32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 190500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 3 | 20250103 | 190400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 4 | 20250103 | 190300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 5 | 20250103 | 190200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 6 | 20250103 | 190100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 7 | 20250103 | 190000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 8 | 20250103 | 185900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 9 | 20250103 | 185800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 10 | 20250103 | 185700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 11 | 20250103 | 185600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 12 | 20250103 | 185500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 13 | 20250103 | 185400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 14 | 20250103 | 185300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 15 | 20250103 | 185200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 16 | 20250103 | 185100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 17 | 20250103 | 185000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 18 | 20250103 | 184900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 19 | 20250103 | 184800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 20 | 20250103 | 184700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 21 | 20250103 | 184600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 22 | 20250103 | 184500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 23 | 20250103 | 184400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 24 | 20250103 | 184300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 25 | 20250103 | 184200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 26 | 20250103 | 184100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 27 | 20250103 | 184000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 28 | 20250103 | 183900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 29 | 20250103 | 183800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 30 | 20250103 | 183700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 31 | 20250103 | 183600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 32 | 20250103 | 183500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 33 | 20250103 | 183400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 34 | 20250103 | 183300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 35 | 20250103 | 183200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 36 | 20250103 | 183100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 37 | 20250103 | 183000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 38 | 20250103 | 182900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 39 | 20250103 | 182800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 40 | 20250103 | 182700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 41 | 20250103 | 182600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 42 | 20250103 | 182500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 43 | 20250103 | 182400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 44 | 20250103 | 182300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 45 | 20250103 | 182200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 46 | 20250103 | 182100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 47 | 20250103 | 182000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 48 | 20250103 | 181900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 49 | 20250103 | 181800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 50 | 20250103 | 181700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 51 | 20250103 | 181600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 52 | 20250103 | 181500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 53 | 20250103 | 181400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 54 | 20250103 | 181300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 55 | 20250103 | 181200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 56 | 20250103 | 181100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 57 | 20250103 | 181000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 58 | 20250103 | 180900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 59 | 20250103 | 180800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 60 | 20250103 | 180700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 61 | 20250103 | 180600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 62 | 20250103 | 180500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 63 | 20250103 | 180400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 64 | 20250103 | 180300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 65 | 20250103 | 180200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 66 | 20250103 | 180100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 67 | 20250103 | 180000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 68 | 20250103 | 175900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 69 | 20250103 | 175800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 70 | 20250103 | 175700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 71 | 20250103 | 175600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 72 | 20250103 | 175500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 73 | 20250103 | 175400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 74 | 20250103 | 175300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 75 | 20250103 | 175200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 76 | 20250103 | 175100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 77 | 20250103 | 175000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 78 | 20250103 | 174900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 79 | 20250103 | 174800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 80 | 20250103 | 174700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 81 | 20250103 | 174600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 82 | 20250103 | 174500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 83 | 20250103 | 174400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 84 | 20250103 | 174300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 85 | 20250103 | 174200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 86 | 20250103 | 174100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 87 | 20250103 | 174000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 88 | 20250103 | 173900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 89 | 20250103 | 173800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 90 | 20250103 | 173700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 91 | 20250103 | 173600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 92 | 20250103 | 173500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 93 | 20250103 | 173400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 94 | 20250103 | 173300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 95 | 20250103 | 173200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 96 | 20250103 | 173100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 97 | 20250103 | 173000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 98 | 20250103 | 172900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 99 | 20250103 | 172800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 100 | 20250103 | 172700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 101 | 20250103 | 172600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 102 | 20250103 | 172500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 103 | 20250103 | 172400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 104 | 20250103 | 172300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 105 | 20250103 | 172200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 106 | 20250103 | 172100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 107 | 20250103 | 172000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 108 | 20250103 | 171900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 109 | 20250103 | 171800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 110 | 20250103 | 171700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 111 | 20250103 | 171600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 112 | 20250103 | 171500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 113 | 20250103 | 171400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 114 | 20250103 | 171300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 115 | 20250103 | 171200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 116 | 20250103 | 171100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 117 | 20250103 | 171000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 118 | 20250103 | 170900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 119 | 20250103 | 170800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 120 | 20250103 | 170700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 121 | 20250103 | 170600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 122 | 20250103 | 170500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 123 | 20250103 | 170400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 124 | 20250103 | 170300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 125 | 20250103 | 170200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 126 | 20250103 | 170100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 127 | 20250103 | 170000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 128 | 20250103 | 165900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 129 | 20250103 | 165800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 130 | 20250103 | 165700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 131 | 20250103 | 165600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 132 | 20250103 | 165500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 133 | 20250103 | 165400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 134 | 20250103 | 165300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 135 | 20250103 | 165200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 136 | 20250103 | 165100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 137 | 20250103 | 165000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 138 | 20250103 | 164900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 139 | 20250103 | 164800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 140 | 20250103 | 164700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 141 | 20250103 | 164600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 142 | 20250103 | 164500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 143 | 20250103 | 164400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 144 | 20250103 | 164300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 145 | 20250103 | 164200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 146 | 20250103 | 164100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 147 | 20250103 | 164000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 148 | 20250103 | 163900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 149 | 20250103 | 163800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 150 | 20250103 | 163700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 151 | 20250103 | 163600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 152 | 20250103 | 163500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 153 | 20250103 | 163400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 154 | 20250103 | 163300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 155 | 20250103 | 163200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 156 | 20250103 | 163100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 157 | 20250103 | 163000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 158 | 20250103 | 162900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 159 | 20250103 | 162800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 160 | 20250103 | 162700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 161 | 20250103 | 162600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 162 | 20250103 | 162500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 163 | 20250103 | 162400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 164 | 20250103 | 162300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 165 | 20250103 | 162200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 166 | 20250103 | 162100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 167 | 20250103 | 162000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 168 | 20250103 | 161900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 169 | 20250103 | 161800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 170 | 20250103 | 161700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 171 | 20250103 | 161600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 172 | 20250103 | 161500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 173 | 20250103 | 161400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 174 | 20250103 | 161300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 175 | 20250103 | 161200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 176 | 20250103 | 161100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 177 | 20250103 | 161000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 178 | 20250103 | 160900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 179 | 20250103 | 160800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 180 | 20250103 | 160700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 181 | 20250103 | 160600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 182 | 20250103 | 160500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 183 | 20250103 | 160400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 184 | 20250103 | 160300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 185 | 20250103 | 160200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 186 | 20250103 | 160100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 187 | 20250103 | 160000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 188 | 20250103 | 155900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 189 | 20250103 | 155800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 190 | 20250103 | 155700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 191 | 20250103 | 155600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 192 | 20250103 | 155500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 193 | 20250103 | 155400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 194 | 20250103 | 155300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 195 | 20250103 | 155200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 196 | 20250103 | 155100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 197 | 20250103 | 155000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 198 | 20250103 | 154900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 199 | 20250103 | 154800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 200 | 20250103 | 154700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 201 | 20250103 | 154600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 202 | 20250103 | 154500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 203 | 20250103 | 154400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 204 | 20250103 | 154300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 205 | 20250103 | 154200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 206 | 20250103 | 154100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 207 | 20250103 | 154000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 208 | 20250103 | 153900 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 209 | 20250103 | 153800 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 210 | 20250103 | 153700 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 211 | 20250103 | 153600 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 212 | 20250103 | 153500 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 213 | 20250103 | 153400 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 214 | 20250103 | 153300 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 215 | 20250103 | 153200 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 216 | 20250103 | 153100 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 0 |
| 217 | 20250103 | 153000 | 1642284300 | 10530 | 10530 | 10530 | 10530 | 2611 |
| 218 | 20250103 | 152900 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 219 | 20250103 | 152800 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 220 | 20250103 | 152700 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 221 | 20250103 | 152600 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 222 | 20250103 | 152500 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 223 | 20250103 | 152400 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 224 | 20250103 | 152300 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 225 | 20250103 | 152200 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 226 | 20250103 | 152100 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 227 | 20250103 | 152000 | 1614790470 | 10580 | 10580 | 10580 | 10580 | 0 |
| 228 | 20250103 | 151900 | 1614790470 | 10580 | 10550 | 10580 | 10540 | 1052 |
| 229 | 20250103 | 151800 | 1603694970 | 10540 | 10550 | 10580 | 10540 | 1031 |
| 230 | 20250103 | 151700 | 1592792710 | 10560 | 10540 | 10560 | 10540 | 340 |
| 231 | 20250103 | 151600 | 1589208590 | 10550 | 10550 | 10550 | 10550 | 65 |
| 232 | 20250103 | 151500 | 1588522840 | 10550 | 10550 | 10560 | 10540 | 905 |
| 233 | 20250103 | 151400 | 1578977860 | 10560 | 10550 | 10560 | 10550 | 105 |
| 234 | 20250103 | 151300 | 1577869480 | 10550 | 10550 | 10550 | 10550 | 125 |
| 235 | 20250103 | 151200 | 1576550730 | 10550 | 10550 | 10550 | 10550 | 270 |
| 236 | 20250103 | 151100 | 1573702230 | 10550 | 10550 | 10550 | 10550 | 130 |
| 237 | 20250103 | 151000 | 1572330730 | 10550 | 10550 | 10560 | 10550 | 283 |
| 238 | 20250103 | 150900 | 1569343620 | 10550 | 10560 | 10570 | 10550 | 455 |
| 239 | 20250103 | 150800 | 1564542300 | 10560 | 10560 | 10560 | 10550 | 57 |
| 240 | 20250103 | 150700 | 1563940660 | 10570 | 10570 | 10570 | 10570 | 25 |
| 241 | 20250103 | 150600 | 1563676410 | 10560 | 10580 | 10580 | 10560 | 207 |
| 242 | 20250103 | 150500 | 1561490030 | 10580 | 10560 | 10580 | 10560 | 114 |
| 243 | 20250103 | 150400 | 1560285640 | 10560 | 10560 | 10570 | 10560 | 226 |
| 244 | 20250103 | 150300 | 1557898140 | 10570 | 10570 | 10570 | 10570 | 184 |
| 245 | 20250103 | 150200 | 1555953260 | 10570 | 10570 | 10570 | 10570 | 21 |
| 246 | 20250103 | 150100 | 1555731290 | 10560 | 10570 | 10570 | 10560 | 68 |
| 247 | 20250103 | 150000 | 1555012900 | 10570 | 10590 | 10590 | 10570 | 200 |
| 248 | 20250103 | 145900 | 1552896220 | 10600 | 10600 | 10600 | 10600 | 73 |
| 249 | 20250103 | 145800 | 1552122420 | 10600 | 10600 | 10600 | 10540 | 1217 |
| 250 | 20250103 | 145700 | 1539280930 | 10600 | 10590 | 10600 | 10590 | 122 |
| 251 | 20250103 | 145600 | 1537988730 | 10590 | 10590 | 10590 | 10590 | 46 |
| 252 | 20250103 | 145500 | 1537501590 | 10590 | 10590 | 10590 | 10590 | 23 |
| 253 | 20250103 | 145400 | 1537258020 | 10570 | 10580 | 10580 | 10570 | 215 |
| 254 | 20250103 | 145300 | 1534983370 | 10590 | 10590 | 10590 | 10590 | 202 |
| 255 | 20250103 | 145200 | 1532844190 | 10590 | 10590 | 10590 | 10590 | 29 |
| 256 | 20250103 | 145100 | 1532537080 | 10590 | 10600 | 10600 | 10580 | 241 |
| 257 | 20250103 | 145000 | 1529985820 | 10600 | 10600 | 10600 | 10600 | 25 |
| 258 | 20250103 | 144900 | 1529720820 | 10600 | 10590 | 10600 | 10590 | 173 |
| 259 | 20250103 | 144800 | 1527887090 | 10590 | 10590 | 10590 | 10590 | 72 |
| 260 | 20250103 | 144700 | 1527124610 | 10590 | 10590 | 10590 | 10580 | 289 |
| 261 | 20250103 | 144600 | 1524066740 | 10590 | 10590 | 10590 | 10590 | 40 |
| 262 | 20250103 | 144500 | 1523643140 | 10590 | 10580 | 10590 | 10560 | 927 |
| 263 | 20250103 | 144400 | 1513838060 | 10560 | 10570 | 10570 | 10560 | 21 |
| 264 | 20250103 | 144300 | 1513616250 | 10580 | 10580 | 10580 | 10570 | 41 |
| 265 | 20250103 | 144200 | 1513182520 | 10580 | 10580 | 10580 | 10580 | 63 |
| 266 | 20250103 | 144100 | 1512515980 | 10570 | 10570 | 10570 | 10570 | 568 |
| 267 | 20250103 | 144000 | 1506512220 | 10570 | 10570 | 10570 | 10570 | 42 |
| 268 | 20250103 | 143900 | 1506068280 | 10570 | 10570 | 10570 | 10570 | 44 |
| 269 | 20250103 | 143800 | 1505603200 | 10570 | 10570 | 10570 | 10570 | 22 |
| 270 | 20250103 | 143700 | 1505370660 | 10570 | 10550 | 10570 | 10550 | 341 |
| 271 | 20250103 | 143600 | 1501766630 | 10550 | 10580 | 10580 | 10550 | 617 |
| 272 | 20250103 | 143500 | 1495245390 | 10580 | 10570 | 10580 | 10570 | 275 |
| 273 | 20250103 | 143400 | 1492338410 | 10580 | 10580 | 10580 | 10580 | 31 |
| 274 | 20250103 | 143300 | 1492010430 | 10580 | 10580 | 10580 | 10580 | 529 |
| 275 | 20250103 | 143200 | 1486413610 | 10600 | 10600 | 10600 | 10580 | 53 |
| 276 | 20250103 | 143100 | 1485851830 | 10600 | 10590 | 10600 | 10590 | 117 |
| 277 | 20250103 | 143000 | 1484612610 | 10590 | 10580 | 10590 | 10580 | 351 |
| 278 | 20250103 | 142900 | 1480898800 | 10580 | 10580 | 10580 | 10580 | 523 |
| 279 | 20250103 | 142800 | 1475365460 | 10580 | 10580 | 10580 | 10560 | 117 |
| 280 | 20250103 | 142700 | 1474127880 | 10580 | 10580 | 10580 | 10580 | 22 |
| 281 | 20250103 | 142600 | 1473895120 | 10580 | 10580 | 10580 | 10580 | 19 |
| 282 | 20250103 | 142500 | 1473694100 | 10560 | 10580 | 10580 | 10560 | 33 |
| 283 | 20250103 | 142400 | 1473345160 | 10560 | 10560 | 10570 | 10560 | 220 |
| 284 | 20250103 | 142300 | 1471021710 | 10570 | 10570 | 10570 | 10570 | 6 |
| 285 | 20250103 | 142200 | 1470958290 | 10570 | 10560 | 10570 | 10560 | 145 |
| 286 | 20250103 | 142100 | 1469427010 | 10550 | 10570 | 10570 | 10550 | 285 |
| 287 | 20250103 | 142000 | 1466418570 | 10570 | 10570 | 10570 | 10570 | 5 |
| 288 | 20250103 | 141900 | 1466365720 | 10570 | 10570 | 10570 | 10570 | 6 |
| 289 | 20250103 | 141800 | 1466302300 | 10570 | 10580 | 10580 | 10570 | 7 |
| 290 | 20250103 | 141700 | 1466228290 | 10580 | 10580 | 10580 | 10580 | 203 |
| 291 | 20250103 | 141600 | 1464080550 | 10580 | 10570 | 10580 | 10550 | 163 |
| 292 | 20250103 | 141500 | 1462358200 | 10570 | 10570 | 10570 | 10570 | 4 |
| 293 | 20250103 | 141400 | 1462315920 | 10570 | 10570 | 10570 | 10570 | 108 |
| 294 | 20250103 | 141300 | 1461174360 | 10570 | 10550 | 10570 | 10550 | 631 |
| 295 | 20250103 | 141200 | 1454515660 | 10560 | 10540 | 10560 | 10540 | 475 |
| 296 | 20250103 | 141100 | 1449508260 | 10540 | 10540 | 10540 | 10540 | 20 |
| 297 | 20250103 | 141000 | 1449297460 | 10560 | 10560 | 10560 | 10560 | 10 |
| 298 | 20250103 | 140900 | 1449191860 | 10560 | 10560 | 10560 | 10540 | 89 |
| 299 | 20250103 | 140800 | 1448252420 | 10540 | 10540 | 10540 | 10540 | 103 |
| 300 | 20250103 | 140700 | 1447166800 | 10540 | 10540 | 10540 | 10540 | 7 |
| 301 | 20250103 | 140600 | 1447093020 | 10540 | 10540 | 10540 | 10540 | 1 |
| 302 | 20250103 | 140500 | 1447082480 | 10540 | 10540 | 10540 | 10540 | 24 |
| 303 | 20250103 | 140400 | 1446829520 | 10570 | 10570 | 10570 | 10570 | 5 |
| 304 | 20250103 | 140300 | 1446776670 | 10570 | 10570 | 10570 | 10540 | 216 |
| 305 | 20250103 | 140200 | 1444498110 | 10570 | 10570 | 10570 | 10570 | 0 |
| 306 | 20250103 | 140100 | 1444498110 | 10570 | 10570 | 10570 | 10570 | 245 |
| 307 | 20250103 | 140000 | 1441908460 | 10570 | 10570 | 10570 | 10570 | 10 |
| 308 | 20250103 | 135900 | 1441802760 | 10570 | 10560 | 10570 | 10560 | 125 |
| 309 | 20250103 | 135800 | 1440482460 | 10550 | 10550 | 10550 | 10550 | 0 |
| 310 | 20250103 | 135700 | 1440482460 | 10550 | 10550 | 10550 | 10550 | 451 |
| 311 | 20250103 | 135600 | 1435724410 | 10550 | 10550 | 10550 | 10550 | 118 |
| 312 | 20250103 | 135500 | 1434479510 | 10540 | 10540 | 10540 | 10540 | 20 |
| 313 | 20250103 | 135400 | 1434268710 | 10550 | 10540 | 10550 | 10540 | 5 |
| 314 | 20250103 | 135300 | 1434216000 | 10540 | 10540 | 10540 | 10540 | 14 |
| 315 | 20250103 | 135200 | 1434068440 | 10550 | 10530 | 10550 | 10530 | 245 |
| 316 | 20250103 | 135100 | 1431487870 | 10540 | 10530 | 10540 | 10530 | 395 |
| 317 | 20250103 | 135000 | 1427327950 | 10530 | 10530 | 10530 | 10530 | 207 |
| 318 | 20250103 | 134900 | 1425148240 | 10530 | 10540 | 10540 | 10530 | 502 |
| 319 | 20250103 | 134800 | 1419858690 | 10530 | 10550 | 10550 | 10530 | 5 |
| 320 | 20250103 | 134700 | 1419805980 | 10550 | 10550 | 10550 | 10550 | 16 |
| 321 | 20250103 | 134600 | 1419637180 | 10540 | 10540 | 10550 | 10540 | 457 |
| 322 | 20250103 | 134500 | 1414819800 | 10530 | 10530 | 10530 | 10530 | 3 |
| 323 | 20250103 | 134400 | 1414788210 | 10530 | 10540 | 10540 | 10530 | 45 |
| 324 | 20250103 | 134300 | 1414314240 | 10540 | 10540 | 10540 | 10540 | 100 |
| 325 | 20250103 | 134200 | 1413260240 | 10540 | 10540 | 10540 | 10540 | 1 |
| 326 | 20250103 | 134100 | 1413249700 | 10540 | 10520 | 10540 | 10520 | 1319 |
| 327 | 20250103 | 134000 | 1399366130 | 10520 | 10530 | 10530 | 10520 | 42 |
| 328 | 20250103 | 133900 | 1398924140 | 10540 | 10520 | 10550 | 10520 | 62 |
| 329 | 20250103 | 133800 | 1398270260 | 10520 | 10520 | 10520 | 10520 | 8 |
| 330 | 20250103 | 133700 | 1398186100 | 10520 | 10560 | 10560 | 10520 | 1457 |
| 331 | 20250103 | 133600 | 1382815330 | 10560 | 10570 | 10590 | 10560 | 310 |
| 332 | 20250103 | 133500 | 1379538590 | 10570 | 10600 | 10600 | 10570 | 48 |
| 333 | 20250103 | 133400 | 1379031060 | 10600 | 10600 | 10600 | 10600 | 5 |
| 334 | 20250103 | 133300 | 1378978060 | 10600 | 10590 | 10610 | 10580 | 173 |
| 335 | 20250103 | 133200 | 1377147510 | 10610 | 10580 | 10610 | 10580 | 29 |
| 336 | 20250103 | 133100 | 1376840510 | 10580 | 10610 | 10610 | 10580 | 62 |
| 337 | 20250103 | 133000 | 1376183470 | 10580 | 10580 | 10580 | 10580 | 42 |
| 338 | 20250103 | 132900 | 1375739110 | 10610 | 10610 | 10610 | 10610 | 5 |
| 339 | 20250103 | 132800 | 1375686060 | 10580 | 10580 | 10580 | 10580 | 458 |
| 340 | 20250103 | 132700 | 1370840420 | 10610 | 10610 | 10610 | 10610 | 10 |
| 341 | 20250103 | 132600 | 1370734320 | 10610 | 10580 | 10610 | 10580 | 231 |
| 342 | 20250103 | 132500 | 1368290280 | 10580 | 10640 | 10640 | 10580 | 1926 |
| 343 | 20250103 | 132400 | 1347838270 | 10640 | 10640 | 10640 | 10620 | 50 |
| 344 | 20250103 | 132300 | 1347306650 | 10640 | 10640 | 10640 | 10640 | 100 |
| 345 | 20250103 | 132200 | 1346242650 | 10640 | 10640 | 10640 | 10640 | 0 |
| 346 | 20250103 | 132100 | 1346242650 | 10640 | 10640 | 10640 | 10640 | 50 |
| 347 | 20250103 | 132000 | 1345710650 | 10650 | 10650 | 10650 | 10650 | 10 |
| 348 | 20250103 | 131900 | 1345604150 | 10650 | 10650 | 10650 | 10650 | 3 |
| 349 | 20250103 | 131800 | 1345572200 | 10620 | 10650 | 10650 | 10620 | 12 |
| 350 | 20250103 | 131700 | 1345444700 | 10650 | 10650 | 10650 | 10650 | 150 |
| 351 | 20250103 | 131600 | 1343847200 | 10650 | 10650 | 10650 | 10650 | 203 |
| 352 | 20250103 | 131500 | 1341685250 | 10620 | 10620 | 10620 | 10620 | 45 |
| 353 | 20250103 | 131400 | 1341207350 | 10620 | 10620 | 10620 | 10620 | 1045 |
| 354 | 20250103 | 131300 | 1330109450 | 10620 | 10620 | 10620 | 10620 | 0 |
| 355 | 20250103 | 131200 | 1330109450 | 10620 | 10620 | 10620 | 10620 | 1 |
| 356 | 20250103 | 131100 | 1330098830 | 10700 | 10690 | 10700 | 10690 | 50 |
| 357 | 20250103 | 131000 | 1329564300 | 10700 | 10650 | 10700 | 10650 | 986 |
| 358 | 20250103 | 130900 | 1319021930 | 10660 | 10580 | 10660 | 10580 | 2151 |
| 359 | 20250103 | 130800 | 1296211210 | 10580 | 10590 | 10590 | 10580 | 62 |
| 360 | 20250103 | 130700 | 1295554720 | 10600 | 10600 | 10600 | 10600 | 5 |
| 361 | 20250103 | 130600 | 1295501720 | 10600 | 10600 | 10610 | 10600 | 1229 |
| 362 | 20250103 | 130500 | 1282464770 | 10600 | 10600 | 10610 | 10600 | 255 |
| 363 | 20250103 | 130400 | 1279761760 | 10560 | 10600 | 10600 | 10560 | 426 |
| 364 | 20250103 | 130300 | 1275258920 | 10600 | 10570 | 10600 | 10570 | 2044 |
| 365 | 20250103 | 130200 | 1253602650 | 10560 | 10550 | 10560 | 10550 | 525 |
| 366 | 20250103 | 130100 | 1248059270 | 10560 | 10540 | 10560 | 10540 | 500 |
| 367 | 20250103 | 130000 | 1242785540 | 10540 | 10530 | 10550 | 10530 | 1051 |
| 368 | 20250103 | 125900 | 1231705200 | 10540 | 10540 | 10540 | 10540 | 105 |
| 369 | 20250103 | 125800 | 1230598500 | 10540 | 10540 | 10540 | 10540 | 501 |
| 370 | 20250103 | 125700 | 1225317960 | 10540 | 10540 | 10540 | 10540 | 62 |
| 371 | 20250103 | 125600 | 1224664480 | 10530 | 10530 | 10530 | 10530 | 55 |
| 372 | 20250103 | 125500 | 1224085330 | 10530 | 10530 | 10530 | 10530 | 1 |
| 373 | 20250103 | 125400 | 1224074800 | 10530 | 10530 | 10530 | 10510 | 614 |
| 374 | 20250103 | 125300 | 1217610630 | 10520 | 10530 | 10530 | 10520 | 1111 |
| 375 | 20250103 | 125200 | 1205917900 | 10520 | 10520 | 10520 | 10520 | 0 |
| 376 | 20250103 | 125100 | 1205917900 | 10520 | 10520 | 10520 | 10520 | 626 |
| 377 | 20250103 | 125000 | 1199332380 | 10520 | 10520 | 10520 | 10520 | 251 |
| 378 | 20250103 | 124900 | 1196691860 | 10520 | 10520 | 10520 | 10520 | 475 |
| 379 | 20250103 | 124800 | 1191694860 | 10520 | 10520 | 10520 | 10520 | 100 |
| 380 | 20250103 | 124700 | 1190642860 | 10500 | 10520 | 10520 | 10500 | 9 |
| 381 | 20250103 | 124600 | 1190548340 | 10500 | 10510 | 10510 | 10500 | 126 |
| 382 | 20250103 | 124500 | 1189224940 | 10510 | 10510 | 10510 | 10510 | 0 |
| 383 | 20250103 | 124400 | 1189224940 | 10510 | 10510 | 10510 | 10510 | 415 |
| 384 | 20250103 | 124300 | 1184863290 | 10500 | 10500 | 10500 | 10500 | 0 |
| 385 | 20250103 | 124200 | 1184863290 | 10500 | 10500 | 10500 | 10500 | 0 |
| 386 | 20250103 | 124100 | 1184863290 | 10500 | 10500 | 10520 | 10500 | 5 |
| 387 | 20250103 | 124000 | 1184810750 | 10520 | 10500 | 10520 | 10500 | 48 |
| 388 | 20250103 | 123900 | 1184306710 | 10500 | 10500 | 10520 | 10500 | 58 |
| 389 | 20250103 | 123800 | 1183697690 | 10500 | 10500 | 10500 | 10500 | 0 |
| 390 | 20250103 | 123700 | 1183697690 | 10500 | 10520 | 10520 | 10500 | 581 |
| 391 | 20250103 | 123600 | 1177597170 | 10510 | 10510 | 10530 | 10510 | 36 |
| 392 | 20250103 | 123500 | 1177218750 | 10510 | 10510 | 10530 | 10510 | 267 |
| 393 | 20250103 | 123400 | 1174412540 | 10510 | 10510 | 10510 | 10510 | 17 |
| 394 | 20250103 | 123300 | 1174233870 | 10530 | 10510 | 10530 | 10510 | 125 |
| 395 | 20250103 | 123200 | 1172918380 | 10510 | 10510 | 10520 | 10510 | 33 |
| 396 | 20250103 | 123100 | 1172571300 | 10510 | 10510 | 10510 | 10510 | 10 |
| 397 | 20250103 | 123000 | 1172466200 | 10510 | 10520 | 10530 | 10510 | 18 |
| 398 | 20250103 | 122900 | 1172276870 | 10520 | 10520 | 10520 | 10520 | 30 |
| 399 | 20250103 | 122800 | 1171961270 | 10520 | 10520 | 10520 | 10520 | 284 |
| 400 | 20250103 | 122700 | 1168973590 | 10520 | 10520 | 10520 | 10520 | 71 |
| 401 | 20250103 | 122600 | 1168226670 | 10520 | 10510 | 10520 | 10510 | 20 |
| 402 | 20250103 | 122500 | 1168016340 | 10510 | 10510 | 10520 | 10510 | 11 |
| 403 | 20250103 | 122400 | 1167900720 | 10510 | 10510 | 10510 | 10510 | 11 |
| 404 | 20250103 | 122300 | 1167785110 | 10510 | 10510 | 10520 | 10510 | 344 |
| 405 | 20250103 | 122200 | 1164166880 | 10510 | 10500 | 10510 | 10500 | 104 |
| 406 | 20250103 | 122100 | 1163074390 | 10500 | 10500 | 10500 | 10500 | 68 |
| 407 | 20250103 | 122000 | 1162360390 | 10510 | 10510 | 10510 | 10510 | 239 |
| 408 | 20250103 | 121900 | 1159848500 | 10500 | 10500 | 10510 | 10500 | 10 |
| 409 | 20250103 | 121800 | 1159743490 | 10500 | 10500 | 10500 | 10500 | 51 |
| 410 | 20250103 | 121700 | 1159207990 | 10500 | 10500 | 10500 | 10500 | 87 |
| 411 | 20250103 | 121600 | 1158294490 | 10510 | 10510 | 10510 | 10510 | 3 |
| 412 | 20250103 | 121500 | 1158262960 | 10470 | 10470 | 10470 | 10470 | 126 |
| 413 | 20250103 | 121400 | 1156943740 | 10470 | 10500 | 10500 | 10470 | 1605 |
| 414 | 20250103 | 121300 | 1140114750 | 10510 | 10510 | 10510 | 10500 | 34 |
| 415 | 20250103 | 121200 | 1139757610 | 10510 | 10510 | 10510 | 10510 | 0 |
| 416 | 20250103 | 121100 | 1139757610 | 10510 | 10510 | 10510 | 10510 | 358 |
| 417 | 20250103 | 121000 | 1135995030 | 10510 | 10510 | 10510 | 10500 | 50 |
| 418 | 20250103 | 120900 | 1135469850 | 10510 | 10500 | 10510 | 10500 | 23 |
| 419 | 20250103 | 120800 | 1135228220 | 10500 | 10510 | 10510 | 10500 | 31 |
| 420 | 20250103 | 120700 | 1134902620 | 10510 | 10510 | 10510 | 10500 | 199 |
| 421 | 20250103 | 120600 | 1132811220 | 10500 | 10500 | 10510 | 10500 | 13 |
| 422 | 20250103 | 120500 | 1132674630 | 10500 | 10500 | 10510 | 10500 | 55 |
| 423 | 20250103 | 120400 | 1132097120 | 10500 | 10500 | 10500 | 10500 | 21 |
| 424 | 20250103 | 120300 | 1131876620 | 10500 | 10500 | 10500 | 10500 | 245 |
| 425 | 20250103 | 120200 | 1129304120 | 10500 | 10510 | 10520 | 10500 | 368 |
| 426 | 20250103 | 120100 | 1125439330 | 10500 | 10500 | 10500 | 10500 | 8 |
| 427 | 20250103 | 120000 | 1125355330 | 10500 | 10520 | 10520 | 10500 | 959 |
| 428 | 20250103 | 115900 | 1115273860 | 10530 | 10520 | 10530 | 10520 | 14 |
| 429 | 20250103 | 115800 | 1115126570 | 10520 | 10540 | 10540 | 10520 | 174 |
| 430 | 20250103 | 115700 | 1113294430 | 10540 | 10540 | 10540 | 10540 | 0 |
| 431 | 20250103 | 115600 | 1113294430 | 10540 | 10530 | 10540 | 10530 | 94 |
| 432 | 20250103 | 115500 | 1112304600 | 10530 | 10520 | 10530 | 10520 | 32 |
| 433 | 20250103 | 115400 | 1111967650 | 10530 | 10530 | 10530 | 10530 | 8 |
| 434 | 20250103 | 115300 | 1111883410 | 10530 | 10530 | 10530 | 10530 | 121 |
| 435 | 20250103 | 115200 | 1110609280 | 10550 | 10550 | 10550 | 10550 | 1 |
| 436 | 20250103 | 115100 | 1110598730 | 10540 | 10540 | 10540 | 10530 | 205 |
| 437 | 20250103 | 115000 | 1108438070 | 10530 | 10540 | 10540 | 10530 | 507 |
| 438 | 20250103 | 114900 | 1103095810 | 10540 | 10540 | 10540 | 10540 | 158 |
| 439 | 20250103 | 114800 | 1101430490 | 10540 | 10530 | 10540 | 10530 | 161 |
| 440 | 20250103 | 114700 | 1099735150 | 10530 | 10530 | 10530 | 10530 | 2 |
| 441 | 20250103 | 114600 | 1099714090 | 10530 | 10530 | 10530 | 10530 | 1 |
| 442 | 20250103 | 114500 | 1099703560 | 10530 | 10530 | 10530 | 10530 | 491 |
| 443 | 20250103 | 114400 | 1094533330 | 10530 | 10530 | 10530 | 10530 | 200 |
| 444 | 20250103 | 114300 | 1092427330 | 10510 | 10510 | 10510 | 10510 | 36 |
| 445 | 20250103 | 114200 | 1092048970 | 10510 | 10510 | 10510 | 10510 | 119 |
| 446 | 20250103 | 114100 | 1090798280 | 10520 | 10510 | 10520 | 10510 | 423 |
| 447 | 20250103 | 114000 | 1086352050 | 10510 | 10500 | 10510 | 10500 | 29 |
| 448 | 20250103 | 113900 | 1086047540 | 10510 | 10510 | 10510 | 10510 | 1 |
| 449 | 20250103 | 113800 | 1086037030 | 10490 | 10500 | 10500 | 10490 | 5362 |
| 450 | 20250103 | 113700 | 1029737770 | 10500 | 10490 | 10500 | 10490 | 84 |
| 451 | 20250103 | 113600 | 1028855840 | 10490 | 10480 | 10490 | 10480 | 278 |
| 452 | 20250103 | 113500 | 1025939640 | 10480 | 10480 | 10480 | 10480 | 19 |
| 453 | 20250103 | 113400 | 1025740520 | 10480 | 10470 | 10480 | 10470 | 456 |
| 454 | 20250103 | 113300 | 1020965450 | 10470 | 10480 | 10480 | 10470 | 175 |
| 455 | 20250103 | 113200 | 1019131460 | 10480 | 10490 | 10490 | 10480 | 615 |
| 456 | 20250103 | 113100 | 1012686160 | 10490 | 10480 | 10490 | 10480 | 108 |
| 457 | 20250103 | 113000 | 1011554280 | 10480 | 10480 | 10480 | 10480 | 61 |
| 458 | 20250103 | 112900 | 1010915000 | 10480 | 10490 | 10490 | 10480 | 36 |
| 459 | 20250103 | 112800 | 1010537660 | 10490 | 10490 | 10490 | 10480 | 33 |
| 460 | 20250103 | 112700 | 1010191500 | 10490 | 10490 | 10490 | 10490 | 35 |
| 461 | 20250103 | 112600 | 1009824350 | 10490 | 10490 | 10490 | 10490 | 0 |
| 462 | 20250103 | 112500 | 1009824350 | 10490 | 10490 | 10490 | 10490 | 62 |
| 463 | 20250103 | 112400 | 1009173970 | 10490 | 10490 | 10490 | 10490 | 46 |
| 464 | 20250103 | 112300 | 1008691430 | 10490 | 10480 | 10490 | 10480 | 86 |
| 465 | 20250103 | 112200 | 1007790130 | 10480 | 10480 | 10480 | 10480 | 178 |
| 466 | 20250103 | 112100 | 1005924690 | 10480 | 10480 | 10480 | 10480 | 434 |
| 467 | 20250103 | 112000 | 1001376370 | 10480 | 10480 | 10480 | 10480 | 5 |
| 468 | 20250103 | 111900 | 1001323970 | 10480 | 10470 | 10480 | 10470 | 23 |
| 469 | 20250103 | 111800 | 1001083120 | 10470 | 10480 | 10490 | 10470 | 182 |
| 470 | 20250103 | 111700 | 999175970 | 10480 | 10480 | 10480 | 10480 | 1 |
| 471 | 20250103 | 111600 | 999165490 | 10470 | 10470 | 10470 | 10470 | 3 |
| 472 | 20250103 | 111500 | 999134080 | 10470 | 10470 | 10470 | 10470 | 35 |
| 473 | 20250103 | 111400 | 998767630 | 10480 | 10470 | 10480 | 10470 | 48 |
| 474 | 20250103 | 111300 | 998265060 | 10470 | 10470 | 10470 | 10470 | 94 |
| 475 | 20250103 | 111200 | 997280880 | 10470 | 10470 | 10470 | 10470 | 1 |
| 476 | 20250103 | 111100 | 997270410 | 10470 | 10470 | 10470 | 10470 | 27 |
| 477 | 20250103 | 111000 | 996987720 | 10470 | 10470 | 10470 | 10470 | 25 |
| 478 | 20250103 | 110900 | 996725970 | 10470 | 10470 | 10480 | 10470 | 532 |
| 479 | 20250103 | 110800 | 991155920 | 10470 | 10470 | 10470 | 10470 | 112 |
| 480 | 20250103 | 110700 | 989983280 | 10460 | 10460 | 10460 | 10460 | 309 |
| 481 | 20250103 | 110600 | 986751140 | 10460 | 10460 | 10460 | 10460 | 34 |
| 482 | 20250103 | 110500 | 986395500 | 10460 | 10460 | 10460 | 10460 | 83 |
| 483 | 20250103 | 110400 | 985527320 | 10460 | 10460 | 10460 | 10460 | 0 |
| 484 | 20250103 | 110300 | 985527320 | 10460 | 10460 | 10460 | 10450 | 75 |
| 485 | 20250103 | 110200 | 984743190 | 10450 | 10460 | 10460 | 10450 | 2 |
| 486 | 20250103 | 110100 | 984722280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 487 | 20250103 | 110000 | 984722280 | 10460 | 10450 | 10460 | 10450 | 1400 |
| 488 | 20250103 | 105900 | 970085800 | 10450 | 10460 | 10460 | 10450 | 1405 |
| 489 | 20250103 | 105800 | 955403440 | 10460 | 10460 | 10460 | 10460 | 73 |
| 490 | 20250103 | 105700 | 954639860 | 10450 | 10450 | 10460 | 10450 | 439 |
| 491 | 20250103 | 105600 | 950052300 | 10460 | 10470 | 10470 | 10460 | 4 |
| 492 | 20250103 | 105500 | 950010450 | 10460 | 10460 | 10460 | 10460 | 1705 |
| 493 | 20250103 | 105400 | 932176150 | 10460 | 10460 | 10460 | 10460 | 406 |
| 494 | 20250103 | 105300 | 927929390 | 10460 | 10470 | 10470 | 10460 | 81 |
| 495 | 20250103 | 105200 | 927082120 | 10480 | 10460 | 10480 | 10460 | 36 |
| 496 | 20250103 | 105100 | 926705540 | 10460 | 10460 | 10460 | 10460 | 8 |
| 497 | 20250103 | 105000 | 926621860 | 10460 | 10470 | 10480 | 10460 | 653 |
| 498 | 20250103 | 104900 | 919790250 | 10470 | 10450 | 10470 | 10450 | 993 |
| 499 | 20250103 | 104800 | 909403910 | 10450 | 10450 | 10450 | 10450 | 410 |
| 500 | 20250103 | 104700 | 905119410 | 10460 | 10460 | 10460 | 10450 | 329 |
| 501 | 20250103 | 104600 | 901680070 | 10450 | 10460 | 10460 | 10450 | 288 |
| 502 | 20250103 | 104500 | 898668050 | 10450 | 10450 | 10460 | 10450 | 402 |
| 503 | 20250103 | 104400 | 894467130 | 10450 | 10460 | 10460 | 10450 | 45 |
| 504 | 20250103 | 104300 | 893996800 | 10460 | 10450 | 10470 | 10450 | 9 |
| 505 | 20250103 | 104200 | 893902690 | 10470 | 10470 | 10470 | 10450 | 494 |
| 506 | 20250103 | 104100 | 888734550 | 10470 | 10470 | 10470 | 10470 | 170 |
| 507 | 20250103 | 104000 | 886954650 | 10470 | 10460 | 10470 | 10460 | 174 |
| 508 | 20250103 | 103900 | 885132880 | 10460 | 10460 | 10460 | 10460 | 35 |
| 509 | 20250103 | 103800 | 884766780 | 10460 | 10460 | 10460 | 10460 | 198 |
| 510 | 20250103 | 103700 | 882695700 | 10460 | 10470 | 10470 | 10460 | 423 |
| 511 | 20250103 | 103600 | 878270870 | 10470 | 10470 | 10470 | 10470 | 2 |
| 512 | 20250103 | 103500 | 878249930 | 10460 | 10460 | 10460 | 10460 | 37 |
| 513 | 20250103 | 103400 | 877862910 | 10470 | 10460 | 10470 | 10460 | 111 |
| 514 | 20250103 | 103300 | 876701840 | 10460 | 10460 | 10460 | 10450 | 93 |
| 515 | 20250103 | 103200 | 875729830 | 10460 | 10460 | 10460 | 10460 | 20 |
| 516 | 20250103 | 103100 | 875520630 | 10450 | 10460 | 10470 | 10450 | 1505 |
| 517 | 20250103 | 103000 | 859778450 | 10460 | 10470 | 10470 | 10460 | 742 |
| 518 | 20250103 | 102900 | 852010420 | 10480 | 10490 | 10490 | 10480 | 1040 |
| 519 | 20250103 | 102800 | 841111120 | 10480 | 10500 | 10500 | 10480 | 198 |
| 520 | 20250103 | 102700 | 839034870 | 10490 | 10490 | 10490 | 10490 | 19 |
| 521 | 20250103 | 102600 | 838835560 | 10490 | 10490 | 10490 | 10490 | 13 |
| 522 | 20250103 | 102500 | 838699190 | 10490 | 10490 | 10490 | 10490 | 48 |
| 523 | 20250103 | 102400 | 838195670 | 10490 | 10490 | 10490 | 10490 | 0 |
| 524 | 20250103 | 102300 | 838195670 | 10490 | 10500 | 10500 | 10480 | 225 |
| 525 | 20250103 | 102200 | 835835090 | 10490 | 10490 | 10500 | 10490 | 286 |
| 526 | 20250103 | 102100 | 832833560 | 10490 | 10490 | 10490 | 10470 | 660 |
| 527 | 20250103 | 102000 | 825920170 | 10490 | 10470 | 10500 | 10470 | 2012 |
| 528 | 20250103 | 101900 | 804835520 | 10460 | 10470 | 10480 | 10460 | 863 |
| 529 | 20250103 | 101800 | 795795060 | 10470 | 10480 | 10480 | 10470 | 60 |
| 530 | 20250103 | 101700 | 795166760 | 10480 | 10470 | 10480 | 10470 | 104 |
| 531 | 20250103 | 101600 | 794077850 | 10470 | 10480 | 10480 | 10470 | 395 |
| 532 | 20250103 | 101500 | 789940170 | 10480 | 10480 | 10490 | 10480 | 98 |
| 533 | 20250103 | 101400 | 788912630 | 10480 | 10470 | 10480 | 10470 | 803 |
| 534 | 20250103 | 101300 | 780498390 | 10470 | 10470 | 10470 | 10470 | 318 |
| 535 | 20250103 | 101200 | 777168930 | 10470 | 10470 | 10470 | 10470 | 633 |
| 536 | 20250103 | 101100 | 770541420 | 10460 | 10450 | 10470 | 10450 | 752 |
| 537 | 20250103 | 101000 | 762681450 | 10460 | 10470 | 10470 | 10460 | 43 |
| 538 | 20250103 | 100900 | 762231290 | 10470 | 10450 | 10470 | 10450 | 1074 |
| 539 | 20250103 | 100800 | 750986970 | 10470 | 10470 | 10470 | 10470 | 54 |
| 540 | 20250103 | 100700 | 750421590 | 10470 | 10450 | 10480 | 10450 | 527 |
| 541 | 20250103 | 100600 | 744903990 | 10450 | 10460 | 10470 | 10450 | 282 |
| 542 | 20250103 | 100500 | 741955420 | 10460 | 10450 | 10460 | 10450 | 191 |
| 543 | 20250103 | 100400 | 739958460 | 10450 | 10440 | 10450 | 10440 | 228 |
| 544 | 20250103 | 100300 | 737576440 | 10440 | 10460 | 10460 | 10430 | 1015 |
| 545 | 20250103 | 100200 | 726985520 | 10460 | 10470 | 10470 | 10430 | 44 |
| 546 | 20250103 | 100100 | 726525580 | 10430 | 10470 | 10470 | 10430 | 4127 |
| 547 | 20250103 | 100000 | 683396470 | 10490 | 10490 | 10500 | 10480 | 1146 |
| 548 | 20250103 | 095900 | 671381910 | 10490 | 10530 | 10530 | 10490 | 27 |
| 549 | 20250103 | 095800 | 671098600 | 10490 | 10520 | 10520 | 10490 | 1110 |
| 550 | 20250103 | 095700 | 659449770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 551 | 20250103 | 095600 | 659449770 | 10520 | 10490 | 10520 | 10490 | 180 |
| 552 | 20250103 | 095500 | 657559000 | 10490 | 10500 | 10510 | 10490 | 222 |
| 553 | 20250103 | 095400 | 655228110 | 10490 | 10480 | 10510 | 10480 | 26 |
| 554 | 20250103 | 095300 | 654955470 | 10480 | 10490 | 10520 | 10480 | 425 |
| 555 | 20250103 | 095200 | 650488940 | 10490 | 10480 | 10490 | 10480 | 182 |
| 556 | 20250103 | 095100 | 648579910 | 10480 | 10520 | 10520 | 10480 | 116 |
| 557 | 20250103 | 095000 | 647364110 | 10490 | 10480 | 10520 | 10480 | 19 |
| 558 | 20250103 | 094900 | 647164860 | 10490 | 10490 | 10490 | 10490 | 219 |
| 559 | 20250103 | 094800 | 644867550 | 10490 | 10480 | 10490 | 10460 | 70 |
| 560 | 20250103 | 094700 | 644133300 | 10460 | 10460 | 10460 | 10460 | 0 |
| 561 | 20250103 | 094600 | 644133300 | 10460 | 10490 | 10490 | 10460 | 985 |
| 562 | 20250103 | 094500 | 633812130 | 10490 | 10530 | 10530 | 10480 | 1421 |
| 563 | 20250103 | 094400 | 618884370 | 10510 | 10520 | 10530 | 10510 | 9 |
| 564 | 20250103 | 094300 | 618789670 | 10520 | 10510 | 10550 | 10510 | 103 |
| 565 | 20250103 | 094200 | 617705130 | 10510 | 10500 | 10550 | 10500 | 586 |
| 566 | 20250103 | 094100 | 611526530 | 10500 | 10510 | 10550 | 10500 | 172 |
| 567 | 20250103 | 094000 | 609719150 | 10510 | 10510 | 10550 | 10510 | 170 |
| 568 | 20250103 | 093900 | 607928720 | 10510 | 10510 | 10540 | 10510 | 164 |
| 569 | 20250103 | 093800 | 606205050 | 10510 | 10490 | 10510 | 10490 | 754 |
| 570 | 20250103 | 093700 | 598291430 | 10480 | 10480 | 10490 | 10480 | 86 |
| 571 | 20250103 | 093600 | 597389430 | 10480 | 10510 | 10510 | 10480 | 110 |
| 572 | 20250103 | 093500 | 596234040 | 10510 | 10530 | 10560 | 10510 | 1323 |
| 573 | 20250103 | 093400 | 582294540 | 10530 | 10540 | 10560 | 10530 | 352 |
| 574 | 20250103 | 093300 | 578578890 | 10530 | 10510 | 10530 | 10510 | 392 |
| 575 | 20250103 | 093200 | 574454900 | 10510 | 10510 | 10520 | 10480 | 152 |
| 576 | 20250103 | 093100 | 572858480 | 10510 | 10470 | 10520 | 10470 | 150 |
| 577 | 20250103 | 093000 | 571286280 | 10470 | 10490 | 10490 | 10460 | 163 |
| 578 | 20250103 | 092900 | 569579410 | 10490 | 10450 | 10490 | 10450 | 523 |
| 579 | 20250103 | 092800 | 564093730 | 10450 | 10440 | 10450 | 10430 | 632 |
| 580 | 20250103 | 092700 | 557498820 | 10440 | 10440 | 10490 | 10430 | 636 |
| 581 | 20250103 | 092600 | 550865090 | 10430 | 10420 | 10480 | 10420 | 342 |
| 582 | 20250103 | 092500 | 547298360 | 10420 | 10430 | 10460 | 10410 | 1104 |
| 583 | 20250103 | 092400 | 535789790 | 10430 | 10430 | 10480 | 10430 | 143 |
| 584 | 20250103 | 092300 | 534295750 | 10430 | 10410 | 10490 | 10410 | 3495 |
| 585 | 20250103 | 092200 | 497707390 | 10420 | 10470 | 10470 | 10420 | 2633 |
| 586 | 20250103 | 092100 | 470227040 | 10480 | 10480 | 10490 | 10470 | 11 |
| 587 | 20250103 | 092000 | 470111780 | 10470 | 10430 | 10490 | 10430 | 702 |
| 588 | 20250103 | 091900 | 462750550 | 10430 | 10450 | 10450 | 10430 | 1823 |
| 589 | 20250103 | 091800 | 443717420 | 10450 | 10480 | 10480 | 10450 | 1407 |
| 590 | 20250103 | 091700 | 428980900 | 10470 | 10500 | 10550 | 10470 | 1618 |
| 591 | 20250103 | 091600 | 412024650 | 10500 | 10470 | 10560 | 10470 | 1238 |
| 592 | 20250103 | 091500 | 399048330 | 10470 | 10440 | 10470 | 10440 | 294 |
| 593 | 20250103 | 091400 | 395971170 | 10440 | 10450 | 10450 | 10420 | 259 |
| 594 | 20250103 | 091300 | 393268790 | 10450 | 10480 | 10480 | 10450 | 794 |
| 595 | 20250103 | 091200 | 384952260 | 10480 | 10510 | 10540 | 10480 | 3284 |
| 596 | 20250103 | 091100 | 350423870 | 10510 | 10510 | 10520 | 10500 | 1703 |
| 597 | 20250103 | 091000 | 332537800 | 10510 | 10570 | 10580 | 10510 | 1729 |
| 598 | 20250103 | 090900 | 314310470 | 10570 | 10580 | 10640 | 10570 | 408 |
| 599 | 20250103 | 090800 | 309994970 | 10580 | 10590 | 10600 | 10580 | 867 |
| 600 | 20250103 | 090700 | 300820960 | 10590 | 10600 | 10600 | 10500 | 6068 |
| 601 | 20250103 | 090600 | 236775350 | 10600 | 10720 | 10720 | 10600 | 5726 |
| 602 | 20250103 | 090500 | 175694600 | 10720 | 10760 | 10820 | 10710 | 1849 |
| 603 | 20250103 | 090400 | 155841740 | 10760 | 10790 | 10810 | 10730 | 2334 |
| 604 | 20250103 | 090300 | 130692370 | 10820 | 10820 | 10830 | 10780 | 1943 |
| 605 | 20250103 | 090200 | 109703950 | 10840 | 10840 | 10860 | 10820 | 2068 |
| 606 | 20250103 | 090100 | 87284140 | 10840 | 10800 | 10840 | 10770 | 2338 |
| 607 | 20250103 | 090000 | 62025850 | 10820 | 10750 | 10900 | 10750 | 5750 |