000 | 312000 | 312000 | 312500 | 312000 | 28 |
| 296 | 20250106 | 144000 | 19699824500 | 312000 | 312000 | 312500 | 312000 | 39 |
| 297 | 20250106 | 143900 | 19687655500 | 312000 | 312000 | 312500 | 311500 | 71 |
| 298 | 20250106 | 143800 | 19665509500 | 311500 | 312000 | 312000 | 311500 | 109 |
| 299 | 20250106 | 143700 | 19631515500 | 312000 | 311500 | 312000 | 311000 | 704 |
| 300 | 20250106 | 143600 | 19412217500 | 311000 | 311000 | 311000 | 311000 | 124 |
| 301 | 20250106 | 143500 | 19373653500 | 311000 | 311000 | 311500 | 311000 | 140 |
| 302 | 20250106 | 143400 | 19330090000 | 311000 | 311000 | 311500 | 311000 | 286 |
| 303 | 20250106 | 143300 | 19241056500 | 311000 | 311500 | 311500 | 311000 | 32 |
| 304 | 20250106 | 143200 | 19231094500 | 312000 | 312000 | 312000 | 310500 | 906 |
| 305 | 20250106 | 143100 | 18949212000 | 311500 | 311000 | 312500 | 311000 | 2532 |
| 306 | 20250106 | 143000 | 18161407500 | 311500 | 311500 | 311500 | 311000 | 500 |
| 307 | 20250106 | 142900 | 18005723000 | 311500 | 311500 | 311500 | 311500 | 248 |
| 308 | 20250106 | 142800 | 17928471000 | 311500 | 311500 | 311500 | 311500 | 70 |
| 309 | 20250106 | 142700 | 17906666000 | 311500 | 311500 | 312000 | 311500 | 140 |
| 310 | 20250106 | 142600 | 17863053000 | 311500 | 311500 | 312000 | 311500 | 163 |
| 311 | 20250106 | 142500 | 17812276000 | 311500 | 311500 | 311500 | 311500 | 213 |
| 312 | 20250106 | 142400 | 17745926500 | 311500 | 311500 | 311500 | 311500 | 25 |
| 313 | 20250106 | 142300 | 17738139000 | 311500 | 311500 | 311500 | 311500 | 12 |
| 314 | 20250106 | 142200 | 17734401000 | 311500 | 311500 | 312000 | 311500 | 307 |
| 315 | 20250106 | 142100 | 17638752500 | 311500 | 311500 | 311500 | 311000 | 120 |
| 316 | 20250106 | 142000 | 17601377500 | 311500 | 312000 | 312500 | 311500 | 2258 |
| 317 | 20250106 | 141900 | 16897328500 | 312000 | 312000 | 312500 | 312000 | 187 |
| 318 | 20250106 | 141800 | 16838981000 | 312000 | 312000 | 312500 | 312000 | 126 |
| 319 | 20250106 | 141700 | 16799650000 | 312000 | 312500 | 312500 | 312000 | 117 |
| 320 | 20250106 | 141600 | 16763127000 | 312000 | 312000 | 312000 | 312000 | 95 |
| 321 | 20250106 | 141500 | 16733487000 | 312500 | 312000 | 312500 | 312000 | 87 |
| 322 | 20250106 | 141400 | 16706339500 | 312000 | 312000 | 312500 | 312000 | 30 |
| 323 | 20250106 | 141300 | 16696977000 | 312000 | 312000 | 312000 | 312000 | 42 |
| 324 | 20250106 | 141200 | 16683873000 | 312000 | 312000 | 312500 | 312000 | 27 |
| 325 | 20250106 | 141100 | 16675448500 | 312000 | 312000 | 312000 | 312000 | 63 |
| 326 | 20250106 | 141000 | 16655792500 | 312000 | 312000 | 312500 | 312000 | 16 |
| 327 | 20250106 | 140900 | 16650800000 | 312000 | 312000 | 312500 | 312000 | 44 |
| 328 | 20250106 | 140800 | 16637068500 | 312000 | 312000 | 312000 | 312000 | 84 |
| 329 | 20250106 | 140700 | 16610860500 | 312000 | 312500 | 312500 | 312000 | 249 |
| 330 | 20250106 | 140600 | 16533081500 | 312500 | 312500 | 312500 | 312000 | 101 |
| 331 | 20250106 | 140500 | 16501521000 | 312000 | 312000 | 313000 | 312000 | 16 |
| 332 | 20250106 | 140400 | 16496525500 | 312500 | 312000 | 313000 | 312000 | 183 |
| 333 | 20250106 | 140300 | 16439339500 | 312500 | 312500 | 313000 | 312000 | 1223 |
| 334 | 20250106 | 140200 | 16057156000 | 312500 | 312500 | 312500 | 312500 | 22 |
| 335 | 20250106 | 140100 | 16050281000 | 312500 | 312500 | 313000 | 312500 | 53 |
| 336 | 20250106 | 140000 | 16033718000 | 312500 | 312500 | 313000 | 312500 | 31 |
| 337 | 20250106 | 135900 | 16024029500 | 312500 | 312500 | 313000 | 312500 | 43 |
| 338 | 20250106 | 135800 | 16010587000 | 312500 | 312000 | 313000 | 312000 | 219 |
| 339 | 20250106 | 135700 | 15942154500 | 312500 | 312000 | 312500 | 312000 | 292 |
| 340 | 20250106 | 135600 | 15851021500 | 312500 | 312000 | 312500 | 312000 | 44 |
| 341 | 20250106 | 135500 | 15837281000 | 312000 | 312000 | 312000 | 312000 | 252 |
| 342 | 20250106 | 135400 | 15758657000 | 312000 | 312500 | 312500 | 312000 | 1047 |
| 343 | 20250106 | 135300 | 15431534500 | 312500 | 312500 | 313000 | 312500 | 62 |
| 344 | 20250106 | 135200 | 15412153500 | 312500 | 312500 | 312500 | 312500 | 42 |
| 345 | 20250106 | 135100 | 15399028500 | 312500 | 312500 | 313000 | 312500 | 13 |
| 346 | 20250106 | 135000 | 15394965500 | 313000 | 312500 | 313000 | 312500 | 63 |
| 347 | 20250106 | 134900 | 15375276000 | 312500 | 312500 | 312500 | 312500 | 25 |
| 348 | 20250106 | 134800 | 15367463500 | 312500 | 312500 | 313000 | 312500 | 71 |
| 349 | 20250106 | 134700 | 15345271000 | 312500 | 312500 | 312500 | 312500 | 38 |
| 350 | 20250106 | 134600 | 15333396000 | 312500 | 312500 | 313000 | 312500 | 91 |
| 351 | 20250106 | 134500 | 15304953500 | 312500 | 312500 | 312500 | 312500 | 30 |
| 352 | 20250106 | 134400 | 15295578500 | 312500 | 312500 | 312500 | 312500 | 81 |
| 353 | 20250106 | 134300 | 15270266000 | 312500 | 312500 | 313000 | 312000 | 638 |
| 354 | 20250106 | 134200 | 15070863000 | 312500 | 312500 | 312500 | 312500 | 69 |
| 355 | 20250106 | 134100 | 15049300500 | 312500 | 312500 | 312500 | 312500 | 15 |
| 356 | 20250106 | 134000 | 15044613000 | 312500 | 312500 | 312500 | 312500 | 13 |
| 357 | 20250106 | 133900 | 15040550500 | 312500 | 312500 | 312500 | 312500 | 15 |
| 358 | 20250106 | 133800 | 15035863000 | 312500 | 312000 | 313000 | 312000 | 1113 |
| 359 | 20250106 | 133700 | 14688074000 | 312000 | 312000 | 312000 | 312000 | 141 |
| 360 | 20250106 | 133600 | 14644082000 | 311500 | 312000 | 312500 | 311500 | 433 |
| 361 | 20250106 | 133500 | 14508834000 | 312000 | 312000 | 312000 | 312000 | 18 |
| 362 | 20250106 | 133400 | 14503218000 | 312000 | 312000 | 312000 | 312000 | 47 |
| 363 | 20250106 | 133300 | 14488554000 | 312000 | 312000 | 312000 | 312000 | 6 |
| 364 | 20250106 | 133200 | 14486682000 | 312000 | 312000 | 312000 | 311500 | 130 |
| 365 | 20250106 | 133100 | 14446123000 | 311500 | 312000 | 312000 | 311500 | 368 |
| 366 | 20250106 | 133000 | 14331328000 | 312000 | 311500 | 312500 | 311500 | 588 |
| 367 | 20250106 | 132900 | 14147899500 | 311500 | 311500 | 311500 | 311500 | 26 |
| 368 | 20250106 | 132800 | 14139800500 | 311500 | 311500 | 311500 | 311500 | 35 |
| 369 | 20250106 | 132700 | 14128898000 | 311500 | 311500 | 312000 | 311500 | 88 |
| 370 | 20250106 | 132600 | 14101483500 | 311500 | 311500 | 312000 | 311500 | 32 |
| 371 | 20250106 | 132500 | 14091510000 | 312000 | 311500 | 312000 | 311500 | 107 |
| 372 | 20250106 | 132400 | 14058168500 | 311500 | 312000 | 312000 | 311500 | 119 |
| 373 | 20250106 | 132300 | 14021092500 | 312000 | 312000 | 312000 | 311500 | 126 |
| 374 | 20250106 | 132200 | 13981812500 | 311500 | 311500 | 311500 | 311500 | 40 |
| 375 | 20250106 | 132100 | 13969352500 | 312000 | 311500 | 312000 | 311500 | 10 |
| 376 | 20250106 | 132000 | 13966237000 | 311500 | 311500 | 312000 | 311500 | 23 |
| 377 | 20250106 | 131900 | 13959072000 | 311500 | 311500 | 312000 | 311500 | 61 |
| 378 | 20250106 | 131800 | 13940069000 | 311500 | 311500 | 311500 | 311500 | 46 |
| 379 | 20250106 | 131700 | 13925740000 | 311500 | 311500 | 311500 | 311500 | 107 |
| 380 | 20250106 | 131600 | 13892409500 | 311500 | 312000 | 312000 | 311500 | 31 |
| 381 | 20250106 | 131500 | 13882749500 | 311500 | 311500 | 311500 | 311500 | 41 |
| 382 | 20250106 | 131400 | 13869978000 | 311500 | 311500 | 311500 | 311500 | 72 |
| 383 | 20250106 | 131300 | 13847550000 | 311500 | 311500 | 312000 | 311500 | 23 |
| 384 | 20250106 | 131200 | 13840385000 | 311500 | 311500 | 312000 | 311500 | 29 |
| 385 | 20250106 | 131100 | 13831350500 | 311500 | 311500 | 311500 | 311000 | 629 |
| 386 | 20250106 | 131000 | 13635459500 | 311500 | 311500 | 312000 | 311500 | 58 |
| 387 | 20250106 | 130900 | 13617387500 | 311500 | 312000 | 312000 | 311500 | 112 |
| 388 | 20250106 | 130800 | 13582498500 | 311500 | 311500 | 311500 | 311500 | 51 |
| 389 | 20250106 | 130700 | 13566612000 | 311500 | 311500 | 312000 | 311500 | 35 |
| 390 | 20250106 | 130600 | 13555709000 | 311500 | 311500 | 311500 | 311500 | 26 |
| 391 | 20250106 | 130500 | 13547610000 | 311500 | 311500 | 312000 | 311500 | 46 |
| 392 | 20250106 | 130400 | 13533278000 | 311500 | 311500 | 311500 | 311500 | 94 |
| 393 | 20250106 | 130300 | 13503997000 | 311500 | 312000 | 312000 | 311500 | 45 |
| 394 | 20250106 | 130200 | 13489974000 | 312000 | 311500 | 312000 | 311500 | 58 |
| 395 | 20250106 | 130100 | 13471900000 | 311500 | 311500 | 312000 | 311500 | 34 |
| 396 | 20250106 | 130000 | 13461308500 | 312000 | 311500 | 312000 | 311500 | 197 |
| 397 | 20250106 | 125900 | 13399942000 | 311500 | 312000 | 312000 | 311500 | 544 |
| 398 | 20250106 | 125800 | 13230245000 | 312000 | 312000 | 312000 | 312000 | 21 |
| 399 | 20250106 | 125700 | 13223693000 | 312000 | 312000 | 312000 | 312000 | 12 |
| 400 | 20250106 | 125600 | 13219949000 | 312000 | 312000 | 312500 | 312000 | 46 |
| 401 | 20250106 | 125500 | 13205596500 | 312000 | 312000 | 312000 | 312000 | 28 |
| 402 | 20250106 | 125400 | 13196860500 | 312000 | 312000 | 312000 | 312000 | 31 |
| 403 | 20250106 | 125300 | 13187188500 | 312000 | 312000 | 312000 | 312000 | 18 |
| 404 | 20250106 | 125200 | 13181572500 | 312000 | 312000 | 312500 | 311500 | 391 |
| 405 | 20250106 | 125100 | 13059606500 | 312000 | 312000 | 312500 | 312000 | 1006 |
| 406 | 20250106 | 125000 | 12745724500 | 312000 | 312000 | 312500 | 312000 | 17 |
| 407 | 20250106 | 124900 | 12740419000 | 312000 | 312000 | 312500 | 312000 | 77 |
| 408 | 20250106 | 124800 | 12716387500 | 312000 | 312000 | 312500 | 312000 | 14 |
| 409 | 20250106 | 124700 | 12712017000 | 312000 | 312500 | 312500 | 312000 | 84 |
| 410 | 20250106 | 124600 | 12685808500 | 312500 | 312500 | 312500 | 312000 | 219 |
| 411 | 20250106 | 124500 | 12617374500 | 313000 | 312500 | 313000 | 312500 | 37 |
| 412 | 20250106 | 124400 | 12605807000 | 313000 | 312500 | 313000 | 312500 | 18 |
| 413 | 20250106 | 124300 | 12600179500 | 312500 | 312500 | 312500 | 312500 | 139 |
| 414 | 20250106 | 124200 | 12556742000 | 312500 | 312500 | 312500 | 312500 | 46 |
| 415 | 20250106 | 124100 | 12542367000 | 312500 | 312000 | 312500 | 312000 | 169 |
| 416 | 20250106 | 124000 | 12489573500 | 312000 | 312000 | 312500 | 312000 | 100 |
| 417 | 20250106 | 123900 | 12458373000 | 312000 | 312000 | 312500 | 312000 | 669 |
| 418 | 20250106 | 123800 | 12249395000 | 312000 | 311500 | 312000 | 311500 | 91 |
| 419 | 20250106 | 123700 | 12221012000 | 311500 | 312000 | 312000 | 311500 | 315 |
| 420 | 20250106 | 123600 | 12122880500 | 311500 | 312000 | 312000 | 311500 | 1024 |
| 421 | 20250106 | 123500 | 11803409500 | 312000 | 312000 | 312000 | 312000 | 31 |
| 422 | 20250106 | 123400 | 11793737500 | 312000 | 312000 | 312500 | 312000 | 16 |
| 423 | 20250106 | 123300 | 11788744500 | 312000 | 312000 | 312500 | 312000 | 117 |
| 424 | 20250106 | 123200 | 11752233000 | 312000 | 312500 | 312500 | 312000 | 317 |
| 425 | 20250106 | 123100 | 11653242000 | 312500 | 312500 | 312500 | 312500 | 75 |
| 426 | 20250106 | 123000 | 11629804500 | 312500 | 312500 | 313000 | 312500 | 21 |
| 427 | 20250106 | 122900 | 11623241000 | 312500 | 312500 | 312500 | 312500 | 55 |
| 428 | 20250106 | 122800 | 11606053500 | 312500 | 313000 | 313000 | 312500 | 5 |
| 429 | 20250106 | 122700 | 11604490500 | 312500 | 312500 | 312500 | 312500 | 22 |
| 430 | 20250106 | 122600 | 11597615500 | 312500 | 312500 | 312500 | 312500 | 34 |
| 431 | 20250106 | 122500 | 11586990500 | 312500 | 312500 | 312500 | 312500 | 14 |
| 432 | 20250106 | 122400 | 11582615500 | 312500 | 312000 | 313000 | 312000 | 88 |
| 433 | 20250106 | 122300 | 11555115000 | 312000 | 312000 | 312500 | 312000 | 25 |
| 434 | 20250106 | 122200 | 11547312500 | 312000 | 312000 | 312500 | 312000 | 26 |
| 435 | 20250106 | 122100 | 11539199000 | 312000 | 312500 | 312500 | 312000 | 18 |
| 436 | 20250106 | 122000 | 11533582500 | 312000 | 312000 | 312500 | 312000 | 23 |
| 437 | 20250106 | 121900 | 11526400500 | 312000 | 312000 | 312000 | 312000 | 33 |
| 438 | 20250106 | 121800 | 11516104500 | 312000 | 312500 | 312500 | 312000 | 31 |
| 439 | 20250106 | 121700 | 11506429500 | 312000 | 312500 | 312500 | 312000 | 31 |
| 440 | 20250106 | 121600 | 11496747500 | 312000 | 312000 | 312500 | 312000 | 33 |
| 441 | 20250106 | 121500 | 11486440500 | 312500 | 312500 | 313000 | 312000 | 225 |
| 442 | 20250106 | 121400 | 11416162500 | 312500 | 312500 | 312500 | 312500 | 41 |
| 443 | 20250106 | 121300 | 11403350000 | 312500 | 312500 | 312500 | 312500 | 16 |
| 444 | 20250106 | 121200 | 11398350000 | 312500 | 312500 | 313000 | 312500 | 18 |
| 445 | 20250106 | 121100 | 11392724500 | 313000 | 312500 | 313000 | 312500 | 41 |
| 446 | 20250106 | 121000 | 11379904000 | 312500 | 312500 | 313000 | 312500 | 56 |
| 447 | 20250106 | 120900 | 11362402000 | 312500 | 312500 | 312500 | 312500 | 17 |
| 448 | 20250106 | 120800 | 11357089500 | 312500 | 312500 | 312500 | 312500 | 11 |
| 449 | 20250106 | 120700 | 11353652000 | 312500 | 312500 | 313000 | 312500 | 40 |
| 450 | 20250106 | 120600 | 11341150500 | 312500 | 312500 | 312500 | 312500 | 55 |
| 451 | 20250106 | 120500 | 11323963000 | 312500 | 312500 | 312500 | 312500 | 9 |
| 452 | 20250106 | 120400 | 11321150500 | 312500 | 312500 | 312500 | 312500 | 13 |
| 453 | 20250106 | 120300 | 11317088000 | 312500 | 312500 | 312500 | 312500 | 36 |
| 454 | 20250106 | 120200 | 11305838000 | 312500 | 312500 | 312500 | 312500 | 20 |
| 455 | 20250106 | 120100 | 11299588000 | 312500 | 312500 | 313000 | 312500 | 16 |
| 456 | 20250106 | 120000 | 11294587500 | 312500 | 312500 | 313000 | 312500 | 28 |
| 457 | 20250106 | 115900 | 11285835000 | 312500 | 312500 | 313000 | 312500 | 39 |
| 458 | 20250106 | 115800 | 11273647000 | 312500 | 312500 | 312500 | 312500 | 28 |
| 459 | 20250106 | 115700 | 11264897000 | 312500 | 312500 | 312500 | 312500 | 9 |
| 460 | 20250106 | 115600 | 11262084500 | 312500 | 312500 | 312500 | 312500 | 20 |
| 461 | 20250106 | 115500 | 11255834500 | 312500 | 312500 | 312500 | 312500 | 31 |
| 462 | 20250106 | 115400 | 11246147000 | 312500 | 312000 | 312500 | 312000 | 27 |
| 463 | 20250106 | 115300 | 11237713500 | 312500 | 312500 | 312500 | 312000 | 73 |
| 464 | 20250106 | 115200 | 11214913500 | 312000 | 312500 | 313000 | 312000 | 14 |
| 465 | 20250106 | 115100 | 11210540500 | 312500 | 312500 | 312500 | 312500 | 58 |
| 466 | 20250106 | 115000 | 11192415500 | 312500 | 312500 | 313000 | 312500 | 13 |
| 467 | 20250106 | 114900 | 11188352500 | 312500 | 312500 | 312500 | 312500 | 37 |
| 468 | 20250106 | 114800 | 11176790000 | 312000 | 312000 | 312500 | 312000 | 239 |
| 469 | 20250106 | 114700 | 11102129000 | 312000 | 312000 | 312500 | 312000 | 83 |
| 470 | 20250106 | 114600 | 11076230500 | 312500 | 312000 | 312500 | 312000 | 140 |
| 471 | 20250106 | 114500 | 11032548000 | 312000 | 312500 | 312500 | 312000 | 94 |
| 472 | 20250106 | 114400 | 11003181500 | 312000 | 312500 | 312500 | 312000 | 398 |
| 473 | 20250106 | 114300 | 10878808000 | 313000 | 312500 | 313000 | 312500 | 193 |
| 474 | 20250106 | 114200 | 10818423000 | 312500 | 313000 | 313000 | 312500 | 104 |
| 475 | 20250106 | 114100 | 10785876000 | 313000 | 312500 | 313000 | 312500 | 13 |
| 476 | 20250106 | 114000 | 10781813000 | 312500 | 312500 | 313000 | 312500 | 171 |
| 477 | 20250106 | 113900 | 10728324000 | 312500 | 312500 | 313000 | 312500 | 27 |
| 478 | 20250106 | 113800 | 10719882500 | 312500 | 312500 | 313000 | 312500 | 9 |
| 479 | 20250106 | 113700 | 10717069500 | 313000 | 312500 | 313000 | 312500 | 35 |
| 480 | 20250106 | 113600 | 10706120500 | 313000 | 312500 | 313000 | 312500 | 56 |
| 481 | 20250106 | 113500 | 10688605000 | 313000 | 313000 | 313000 | 312500 | 23 |
| 482 | 20250106 | 113400 | 10681414000 | 312500 | 312500 | 313000 | 312500 | 24 |
| 483 | 20250106 | 113300 | 10673906000 | 313000 | 312500 | 313000 | 312500 | 30 |
| 484 | 20250106 | 113200 | 10664524500 | 312500 | 312500 | 313000 | 312500 | 80 |
| 485 | 20250106 | 113100 | 10639498000 | 313000 | 312500 | 313000 | 312500 | 45 |
| 486 | 20250106 | 113000 | 10625423500 | 313000 | 312500 | 313000 | 312500 | 174 |
| 487 | 20250106 | 112900 | 10571023000 | 312500 | 312500 | 313000 | 312500 | 121 |
| 488 | 20250106 | 112800 | 10533160500 | 313000 | 312500 | 313000 | 312500 | 54 |
| 489 | 20250106 | 112700 | 10516273500 | 312500 | 313000 | 313000 | 312500 | 247 |
| 490 | 20250106 | 112600 | 10438985500 | 313000 | 313000 | 313000 | 312500 | 402 |
| 491 | 20250106 | 112500 | 10313163500 | 312500 | 312500 | 312500 | 312500 | 54 |
| 492 | 20250106 | 112400 | 10296288500 | 312500 | 312500 | 313000 | 312500 | 694 |
| 493 | 20250106 | 112300 | 10079165500 | 312500 | 312500 | 313000 | 312500 | 34 |
| 494 | 20250106 | 112200 | 10068539000 | 312500 | 312500 | 313000 | 312500 | 19 |
| 495 | 20250106 | 112100 | 10062598000 | 312500 | 312500 | 313000 | 312500 | 68 |
| 496 | 20250106 | 112000 | 10041346500 | 313000 | 312500 | 313000 | 312500 | 91 |
| 497 | 20250106 | 111900 | 10012891500 | 312500 | 312500 | 312500 | 312500 | 74 |
| 498 | 20250106 | 111800 | 9989766500 | 312500 | 312500 | 312500 | 312500 | 36 |
| 499 | 20250106 | 111700 | 9978516500 | 312500 | 312500 | 312500 | 312500 | 46 |
| 500 | 20250106 | 111600 | 9964141500 | 312500 | 312500 | 313000 | 312500 | 67 |
| 501 | 20250106 | 111500 | 9943203500 | 312500 | 313000 | 313500 | 312500 | 191 |
| 502 | 20250106 | 111400 | 9883422500 | 313000 | 313000 | 313500 | 313000 | 21 |
| 503 | 20250106 | 111300 | 9876848500 | 313000 | 313000 | 313500 | 313000 | 72 |
| 504 | 20250106 | 111200 | 9854311000 | 313000 | 312500 | 313000 | 312500 | 481 |
| 505 | 20250106 | 111100 | 9703783500 | 312500 | 312500 | 312500 | 312500 | 22 |
| 506 | 20250106 | 111000 | 9696908500 | 312500 | 312500 | 313000 | 312500 | 8 |
| 507 | 20250106 | 110900 | 9694408000 | 312500 | 312500 | 312500 | 312500 | 52 |
| 508 | 20250106 | 110800 | 9678158000 | 312500 | 312500 | 312500 | 312000 | 628 |
| 509 | 20250106 | 110700 | 9481908500 | 312500 | 312500 | 313000 | 312500 | 7 |
| 510 | 20250106 | 110600 | 9479720500 | 312500 | 312500 | 313000 | 312500 | 71 |
| 511 | 20250106 | 110500 | 9457507500 | 312500 | 313000 | 313000 | 312500 | 80 |
| 512 | 20250106 | 110400 | 9432501000 | 312500 | 312500 | 313000 | 312500 | 90 |
| 513 | 20250106 | 110300 | 9404374500 | 313000 | 313000 | 313000 | 312500 | 300 |
| 514 | 20250106 | 110200 | 9310512500 | 313000 | 313000 | 313000 | 313000 | 75 |
| 515 | 20250106 | 110100 | 9287037500 | 313000 | 313500 | 313500 | 313000 | 19 |
| 516 | 20250106 | 110000 | 9281085000 | 313000 | 313000 | 313500 | 313000 | 34 |
| 517 | 20250106 | 105900 | 9270439500 | 313000 | 313000 | 313000 | 313000 | 11 |
| 518 | 20250106 | 105800 | 9266996500 | 313000 | 313000 | 313000 | 312500 | 123 |
| 519 | 20250106 | 105700 | 9228503000 | 313000 | 313500 | 313500 | 313000 | 27 |
| 520 | 20250106 | 105600 | 9220048000 | 313000 | 313000 | 313000 | 313000 | 23 |
| 521 | 20250106 | 105500 | 9212849000 | 313000 | 313000 | 313500 | 313000 | 14 |
| 522 | 20250106 | 105400 | 9208466500 | 313500 | 313000 | 313500 | 313000 | 50 |
| 523 | 20250106 | 105300 | 9192815500 | 313000 | 313500 | 313500 | 313000 | 27 |
| 524 | 20250106 | 105200 | 9184360000 | 313000 | 313000 | 313000 | 313000 | 26 |
| 525 | 20250106 | 105100 | 9176222000 | 313000 | 313000 | 313000 | 313000 | 9 |
| 526 | 20250106 | 105000 | 9173405000 | 313000 | 312500 | 313500 | 312500 | 64 |
| 527 | 20250106 | 104900 | 9153379500 | 312500 | 313000 | 313000 | 312500 | 38 |
| 528 | 20250106 | 104800 | 9141494000 | 313500 | 313000 | 313500 | 312500 | 120 |
| 529 | 20250106 | 104700 | 9103934500 | 313000 | 312500 | 313500 | 312500 | 109 |
| 530 | 20250106 | 104600 | 9069783000 | 312500 | 312500 | 313000 | 312500 | 67 |
| 531 | 20250106 | 104500 | 9048831000 | 312500 | 312500 | 313000 | 312500 | 98 |
| 532 | 20250106 | 104400 | 9018173000 | 312500 | 312500 | 312500 | 312500 | 10 |
| 533 | 20250106 | 104300 | 9015048000 | 313000 | 313500 | 313500 | 312500 | 348 |
| 534 | 20250106 | 104200 | 8906121000 | 313500 | 313000 | 314000 | 313000 | 49 |
| 535 | 20250106 | 104100 | 8890758500 | 313000 | 313500 | 314000 | 313000 | 94 |
| 536 | 20250106 | 104000 | 8861288500 | 313500 | 313500 | 314000 | 313500 | 36 |
| 537 | 20250106 | 103900 | 8850002000 | 313500 | 313500 | 313500 | 313500 | 54 |
| 538 | 20250106 | 103800 | 8833073000 | 313500 | 313500 | 314000 | 313500 | 33 |
| 539 | 20250106 | 103700 | 8822720500 | 314000 | 313500 | 314000 | 313500 | 92 |
| 540 | 20250106 | 103600 | 8793853000 | 313000 | 313000 | 313500 | 313000 | 57 |
| 541 | 20250106 | 103500 | 8776009500 | 314000 | 313500 | 314000 | 313000 | 261 |
| 542 | 20250106 | 103400 | 8694193500 | 313500 | 314000 | 314000 | 313500 | 47 |
| 543 | 20250106 | 103300 | 8679440500 | 313500 | 313500 | 314000 | 313500 | 173 |
| 544 | 20250106 | 103200 | 8625146500 | 313500 | 313500 | 314000 | 313500 | 39 |
| 545 | 20250106 | 103100 | 8612906000 | 313500 | 313500 | 314000 | 313500 | 60 |
| 546 | 20250106 | 103000 | 8594069500 | 313500 | 314000 | 314000 | 313500 | 33 |
| 547 | 20250106 | 102900 | 8583717500 | 313500 | 314000 | 314500 | 313500 | 294 |
| 548 | 20250106 | 102800 | 8491387500 | 314000 | 313000 | 314500 | 313000 | 59 |
| 549 | 20250106 | 102700 | 8472867500 | 313000 | 313500 | 314000 | 313000 | 42 |
| 550 | 20250106 | 102600 | 8459691500 | 313000 | 313000 | 313500 | 313000 | 61 |
| 551 | 20250106 | 102500 | 8440597000 | 313000 | 313000 | 313000 | 313000 | 4 |
| 552 | 20250106 | 102400 | 8439345000 | 313000 | 313000 | 313500 | 313000 | 241 |
| 553 | 20250106 | 102300 | 8363820500 | 313000 | 313000 | 314000 | 313000 | 197 |
| 554 | 20250106 | 102200 | 8302147500 | 313000 | 313000 | 313500 | 313000 | 10 |
| 555 | 20250106 | 102100 | 8299016000 | 313000 | 313500 | 314000 | 313000 | 67 |
| 556 | 20250106 | 102000 | 8278012000 | 313500 | 313500 | 314000 | 313500 | 52 |
| 557 | 20250106 | 101900 | 8261695500 | 314000 | 314000 | 314500 | 314000 | 88 |
| 558 | 20250106 | 101800 | 8234058500 | 314000 | 313500 | 314500 | 313500 | 94 |
| 559 | 20250106 | 101700 | 8204539000 | 313500 | 313500 | 313500 | 313500 | 14 |
| 560 | 20250106 | 101600 | 8200150000 | 313500 | 313500 | 313500 | 313500 | 26 |
| 561 | 20250106 | 101500 | 8191999000 | 314000 | 313000 | 314000 | 313000 | 408 |
| 562 | 20250106 | 101400 | 8064121000 | 313000 | 313000 | 313500 | 313000 | 61 |
| 563 | 20250106 | 101300 | 8045018000 | 313000 | 313000 | 313000 | 313000 | 22 |
| 564 | 20250106 | 101200 | 8038132000 | 313000 | 313000 | 313500 | 313000 | 37 |
| 565 | 20250106 | 101100 | 8026549500 | 313000 | 313000 | 313000 | 312500 | 208 |
| 566 | 20250106 | 101000 | 7961459000 | 313000 | 313000 | 313500 | 313000 | 304 |
| 567 | 20250106 | 100900 | 7866277500 | 313000 | 313000 | 313000 | 313000 | 20 |
| 568 | 20250106 | 100800 | 7860017500 | 313000 | 313000 | 313000 | 313000 | 67 |
| 569 | 20250106 | 100700 | 7839046500 | 313000 | 313500 | 313500 | 313000 | 31 |
| 570 | 20250106 | 100600 | 7829335500 | 313500 | 313500 | 314000 | 313500 | 9 |
| 571 | 20250106 | 100500 | 7826512500 | 313500 | 314000 | 314000 | 313500 | 250 |
| 572 | 20250106 | 100400 | 7748039000 | 313500 | 313500 | 313500 | 313500 | 92 |
| 573 | 20250106 | 100300 | 7719197000 | 313500 | 313500 | 314000 | 313500 | 9 |
| 574 | 20250106 | 100200 | 7716375000 | 313500 | 313500 | 314000 | 313500 | 151 |
| 575 | 20250106 | 100100 | 7669011500 | 313500 | 313000 | 314000 | 313000 | 106 |
| 576 | 20250106 | 100000 | 7635798000 | 313000 | 313500 | 314000 | 313000 | 59 |
| 577 | 20250106 | 095900 | 7617310500 | 313500 | 313000 | 313500 | 313000 | 183 |
| 578 | 20250106 | 095800 | 7559963000 | 312500 | 313000 | 313000 | 312500 | 195 |
| 579 | 20250106 | 095700 | 7498943500 | 313000 | 313000 | 313000 | 312500 | 225 |
| 580 | 20250106 | 095600 | 7428523000 | 313000 | 313000 | 313000 | 313000 | 15 |
| 581 | 20250106 | 095500 | 7423828000 | 313000 | 313500 | 313500 | 313000 | 9 |
| 582 | 20250106 | 095400 | 7421010500 | 313000 | 313000 | 313500 | 312500 | 36 |
| 583 | 20250106 | 095300 | 7409739500 | 313000 | 312000 | 313000 | 312000 | 141 |
| 584 | 20250106 | 095200 | 7365632500 | 312500 | 312500 | 312500 | 312500 | 70 |
| 585 | 20250106 | 095100 | 7343757500 | 312500 | 313000 | 313000 | 312500 | 17 |
| 586 | 20250106 | 095000 | 7338439000 | 312500 | 312000 | 313500 | 312000 | 913 |
| 587 | 20250106 | 094900 | 7052886500 | 312000 | 312000 | 312500 | 311500 | 778 |
| 588 | 20250106 | 094800 | 6810144500 | 312000 | 312000 | 312500 | 312000 | 81 |
| 589 | 20250106 | 094700 | 6784847000 | 312500 | 312000 | 312500 | 312000 | 682 |
| 590 | 20250106 | 094600 | 6572057000 | 312500 | 312000 | 312500 | 312000 | 37 |
| 591 | 20250106 | 094500 | 6560511000 | 312000 | 312500 | 312500 | 312000 | 201 |
| 592 | 20250106 | 094400 | 6497757500 | 312500 | 312000 | 312500 | 312000 | 172 |
| 593 | 20250106 | 094300 | 6444021500 | 312000 | 312000 | 312500 | 312000 | 125 |
| 594 | 20250106 | 094200 | 6405016500 | 311500 | 311500 | 312000 | 311500 | 60 |
| 595 | 20250106 | 094100 | 6386326000 | 311500 | 312000 | 312000 | 311500 | 45 |
| 596 | 20250106 | 094000 | 6372302500 | 312000 | 312000 | 312000 | 311500 | 114 |
| 597 | 20250106 | 093900 | 6336737500 | 311500 | 311500 | 312000 | 311500 | 54 |
| 598 | 20250106 | 093800 | 6319900500 | 311500 | 312000 | 312000 | 311500 | 953 |
| 599 | 20250106 | 093700 | 6022787000 | 312000 | 312000 | 312500 | 312000 | 651 |
| 600 | 20250106 | 093600 | 5819672500 | 312000 | 312500 | 312500 | 312000 | 47 |
| 601 | 20250106 | 093500 | 5804994500 | 312500 | 312000 | 312500 | 312000 | 115 |
| 602 | 20250106 | 093400 | 5769061000 | 312000 | 312000 | 312500 | 312000 | 252 |
| 603 | 20250106 | 093300 | 5690369500 | 312000 | 312500 | 312500 | 312000 | 85 |
| 604 | 20250106 | 093200 | 5663821500 | 312500 | 313500 | 313500 | 312500 | 185 |
| 605 | 20250106 | 093100 | 5605850000 | 313500 | 313000 | 314000 | 313000 | 256 |
| 606 | 20250106 | 093000 | 5525612000 | 313000 | 312000 | 313000 | 312000 | 274 |
| 607 | 20250106 | 092900 | 5440024500 | 312000 | 313000 | 313000 | 312000 | 766 |
| 608 | 20250106 | 092800 | 5200658000 | 312500 | 312500 | 313000 | 312500 | 100 |
| 609 | 20250106 | 092700 | 5169376500 | 313000 | 312500 | 313000 | 312000 | 501 |
| 610 | 20250106 | 092600 | 5012777500 | 312500 | 313000 | 313000 | 312500 | 187 |
| 611 | 20250106 | 092500 | 4954266500 | 313000 | 312500 | 313000 | 312500 | 119 |
| 612 | 20250106 | 092400 | 4917029500 | 312500 | 312500 | 312500 | 312000 | 134 |
| 613 | 20250106 | 092300 | 4875156500 | 312500 | 312500 | 313000 | 312500 | 12 |
| 614 | 20250106 | 092200 | 4871405000 | 313000 | 312000 | 313000 | 312000 | 287 |
| 615 | 20250106 | 092100 | 4781750000 | 312000 | 312500 | 312500 | 312000 | 45 |
| 616 | 20250106 | 092000 | 4767702500 | 312500 | 313000 | 313500 | 312000 | 1275 |
| 617 | 20250106 | 091900 | 4368964500 | 313500 | 313500 | 313500 | 313000 | 65 |
| 618 | 20250106 | 091800 | 4348597500 | 313500 | 314000 | 314000 | 313000 | 387 |
| 619 | 20250106 | 091700 | 4227282000 | 314000 | 313500 | 314000 | 313500 | 20 |
| 620 | 20250106 | 091600 | 4221010000 | 313500 | 313500 | 314000 | 313000 | 267 |
| 621 | 20250106 | 091500 | 4137274000 | 313000 | 313000 | 313500 | 313000 | 52 |
| 622 | 20250106 | 091400 | 4120997500 | 313000 | 313000 | 313500 | 312500 | 274 |
| 623 | 20250106 | 091300 | 4035225000 | 312500 | 312500 | 313000 | 312500 | 143 |
| 624 | 20250106 | 091200 | 3990537000 | 312500 | 313000 | 314000 | 312500 | 503 |
| 625 | 20250106 | 091100 | 3833016000 | 313000 | 313000 | 313000 | 312500 | 345 |
| 626 | 20250106 | 091000 | 3725126000 | 313000 | 314000 | 314500 | 313000 | 995 |
| 627 | 20250106 | 090900 | 3413005500 | 314000 | 315000 | 315000 | 314000 | 513 |
| 628 | 20250106 | 090800 | 3251821500 | 315000 | 316000 | 316500 | 315000 | 451 |
| 629 | 20250106 | 090700 | 3109597500 | 316000 | 315000 | 316000 | 315000 | 326 |
| 630 | 20250106 | 090600 | 3006713000 | 315000 | 316000 | 316500 | 314500 | 254 |
| 631 | 20250106 | 090500 | 2926690500 | 315500 | 317000 | 317500 | 314000 | 3740 |
| 632 | 20250106 | 090400 | 1745603000 | 316500 | 316500 | 316500 | 315500 | 1217 |
| 633 | 20250106 | 090300 | 1360761000 | 316000 | 316000 | 316500 | 315500 | 1060 |
| 634 | 20250106 | 090200 | 1025940500 | 316000 | 315000 | 316500 | 314500 | 1799 |
| 635 | 20250106 | 090100 | 457424500 | 315000 | 313500 | 315000 | 313000 | 499 |
| 636 | 20250106 | 090000 | 300525000 | 313500 | 315000 | 315500 | 313000 | 955 |