34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 3 | 20250103 | 193200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20250103 | 193100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20250103 | 193000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20250103 | 192900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20250103 | 192800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20250103 | 192700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20250103 | 192600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20250103 | 192500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20250103 | 192400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20250103 | 192300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20250103 | 192200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20250103 | 192100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20250103 | 192000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20250103 | 191900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20250103 | 191800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20250103 | 191700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20250103 | 191600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20250103 | 191500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20250103 | 191400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20250103 | 191300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20250103 | 191200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20250103 | 191100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20250103 | 191000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20250103 | 190900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20250103 | 190800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20250103 | 190700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20250103 | 190600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20250103 | 190500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20250103 | 190400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20250103 | 190300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 33 | 20250103 | 190200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20250103 | 190100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20250103 | 190000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20250103 | 185900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20250103 | 185800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20250103 | 185700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20250103 | 185600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20250103 | 185500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20250103 | 185400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20250103 | 185300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20250103 | 185200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20250103 | 185100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20250103 | 185000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20250103 | 184900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20250103 | 184800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20250103 | 184700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20250103 | 184600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20250103 | 184500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20250103 | 184400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20250103 | 184300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20250103 | 184200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20250103 | 184100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20250103 | 184000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20250103 | 183900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20250103 | 183800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20250103 | 183700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20250103 | 183600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20250103 | 183500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20250103 | 183400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20250103 | 183300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 63 | 20250103 | 183200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20250103 | 183100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20250103 | 183000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20250103 | 182900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20250103 | 182800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20250103 | 182700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20250103 | 182600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20250103 | 182500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20250103 | 182400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20250103 | 182300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20250103 | 182200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20250103 | 182100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20250103 | 182000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20250103 | 181900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20250103 | 181800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20250103 | 181700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20250103 | 181600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20250103 | 181500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20250103 | 181400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20250103 | 181300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20250103 | 181200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20250103 | 181100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20250103 | 181000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20250103 | 180900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20250103 | 180800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20250103 | 180700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20250103 | 180600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20250103 | 180500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20250103 | 180400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20250103 | 180300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 93 | 20250103 | 180200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20250103 | 180100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20250103 | 180000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20250103 | 175900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20250103 | 175800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20250103 | 175700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20250103 | 175600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20250103 | 175500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20250103 | 175400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20250103 | 175300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20250103 | 175200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20250103 | 175100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20250103 | 175000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20250103 | 174900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20250103 | 174800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20250103 | 174700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20250103 | 174600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20250103 | 174500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20250103 | 174400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20250103 | 174300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20250103 | 174200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20250103 | 174100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20250103 | 174000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20250103 | 173900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20250103 | 173800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20250103 | 173700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20250103 | 173600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20250103 | 173500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20250103 | 173400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20250103 | 173300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 123 | 20250103 | 173200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20250103 | 173100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20250103 | 173000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20250103 | 172900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20250103 | 172800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20250103 | 172700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20250103 | 172600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20250103 | 172500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20250103 | 172400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20250103 | 172300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20250103 | 172200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20250103 | 172100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20250103 | 172000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20250103 | 171900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20250103 | 171800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20250103 | 171700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20250103 | 171600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20250103 | 171500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20250103 | 171400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20250103 | 171300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20250103 | 171200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20250103 | 171100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20250103 | 171000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20250103 | 170900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20250103 | 170800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20250103 | 170700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20250103 | 170600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20250103 | 170500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20250103 | 170400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20250103 | 170300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 153 | 20250103 | 170200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20250103 | 170100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20250103 | 170000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20250103 | 165900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20250103 | 165800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20250103 | 165700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20250103 | 165600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20250103 | 165500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20250103 | 165400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20250103 | 165300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20250103 | 165200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20250103 | 165100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20250103 | 165000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20250103 | 164900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20250103 | 164800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20250103 | 164700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20250103 | 164600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20250103 | 164500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20250103 | 164400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20250103 | 164300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20250103 | 164200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20250103 | 164100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20250103 | 164000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20250103 | 163900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20250103 | 163800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20250103 | 163700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20250103 | 163600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20250103 | 163500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20250103 | 163400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20250103 | 163300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 183 | 20250103 | 163200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20250103 | 163100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20250103 | 163000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20250103 | 162900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20250103 | 162800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20250103 | 162700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20250103 | 162600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20250103 | 162500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20250103 | 162400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20250103 | 162300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20250103 | 162200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20250103 | 162100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20250103 | 162000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20250103 | 161900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20250103 | 161800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20250103 | 161700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20250103 | 161600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20250103 | 161500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20250103 | 161400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20250103 | 161300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20250103 | 161200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20250103 | 161100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20250103 | 161000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20250103 | 160900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20250103 | 160800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20250103 | 160700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20250103 | 160600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20250103 | 160500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20250103 | 160400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20250103 | 160300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 213 | 20250103 | 160200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20250103 | 160100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20250103 | 160000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20250103 | 155900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20250103 | 155800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20250103 | 155700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20250103 | 155600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20250103 | 155500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20250103 | 155400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20250103 | 155300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20250103 | 155200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20250103 | 155100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20250103 | 155000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20250103 | 154900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20250103 | 154800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20250103 | 154700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20250103 | 154600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20250103 | 154500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20250103 | 154400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20250103 | 154300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20250103 | 154200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20250103 | 154100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20250103 | 154000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20250103 | 153900 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20250103 | 153800 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20250103 | 153700 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20250103 | 153600 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20250103 | 153500 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20250103 | 153400 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20250103 | 153300 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 243 | 20250103 | 153200 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20250103 | 153100 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20250103 | 153000 | 2924124950 | 21250 | 21250 | 21250 | 21250 | 1081 |
| 246 | 20250103 | 152900 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20250103 | 152800 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20250103 | 152700 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20250103 | 152600 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20250103 | 152500 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20250103 | 152400 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20250103 | 152300 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20250103 | 152200 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20250103 | 152100 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20250103 | 152000 | 2901153700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20250103 | 151900 | 2901153700 | 21300 | 21350 | 21350 | 21300 | 958 |
| 257 | 20250103 | 151800 | 2880713900 | 21350 | 21350 | 21350 | 21350 | 477 |
| 258 | 20250103 | 151700 | 2870529950 | 21350 | 21300 | 21350 | 21300 | 115 |
| 259 | 20250103 | 151600 | 2868075250 | 21350 | 21300 | 21350 | 21300 | 445 |
| 260 | 20250103 | 151500 | 2858584500 | 21350 | 21300 | 21350 | 21300 | 251 |
| 261 | 20250103 | 151400 | 2853226500 | 21300 | 21350 | 21350 | 21300 | 97 |
| 262 | 20250103 | 151300 | 2851158750 | 21300 | 21300 | 21300 | 21300 | 339 |
| 263 | 20250103 | 151200 | 2843938050 | 21300 | 21300 | 21300 | 21250 | 247 |
| 264 | 20250103 | 151100 | 2838677050 | 21300 | 21300 | 21300 | 21250 | 516 |
| 265 | 20250103 | 151000 | 2827686700 | 21300 | 21300 | 21300 | 21250 | 987 |
| 266 | 20250103 | 150900 | 2806664550 | 21300 | 21250 | 21300 | 21250 | 28 |
| 267 | 20250103 | 150800 | 2806069150 | 21300 | 21300 | 21300 | 21300 | 230 |
| 268 | 20250103 | 150700 | 2801170150 | 21300 | 21300 | 21300 | 21250 | 720 |
| 269 | 20250103 | 150600 | 2785834650 | 21300 | 21300 | 21300 | 21300 | 220 |
| 270 | 20250103 | 150500 | 2781148650 | 21300 | 21300 | 21300 | 21250 | 924 |
| 271 | 20250103 | 150400 | 2761467550 | 21250 | 21300 | 21300 | 21250 | 73 |
| 272 | 20250103 | 150300 | 2759915150 | 21300 | 21300 | 21300 | 21300 | 440 |
| 273 | 20250103 | 150200 | 2750543150 | 21300 | 21300 | 21300 | 21250 | 800 |
| 274 | 20250103 | 150100 | 2733503250 | 21300 | 21250 | 21300 | 21250 | 239 |
| 275 | 20250103 | 150000 | 2728412600 | 21250 | 21250 | 21300 | 21250 | 350 |
| 276 | 20250103 | 145900 | 2720958100 | 21250 | 21250 | 21300 | 21250 | 87 |
| 277 | 20250103 | 145800 | 2719109000 | 21200 | 21200 | 21200 | 21200 | 16 |
| 278 | 20250103 | 145700 | 2718769800 | 21250 | 21200 | 21250 | 21200 | 271 |
| 279 | 20250103 | 145600 | 2713012750 | 21250 | 21300 | 21300 | 21250 | 1489 |
| 280 | 20250103 | 145500 | 2681354200 | 21300 | 21300 | 21300 | 21300 | 386 |
| 281 | 20250103 | 145400 | 2673132400 | 21250 | 21250 | 21250 | 21250 | 15 |
| 282 | 20250103 | 145300 | 2672813650 | 21250 | 21200 | 21250 | 21200 | 93 |
| 283 | 20250103 | 145200 | 2670838300 | 21300 | 21250 | 21300 | 21250 | 220 |
| 284 | 20250103 | 145100 | 2666152350 | 21300 | 21200 | 21300 | 21200 | 342 |
| 285 | 20250103 | 145000 | 2658872950 | 21200 | 21250 | 21250 | 21200 | 31 |
| 286 | 20250103 | 144900 | 2658215500 | 21200 | 21200 | 21250 | 21200 | 13 |
| 287 | 20250103 | 144800 | 2657939400 | 21250 | 21250 | 21250 | 21250 | 3902 |
| 288 | 20250103 | 144700 | 2575021900 | 21300 | 21300 | 21300 | 21250 | 220 |
| 289 | 20250103 | 144600 | 2570345900 | 21250 | 21250 | 21300 | 21250 | 342 |
| 290 | 20250103 | 144500 | 2563061800 | 21250 | 21250 | 21250 | 21250 | 23 |
| 291 | 20250103 | 144400 | 2562573050 | 21250 | 21200 | 21250 | 21200 | 9 |
| 292 | 20250103 | 144300 | 2562381850 | 21200 | 21250 | 21250 | 21200 | 9 |
| 293 | 20250103 | 144200 | 2562190650 | 21250 | 21250 | 21250 | 21250 | 50 |
| 294 | 20250103 | 144100 | 2561128150 | 21250 | 21250 | 21300 | 21250 | 355 |
| 295 | 20250103 | 144000 | 2553581650 | 21250 | 21200 | 21250 | 21200 | 163 |
| 296 | 20250103 | 143900 | 2550125900 | 21150 | 21200 | 21250 | 21150 | 673 |
| 297 | 20250103 | 143800 | 2535857700 | 21200 | 21200 | 21200 | 21200 | 220 |
| 298 | 20250103 | 143700 | 2531193700 | 21150 | 21150 | 21150 | 21100 | 5 |
| 299 | 20250103 | 143600 | 2531088100 | 21100 | 21100 | 21200 | 21100 | 374 |
| 300 | 20250103 | 143500 | 2523162900 | 21150 | 21150 | 21150 | 21100 | 13 |
| 301 | 20250103 | 143400 | 2522888000 | 21150 | 21150 | 21150 | 21150 | 56 |
| 302 | 20250103 | 143300 | 2521703600 | 21100 | 21100 | 21100 | 21100 | 10 |
| 303 | 20250103 | 143200 | 2521492600 | 21150 | 21100 | 21150 | 21100 | 2 |
| 304 | 20250103 | 143100 | 2521450350 | 21200 | 21150 | 21200 | 21150 | 312 |
| 305 | 20250103 | 143000 | 2514847400 | 21100 | 21100 | 21150 | 21100 | 30 |
| 306 | 20250103 | 142900 | 2514213600 | 21150 | 21150 | 21200 | 21150 | 2425 |
| 307 | 20250103 | 142800 | 2462924200 | 21150 | 21200 | 21200 | 21150 | 495 |
| 308 | 20250103 | 142700 | 2452453200 | 21250 | 21200 | 21250 | 21200 | 51 |
| 309 | 20250103 | 142600 | 2451369600 | 21150 | 21150 | 21250 | 21150 | 360 |
| 310 | 20250103 | 142500 | 2443720650 | 21250 | 21200 | 21250 | 21150 | 12 |
| 311 | 20250103 | 142400 | 2443466150 | 21200 | 21150 | 21200 | 21150 | 22 |
| 312 | 20250103 | 142300 | 2443000750 | 21200 | 21200 | 21200 | 21200 | 335 |
| 313 | 20250103 | 142200 | 2435898750 | 21200 | 21250 | 21250 | 21200 | 11 |
| 314 | 20250103 | 142100 | 2435665500 | 21250 | 21200 | 21250 | 21200 | 408 |
| 315 | 20250103 | 142000 | 2426996450 | 21200 | 21200 | 21200 | 21200 | 35 |
| 316 | 20250103 | 141900 | 2426254450 | 21200 | 21200 | 21250 | 21200 | 14 |
| 317 | 20250103 | 141800 | 2425957550 | 21200 | 21200 | 21200 | 21200 | 51 |
| 318 | 20250103 | 141700 | 2424876350 | 21250 | 21250 | 21250 | 21250 | 1 |
| 319 | 20250103 | 141600 | 2424855100 | 21200 | 21250 | 21250 | 21200 | 305 |
| 320 | 20250103 | 141500 | 2418373900 | 21150 | 21200 | 21200 | 21150 | 193 |
| 321 | 20250103 | 141400 | 2414282700 | 21200 | 21200 | 21200 | 21200 | 76 |
| 322 | 20250103 | 141300 | 2412671500 | 21200 | 21200 | 21200 | 21200 | 664 |
| 323 | 20250103 | 141200 | 2398594700 | 21200 | 21200 | 21200 | 21200 | 93 |
| 324 | 20250103 | 141100 | 2396623100 | 21200 | 21200 | 21250 | 21200 | 371 |
| 325 | 20250103 | 141000 | 2388740950 | 21250 | 21200 | 21250 | 21200 | 14 |
| 326 | 20250103 | 140900 | 2388444000 | 21250 | 21200 | 21250 | 21200 | 35 |
| 327 | 20250103 | 140800 | 2387701200 | 21200 | 21200 | 21200 | 21200 | 9 |
| 328 | 20250103 | 140700 | 2387510400 | 21250 | 21200 | 21250 | 21200 | 16 |
| 329 | 20250103 | 140600 | 2387171150 | 21200 | 21200 | 21250 | 21200 | 354 |
| 330 | 20250103 | 140500 | 2379649700 | 21200 | 21200 | 21200 | 21200 | 440 |
| 331 | 20250103 | 140400 | 2370321700 | 21250 | 21200 | 21250 | 21200 | 27 |
| 332 | 20250103 | 140300 | 2369749250 | 21200 | 21200 | 21250 | 21200 | 41 |
| 333 | 20250103 | 140200 | 2368878950 | 21200 | 21200 | 21200 | 21200 | 2 |
| 334 | 20250103 | 140100 | 2368836550 | 21150 | 21200 | 21250 | 21150 | 308 |
| 335 | 20250103 | 140000 | 2362292750 | 21150 | 21150 | 21150 | 21150 | 28 |
| 336 | 20250103 | 135900 | 2361700550 | 21150 | 21200 | 21200 | 21150 | 43 |
| 337 | 20250103 | 135800 | 2360790600 | 21150 | 21150 | 21150 | 21150 | 27 |
| 338 | 20250103 | 135700 | 2360219550 | 21200 | 21150 | 21200 | 21150 | 25 |
| 339 | 20250103 | 135600 | 2359690450 | 21150 | 21200 | 21250 | 21150 | 344 |
| 340 | 20250103 | 135500 | 2352385200 | 21200 | 21200 | 21200 | 21150 | 6 |
| 341 | 20250103 | 135400 | 2352258100 | 21200 | 21150 | 21200 | 21150 | 351 |
| 342 | 20250103 | 135300 | 2344817900 | 21200 | 21200 | 21200 | 21200 | 1 |
| 343 | 20250103 | 135200 | 2344796700 | 21150 | 21200 | 21200 | 21150 | 30 |
| 344 | 20250103 | 135100 | 2344160800 | 21150 | 21150 | 21200 | 21150 | 526 |
| 345 | 20250103 | 135000 | 2333010950 | 21150 | 21150 | 21150 | 21150 | 25 |
| 346 | 20250103 | 134900 | 2332482200 | 21150 | 21250 | 21250 | 21150 | 210 |
| 347 | 20250103 | 134800 | 2328024200 | 21250 | 21150 | 21250 | 21150 | 136 |
| 348 | 20250103 | 134700 | 2325137500 | 21250 | 21150 | 21250 | 21150 | 41 |
| 349 | 20250103 | 134600 | 2324267300 | 21150 | 21150 | 21200 | 21150 | 295 |
| 350 | 20250103 | 134500 | 2318013450 | 21200 | 21150 | 21200 | 21150 | 34 |
| 351 | 20250103 | 134400 | 2317294300 | 21150 | 21200 | 21200 | 21150 | 5112 |
| 352 | 20250103 | 134300 | 2209053800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 353 | 20250103 | 134200 | 2209053800 | 21200 | 21250 | 21250 | 21200 | 264 |
| 354 | 20250103 | 134100 | 2203445600 | 21250 | 21200 | 21250 | 21200 | 366 |
| 355 | 20250103 | 134000 | 2195668650 | 21250 | 21200 | 21250 | 21200 | 201 |
| 356 | 20250103 | 133900 | 2191407300 | 21200 | 21200 | 21200 | 21200 | 317 |
| 357 | 20250103 | 133800 | 2184686900 | 21200 | 21200 | 21200 | 21200 | 3 |
| 358 | 20250103 | 133700 | 2184623300 | 21200 | 21200 | 21250 | 21150 | 2220 |
| 359 | 20250103 | 133600 | 2137574300 | 21250 | 21200 | 21300 | 21200 | 400 |
| 360 | 20250103 | 133500 | 2129058850 | 21200 | 21250 | 21250 | 21200 | 109 |
| 361 | 20250103 | 133400 | 2126743100 | 21250 | 21250 | 21250 | 21250 | 27 |
| 362 | 20250103 | 133300 | 2126169350 | 21250 | 21250 | 21250 | 21250 | 29 |
| 363 | 20250103 | 133200 | 2125553100 | 21250 | 21250 | 21250 | 21250 | 2 |
| 364 | 20250103 | 133100 | 2125510600 | 21250 | 21300 | 21300 | 21250 | 649 |
| 365 | 20250103 | 133000 | 2111703600 | 21250 | 21250 | 21250 | 21250 | 36 |
| 366 | 20250103 | 132900 | 2110938600 | 21250 | 21300 | 21300 | 21250 | 78 |
| 367 | 20250103 | 132800 | 2109280150 | 21250 | 21250 | 21250 | 21250 | 3 |
| 368 | 20250103 | 132700 | 2109216400 | 21300 | 21250 | 21300 | 21250 | 30 |
| 369 | 20250103 | 132600 | 2108578850 | 21300 | 21300 | 21300 | 21300 | 331 |
| 370 | 20250103 | 132500 | 2101528550 | 21300 | 21250 | 21300 | 21250 | 105 |
| 371 | 20250103 | 132400 | 2099297150 | 21250 | 21250 | 21250 | 21250 | 18 |
| 372 | 20250103 | 132300 | 2098914650 | 21250 | 21250 | 21250 | 21250 | 176 |
| 373 | 20250103 | 132200 | 2095174650 | 21250 | 21250 | 21250 | 21250 | 10 |
| 374 | 20250103 | 132100 | 2094962150 | 21200 | 21250 | 21300 | 21200 | 1134 |
| 375 | 20250103 | 132000 | 2070849200 | 21250 | 21250 | 21250 | 21250 | 83 |
| 376 | 20250103 | 131900 | 2069085450 | 21250 | 21250 | 21250 | 21250 | 2 |
| 377 | 20250103 | 131800 | 2069042950 | 21250 | 21250 | 21250 | 21250 | 18 |
| 378 | 20250103 | 131700 | 2068660450 | 21300 | 21250 | 21300 | 21250 | 100 |
| 379 | 20250103 | 131600 | 2066530550 | 21250 | 21300 | 21300 | 21250 | 314 |
| 380 | 20250103 | 131500 | 2059842800 | 21250 | 21250 | 21250 | 21250 | 237 |
| 381 | 20250103 | 131400 | 2054806550 | 21250 | 21250 | 21250 | 21250 | 4 |
| 382 | 20250103 | 131300 | 2054721550 | 21250 | 21250 | 21250 | 21250 | 309 |
| 383 | 20250103 | 131200 | 2048155300 | 21250 | 21250 | 21300 | 21250 | 36 |
| 384 | 20250103 | 131100 | 2047390250 | 21300 | 21250 | 21300 | 21250 | 348 |
| 385 | 20250103 | 131000 | 2039978000 | 21300 | 21250 | 21300 | 21250 | 709 |
| 386 | 20250103 | 130900 | 2024909700 | 21250 | 21250 | 21300 | 21250 | 241 |
| 387 | 20250103 | 130800 | 2019777400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 388 | 20250103 | 130700 | 2019777400 | 21250 | 21250 | 21300 | 21250 | 81 |
| 389 | 20250103 | 130600 | 2018054250 | 21250 | 21250 | 21300 | 21250 | 354 |
| 390 | 20250103 | 130500 | 2010515500 | 21250 | 21300 | 21300 | 21250 | 325 |
| 391 | 20250103 | 130400 | 2003607100 | 21250 | 21250 | 21250 | 21250 | 17 |
| 392 | 20250103 | 130300 | 2003245850 | 21250 | 21250 | 21250 | 21250 | 28 |
| 393 | 20250103 | 130200 | 2002650850 | 21250 | 21250 | 21300 | 21250 | 60 |
| 394 | 20250103 | 130100 | 2001373700 | 21250 | 21300 | 21300 | 21250 | 298 |
| 395 | 20250103 | 130000 | 1995026950 | 21250 | 21250 | 21250 | 21250 | 27 |
| 396 | 20250103 | 125900 | 1994453200 | 21250 | 21250 | 21300 | 21250 | 1199 |
| 397 | 20250103 | 125800 | 1968914950 | 21300 | 21300 | 21300 | 21250 | 74 |
| 398 | 20250103 | 125700 | 1967338850 | 21250 | 21250 | 21350 | 21250 | 95 |
| 399 | 20250103 | 125600 | 1965312600 | 21350 | 21250 | 21350 | 21250 | 333 |
| 400 | 20250103 | 125500 | 1958204500 | 21300 | 21250 | 21300 | 21250 | 38 |
| 401 | 20250103 | 125400 | 1957395150 | 21300 | 21250 | 21300 | 21250 | 63 |
| 402 | 20250103 | 125300 | 1956054900 | 21250 | 21300 | 21300 | 21250 | 424 |
| 403 | 20250103 | 125200 | 1947023900 | 21300 | 21300 | 21300 | 21300 | 38 |
| 404 | 20250103 | 125100 | 1946214500 | 21300 | 21300 | 21350 | 21300 | 403 |
| 405 | 20250103 | 125000 | 1937614500 | 21300 | 21300 | 21300 | 21300 | 10 |
| 406 | 20250103 | 124900 | 1937401500 | 21300 | 21300 | 21300 | 21300 | 17 |
| 407 | 20250103 | 124800 | 1937039400 | 21300 | 21300 | 21300 | 21300 | 37 |
| 408 | 20250103 | 124700 | 1936251300 | 21250 | 21250 | 21250 | 21250 | 2 |
| 409 | 20250103 | 124600 | 1936208800 | 21350 | 21300 | 21350 | 21300 | 284 |
| 410 | 20250103 | 124500 | 1930151200 | 21250 | 21300 | 21300 | 21250 | 1278 |
| 411 | 20250103 | 124400 | 1902931000 | 21300 | 21300 | 21300 | 21300 | 2 |
| 412 | 20250103 | 124300 | 1902888400 | 21300 | 21250 | 21300 | 21250 | 17 |
| 413 | 20250103 | 124200 | 1902526350 | 21300 | 21250 | 21350 | 21250 | 338 |
| 414 | 20250103 | 124100 | 1895328300 | 21300 | 21250 | 21300 | 21250 | 2457 |
| 415 | 20250103 | 124000 | 1842994650 | 21250 | 21200 | 21300 | 21200 | 124 |
| 416 | 20250103 | 123900 | 1840360050 | 21200 | 21200 | 21200 | 21200 | 22 |
| 417 | 20250103 | 123800 | 1839893650 | 21200 | 21200 | 21250 | 21200 | 31 |
| 418 | 20250103 | 123700 | 1839236350 | 21200 | 21200 | 21200 | 21200 | 15 |
| 419 | 20250103 | 123600 | 1838918350 | 21200 | 21200 | 21300 | 21200 | 344 |
| 420 | 20250103 | 123500 | 1831598650 | 21200 | 21200 | 21200 | 21200 | 26 |
| 421 | 20250103 | 123400 | 1831047450 | 21200 | 21250 | 21250 | 21200 | 401 |
| 422 | 20250103 | 123300 | 1822526350 | 21250 | 21250 | 21250 | 21250 | 23 |
| 423 | 20250103 | 123200 | 1822037600 | 21250 | 21250 | 21250 | 21250 | 686 |
| 424 | 20250103 | 123100 | 1807460100 | 21300 | 21250 | 21300 | 21250 | 401 |
| 425 | 20250103 | 123000 | 1798924450 | 21250 | 21200 | 21250 | 21200 | 38 |
| 426 | 20250103 | 122900 | 1798118700 | 21200 | 21200 | 21200 | 21200 | 17 |
| 427 | 20250103 | 122800 | 1797758300 | 21250 | 21200 | 21250 | 21200 | 12 |
| 428 | 20250103 | 122700 | 1797503800 | 21250 | 21250 | 21250 | 21200 | 22 |
| 429 | 20250103 | 122600 | 1797037300 | 21250 | 21250 | 21300 | 21250 | 335 |
| 430 | 20250103 | 122500 | 1789916000 | 21200 | 21200 | 21250 | 21200 | 13 |
| 431 | 20250103 | 122400 | 1789640250 | 21200 | 21200 | 21200 | 21200 | 122 |
| 432 | 20250103 | 122300 | 1787053850 | 21200 | 21200 | 21200 | 21200 | 3 |
| 433 | 20250103 | 122200 | 1786990250 | 21250 | 21250 | 21250 | 21200 | 6 |
| 434 | 20250103 | 122100 | 1786862800 | 21250 | 21250 | 21250 | 21200 | 419 |
| 435 | 20250103 | 122000 | 1777961250 | 21200 | 21200 | 21200 | 21200 | 33 |
| 436 | 20250103 | 121900 | 1777261650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 437 | 20250103 | 121800 | 1777261650 | 21200 | 21200 | 21250 | 21200 | 107 |
| 438 | 20250103 | 121700 | 1774992750 | 21200 | 21200 | 21200 | 21200 | 1 |
| 439 | 20250103 | 121600 | 1774971550 | 21200 | 21250 | 21250 | 21200 | 1048 |
| 440 | 20250103 | 121500 | 1752701650 | 21200 | 21200 | 21200 | 21200 | 27 |
| 441 | 20250103 | 121400 | 1752129250 | 21200 | 21100 | 21200 | 21100 | 31 |
| 442 | 20250103 | 121300 | 1751472850 | 21100 | 21100 | 21200 | 21100 | 22 |
| 443 | 20250103 | 121200 | 1751008300 | 21100 | 21200 | 21200 | 21100 | 34 |
| 444 | 20250103 | 121100 | 1750289400 | 21250 | 21100 | 21250 | 21100 | 342 |
| 445 | 20250103 | 121000 | 1743023300 | 21200 | 21200 | 21200 | 21100 | 54 |
| 446 | 20250103 | 120900 | 1741879850 | 21200 | 21150 | 21200 | 21100 | 227 |
| 447 | 20250103 | 120800 | 1737069100 | 21150 | 21200 | 21200 | 21150 | 33 |
| 448 | 20250103 | 120700 | 1736369650 | 21200 | 21200 | 21200 | 21200 | 432 |
| 449 | 20250103 | 120600 | 1727211250 | 21200 | 21250 | 21250 | 21200 | 352 |
| 450 | 20250103 | 120500 | 1719732200 | 21200 | 21200 | 21200 | 21200 | 17 |
| 451 | 20250103 | 120400 | 1719371800 | 21200 | 21200 | 21200 | 21150 | 34 |
| 452 | 20250103 | 120300 | 1718651450 | 21150 | 21200 | 21200 | 21150 | 223 |
| 453 | 20250103 | 120200 | 1713924850 | 21200 | 21200 | 21200 | 21200 | 24 |
| 454 | 20250103 | 120100 | 1713416050 | 21250 | 21200 | 21250 | 21200 | 285 |
| 455 | 20250103 | 120000 | 1707368250 | 21150 | 21200 | 21200 | 21150 | 275 |
| 456 | 20250103 | 115900 | 1701539700 | 21200 | 21200 | 21200 | 21200 | 36 |
| 457 | 20250103 | 115800 | 1700776500 | 21200 | 21200 | 21200 | 21200 | 14 |
| 458 | 20250103 | 115700 | 1700479700 | 21150 | 21150 | 21200 | 21150 | 48 |
| 459 | 20250103 | 115600 | 1699463500 | 21300 | 21200 | 21300 | 21150 | 329 |
| 460 | 20250103 | 115500 | 1692464550 | 21250 | 21200 | 21250 | 21200 | 304 |
| 461 | 20250103 | 115400 | 1686019550 | 21200 | 21200 | 21200 | 21150 | 63 |
| 462 | 20250103 | 115300 | 1684684000 | 21150 | 21200 | 21200 | 21150 | 311 |
| 463 | 20250103 | 115200 | 1678105550 | 21200 | 21200 | 21200 | 21200 | 1 |
| 464 | 20250103 | 115100 | 1678084350 | 21150 | 21200 | 21300 | 21150 | 348 |
| 465 | 20250103 | 115000 | 1670694550 | 21150 | 21200 | 21200 | 21150 | 14 |
| 466 | 20250103 | 114900 | 1670398300 | 21200 | 21200 | 21200 | 21200 | 217 |
| 467 | 20250103 | 114800 | 1665797900 | 21150 | 21250 | 21250 | 21150 | 2420 |
| 468 | 20250103 | 114700 | 1614494800 | 21250 | 21250 | 21250 | 21250 | 9 |
| 469 | 20250103 | 114600 | 1614303550 | 21250 | 21300 | 21350 | 21250 | 283 |
| 470 | 20250103 | 114500 | 1608264450 | 21250 | 21250 | 21300 | 21250 | 34 |
| 471 | 20250103 | 114400 | 1607541350 | 21300 | 21300 | 21300 | 21300 | 64 |
| 472 | 20250103 | 114300 | 1606178150 | 21250 | 21250 | 21250 | 21250 | 68 |
| 473 | 20250103 | 114200 | 1604733150 | 21250 | 21250 | 21300 | 21250 | 220 |
| 474 | 20250103 | 114100 | 1600048150 | 21250 | 21300 | 21350 | 21250 | 2434 |
| 475 | 20250103 | 114000 | 1548264350 | 21300 | 21250 | 21300 | 21250 | 89 |
| 476 | 20250103 | 113900 | 1546372950 | 21250 | 21250 | 21250 | 21250 | 469 |
| 477 | 20250103 | 113800 | 1536406700 | 21250 | 21300 | 21300 | 21250 | 19 |
| 478 | 20250103 | 113700 | 1536002150 | 21300 | 21300 | 21300 | 21300 | 1 |
| 479 | 20250103 | 113600 | 1535980850 | 21250 | 21300 | 21300 | 21250 | 1066 |
| 480 | 20250103 | 113500 | 1513276450 | 21250 | 21300 | 21300 | 21250 | 18 |
| 481 | 20250103 | 113400 | 1512893900 | 21250 | 21300 | 21300 | 21250 | 7 |
| 482 | 20250103 | 113300 | 1512744850 | 21250 | 21250 | 21250 | 21250 | 66 |
| 483 | 20250103 | 113200 | 1511342350 | 21250 | 21250 | 21250 | 21250 | 1 |
| 484 | 20250103 | 113100 | 1511321100 | 21250 | 21250 | 21300 | 21250 | 279 |
| 485 | 20250103 | 113000 | 1505378500 | 21250 | 21250 | 21250 | 21250 | 45 |
| 486 | 20250103 | 112900 | 1504422250 | 21250 | 21250 | 21250 | 21250 | 10 |
| 487 | 20250103 | 112800 | 1504209750 | 21250 | 21300 | 21300 | 21250 | 247 |
| 488 | 20250103 | 112700 | 1498948750 | 21250 | 21300 | 21300 | 21250 | 38 |
| 489 | 20250103 | 112600 | 1498141200 | 21300 | 21250 | 21300 | 21200 | 315 |
| 490 | 20250103 | 112500 | 1491432650 | 21250 | 21200 | 21300 | 21200 | 23 |
| 491 | 20250103 | 112400 | 1490944750 | 21250 | 21250 | 21250 | 21250 | 17 |
| 492 | 20250103 | 112300 | 1490583500 | 21250 | 21250 | 21250 | 21250 | 2 |
| 493 | 20250103 | 112200 | 1490541000 | 21200 | 21200 | 21250 | 21200 | 50 |
| 494 | 20250103 | 112100 | 1489480950 | 21300 | 21250 | 21300 | 21250 | 881 |
| 495 | 20250103 | 112000 | 1470744400 | 21250 | 21250 | 21250 | 21250 | 114 |
| 496 | 20250103 | 111900 | 1468321900 | 21250 | 21250 | 21250 | 21250 | 245 |
| 497 | 20250103 | 111800 | 1463115650 | 21300 | 21300 | 21300 | 21300 | 302 |
| 498 | 20250103 | 111700 | 1456683050 | 21300 | 21300 | 21350 | 21300 | 203 |
| 499 | 20250103 | 111600 | 1452359100 | 21300 | 21300 | 21350 | 21300 | 311 |
| 500 | 20250103 | 111500 | 1445721100 | 21300 | 21300 | 21300 | 21300 | 9 |
| 501 | 20250103 | 111400 | 1445529400 | 21300 | 21250 | 21300 | 21250 | 1025 |
| 502 | 20250103 | 111300 | 1423697700 | 21250 | 21250 | 21300 | 21250 | 54 |
| 503 | 20250103 | 111200 | 1422548600 | 21250 | 21300 | 21300 | 21250 | 583 |
| 504 | 20250103 | 111100 | 1410131450 | 21300 | 21250 | 21300 | 21250 | 353 |
| 505 | 20250103 | 111000 | 1402613350 | 21300 | 21250 | 21300 | 21250 | 241 |
| 506 | 20250103 | 110900 | 1397491950 | 21250 | 21250 | 21300 | 21250 | 72 |
| 507 | 20250103 | 110800 | 1395958900 | 21300 | 21300 | 21300 | 21250 | 152 |
| 508 | 20250103 | 110700 | 1392721400 | 21300 | 21300 | 21300 | 21250 | 71 |
| 509 | 20250103 | 110600 | 1391210100 | 21300 | 21300 | 21300 | 21250 | 1443 |
| 510 | 20250103 | 110500 | 1360474250 | 21300 | 21300 | 21300 | 21250 | 225 |
| 511 | 20250103 | 110400 | 1355682400 | 21250 | 21200 | 21250 | 21200 | 85 |
| 512 | 20250103 | 110300 | 1353877100 | 21250 | 21250 | 21250 | 21250 | 2602 |
| 513 | 20250103 | 110200 | 1298584600 | 21250 | 21200 | 21250 | 21200 | 220 |
| 514 | 20250103 | 110100 | 1293910000 | 21200 | 21200 | 21250 | 21150 | 299 |
| 515 | 20250103 | 110000 | 1287559050 | 21200 | 21100 | 21200 | 21100 | 84 |
| 516 | 20250103 | 105900 | 1285778800 | 21200 | 21150 | 21200 | 21150 | 802 |
| 517 | 20250103 | 105800 | 1268776500 | 21150 | 21150 | 21150 | 21100 | 55 |
| 518 | 20250103 | 105700 | 1267614700 | 21150 | 21150 | 21150 | 21150 | 39 |
| 519 | 20250103 | 105600 | 1266789850 | 21100 | 21150 | 21200 | 21100 | 303 |
| 520 | 20250103 | 105500 | 1260366750 | 21150 | 21100 | 21150 | 21100 | 59 |
| 521 | 20250103 | 105400 | 1259121150 | 21150 | 21150 | 21200 | 21150 | 35 |
| 522 | 20250103 | 105300 | 1258379650 | 21150 | 21100 | 21150 | 21100 | 7 |
| 523 | 20250103 | 105200 | 1258231650 | 21150 | 21100 | 21150 | 21100 | 22 |
| 524 | 20250103 | 105100 | 1257767300 | 21100 | 21150 | 21200 | 21100 | 306 |
| 525 | 20250103 | 105000 | 1251284700 | 21100 | 21150 | 21150 | 21100 | 15 |
| 526 | 20250103 | 104900 | 1250967550 | 21150 | 21100 | 21150 | 21100 | 65 |
| 527 | 20250103 | 104800 | 1249594600 | 21100 | 21150 | 21150 | 21100 | 183 |
| 528 | 20250103 | 104700 | 1245724600 | 21150 | 21150 | 21200 | 21150 | 20 |
| 529 | 20250103 | 104600 | 1245301500 | 21150 | 21150 | 21200 | 21150 | 293 |
| 530 | 20250103 | 104500 | 1239091050 | 21150 | 21150 | 21150 | 21150 | 1 |
| 531 | 20250103 | 104400 | 1239069900 | 21150 | 21150 | 21150 | 21150 | 89 |
| 532 | 20250103 | 104300 | 1237187550 | 21150 | 21150 | 21150 | 21150 | 91 |
| 533 | 20250103 | 104200 | 1235262900 | 21150 | 21150 | 21150 | 21150 | 2 |
| 534 | 20250103 | 104100 | 1235220600 | 21200 | 21150 | 21200 | 21150 | 309 |
| 535 | 20250103 | 104000 | 1228670300 | 21150 | 21150 | 21200 | 21150 | 27 |
| 536 | 20250103 | 103900 | 1228099100 | 21200 | 21100 | 21200 | 21100 | 304 |
| 537 | 20250103 | 103800 | 1221654550 | 21100 | 21100 | 21100 | 21100 | 2 |
| 538 | 20250103 | 103700 | 1221612350 | 21100 | 21100 | 21100 | 21100 | 27 |
| 539 | 20250103 | 103600 | 1221042650 | 21150 | 21150 | 21150 | 21150 | 824 |
| 540 | 20250103 | 103500 | 1203615050 | 21100 | 21100 | 21100 | 21100 | 1 |
| 541 | 20250103 | 103400 | 1203593950 | 21100 | 21100 | 21100 | 21100 | 77 |
| 542 | 20250103 | 103300 | 1201969250 | 21100 | 21100 | 21100 | 21100 | 4 |
| 543 | 20250103 | 103200 | 1201884850 | 21100 | 21100 | 21100 | 21100 | 1 |
| 544 | 20250103 | 103100 | 1201863750 | 21200 | 21100 | 21200 | 21100 | 714 |
| 545 | 20250103 | 103000 | 1186773850 | 21100 | 21150 | 21150 | 21100 | 917 |
| 546 | 20250103 | 102900 | 1167379750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 547 | 20250103 | 102800 | 1167379750 | 21150 | 21150 | 21150 | 21150 | 301 |
| 548 | 20250103 | 102700 | 1161013600 | 21200 | 21100 | 21200 | 21100 | 19 |
| 549 | 20250103 | 102600 | 1160611850 | 21100 | 21100 | 21150 | 21100 | 1106 |
| 550 | 20250103 | 102500 | 1137228650 | 21100 | 21100 | 21100 | 21100 | 569 |
| 551 | 20250103 | 102400 | 1125222750 | 21100 | 21100 | 21100 | 21100 | 9 |
| 552 | 20250103 | 102300 | 1125032850 | 21100 | 21100 | 21100 | 21100 | 2389 |
| 553 | 20250103 | 102200 | 1074624950 | 21100 | 21100 | 21100 | 21050 | 1342 |
| 554 | 20250103 | 102100 | 1046309700 | 21100 | 21100 | 21150 | 21100 | 496 |
| 555 | 20250103 | 102000 | 1035822400 | 21100 | 21100 | 21100 | 21100 | 25 |
| 556 | 20250103 | 101900 | 1035294900 | 21050 | 21050 | 21100 | 21050 | 262 |
| 557 | 20250103 | 101800 | 1029769750 | 21050 | 21050 | 21100 | 21050 | 1002 |
| 558 | 20250103 | 101700 | 1008627650 | 21050 | 21050 | 21050 | 21050 | 214 |
| 559 | 20250103 | 101600 | 1004122950 | 21050 | 21100 | 21100 | 21050 | 288 |
| 560 | 20250103 | 101500 | 998047150 | 21050 | 21050 | 21050 | 21000 | 1316 |
| 561 | 20250103 | 101400 | 970345950 | 21050 | 21100 | 21100 | 21000 | 3471 |
| 562 | 20250103 | 101300 | 897346000 | 21100 | 21150 | 21150 | 21100 | 38 |
| 563 | 20250103 | 101200 | 896542700 | 21150 | 21200 | 21200 | 21100 | 4313 |
| 564 | 20250103 | 101100 | 805284250 | 21200 | 21250 | 21300 | 21200 | 391 |
| 565 | 20250103 | 101000 | 796963000 | 21300 | 21200 | 21300 | 21200 | 317 |
| 566 | 20250103 | 100900 | 790227600 | 21200 | 21200 | 21200 | 21200 | 19 |
| 567 | 20250103 | 100800 | 789824800 | 21200 | 21200 | 21200 | 21200 | 1 |
| 568 | 20250103 | 100700 | 789803600 | 21200 | 21200 | 21200 | 21200 | 20 |
| 569 | 20250103 | 100600 | 789379600 | 21200 | 21200 | 21300 | 21200 | 299 |
| 570 | 20250103 | 100500 | 783012650 | 21250 | 21200 | 21250 | 21200 | 60 |
| 571 | 20250103 | 100400 | 781738150 | 21200 | 21200 | 21200 | 21200 | 22 |
| 572 | 20250103 | 100300 | 781271750 | 21200 | 21250 | 21250 | 21200 | 52 |
| 573 | 20250103 | 100200 | 780167450 | 21200 | 21200 | 21300 | 21200 | 875 |
| 574 | 20250103 | 100100 | 761537500 | 21200 | 21200 | 21300 | 21200 | 981 |
| 575 | 20250103 | 100000 | 740701300 | 21150 | 21150 | 21200 | 21150 | 6 |
| 576 | 20250103 | 095900 | 740574350 | 21150 | 21250 | 21250 | 21150 | 2209 |
| 577 | 20250103 | 095800 | 693670600 | 21250 | 21300 | 21300 | 21250 | 66 |
| 578 | 20250103 | 095700 | 692266050 | 21250 | 21300 | 21300 | 21250 | 803 |
| 579 | 20250103 | 095600 | 675162750 | 21300 | 21250 | 21300 | 21200 | 2436 |
| 580 | 20250103 | 095500 | 623325100 | 21200 | 21200 | 21250 | 21200 | 35 |
| 581 | 20250103 | 095400 | 622583000 | 21200 | 21200 | 21200 | 21200 | 1 |
| 582 | 20250103 | 095300 | 622561800 | 21150 | 21150 | 21150 | 21150 | 2 |
| 583 | 20250103 | 095200 | 622519500 | 21150 | 21200 | 21250 | 21150 | 602 |
| 584 | 20250103 | 095100 | 609758500 | 21200 | 21150 | 21250 | 21150 | 340 |
| 585 | 20250103 | 095000 | 602544700 | 21100 | 21100 | 21100 | 21100 | 13 |
| 586 | 20250103 | 094900 | 602270400 | 21100 | 21100 | 21150 | 21100 | 222 |
| 587 | 20250103 | 094800 | 597579200 | 21100 | 21100 | 21100 | 21100 | 3 |
| 588 | 20250103 | 094700 | 597515900 | 21100 | 21200 | 21200 | 21100 | 372 |
| 589 | 20250103 | 094600 | 589643700 | 21150 | 21100 | 21200 | 21100 | 421 |
| 590 | 20250103 | 094500 | 580727750 | 21150 | 21150 | 21200 | 21100 | 119 |
| 591 | 20250103 | 094400 | 578211050 | 21100 | 21100 | 21150 | 21100 | 452 |
| 592 | 20250103 | 094300 | 568667300 | 21100 | 21150 | 21150 | 21050 | 61 |
| 593 | 20250103 | 094200 | 567381050 | 21100 | 21150 | 21150 | 21050 | 263 |
| 594 | 20250103 | 094100 | 561842200 | 21150 | 21050 | 21150 | 21050 | 471 |
| 595 | 20250103 | 094000 | 551891400 | 21050 | 21050 | 21050 | 21000 | 125 |
| 596 | 20250103 | 093900 | 549261100 | 21000 | 21050 | 21050 | 21000 | 13 |
| 597 | 20250103 | 093800 | 548988050 | 21000 | 21000 | 21000 | 21000 | 78 |
| 598 | 20250103 | 093700 | 547350050 | 21000 | 21100 | 21100 | 21000 | 720 |
| 599 | 20250103 | 093600 | 532160050 | 21100 | 21000 | 21100 | 21000 | 296 |
| 600 | 20250103 | 093500 | 525921100 | 21000 | 21000 | 21050 | 21000 | 24 |
| 601 | 20250103 | 093400 | 525416400 | 21000 | 21100 | 21100 | 21000 | 1209 |
| 602 | 20250103 | 093300 | 499932550 | 21150 | 21050 | 21150 | 21050 | 951 |
| 603 | 20250103 | 093200 | 479877100 | 21050 | 21000 | 21050 | 20950 | 1256 |
| 604 | 20250103 | 093100 | 453493550 | 20950 | 21000 | 21000 | 20950 | 703 |
| 605 | 20250103 | 093000 | 438731500 | 21000 | 20950 | 21000 | 20850 | 1233 |
| 606 | 20250103 | 092900 | 412906350 | 20900 | 20850 | 20900 | 20800 | 298 |
| 607 | 20250103 | 092800 | 406683700 | 20900 | 20850 | 20900 | 20850 | 63 |
| 608 | 20250103 | 092700 | 405369300 | 20900 | 20750 | 20900 | 20750 | 213 |
| 609 | 20250103 | 092600 | 400931650 | 20750 | 20800 | 20850 | 20750 | 4453 |
| 610 | 20250103 | 092500 | 308443000 | 20800 | 20700 | 20850 | 20700 | 758 |
| 611 | 20250103 | 092400 | 292701100 | 20750 | 20650 | 20750 | 20600 | 1044 |
| 612 | 20250103 | 092300 | 271098600 | 20600 | 20700 | 20700 | 20600 | 235 |
| 613 | 20250103 | 092200 | 266245100 | 20700 | 20650 | 20700 | 20650 | 149 |
| 614 | 20250103 | 092100 | 263167600 | 20700 | 20650 | 20700 | 20650 | 78 |
| 615 | 20250103 | 092000 | 261556700 | 20600 | 20550 | 20650 | 20550 | 411 |
| 616 | 20250103 | 091900 | 253103000 | 20550 | 20650 | 20650 | 20550 | 362 |
| 617 | 20250103 | 091800 | 245650850 | 20600 | 20650 | 20700 | 20600 | 228 |
| 618 | 20250103 | 091700 | 240943350 | 20650 | 20650 | 20700 | 20650 | 133 |
| 619 | 20250103 | 091600 | 238195850 | 20700 | 20600 | 20750 | 20600 | 361 |
| 620 | 20250103 | 091500 | 230715250 | 20600 | 20700 | 20700 | 20600 | 4617 |
| 621 | 20250103 | 091400 | 135579800 | 20700 | 20650 | 20700 | 20650 | 155 |
| 622 | 20250103 | 091300 | 132375100 | 20650 | 20650 | 20700 | 20650 | 77 |
| 623 | 20250103 | 091200 | 130784400 | 20650 | 20750 | 20750 | 20600 | 536 |
| 624 | 20250103 | 091100 | 119709900 | 20650 | 20700 | 20750 | 20650 | 302 |
| 625 | 20250103 | 091000 | 113461200 | 20700 | 20650 | 20700 | 20600 | 210 |
| 626 | 20250103 | 090900 | 109124700 | 20650 | 20650 | 20700 | 20600 | 410 |
| 627 | 20250103 | 090800 | 100672250 | 20600 | 20650 | 20650 | 20600 | 144 |
| 628 | 20250103 | 090700 | 97705400 | 20650 | 20650 | 20650 | 20600 | 91 |
| 629 | 20250103 | 090600 | 95829100 | 20650 | 20600 | 20650 | 20550 | 1224 |
| 630 | 20250103 | 090500 | 70601450 | 20550 | 20550 | 20650 | 20550 | 69 |
| 631 | 20250103 | 090400 | 69182400 | 20650 | 20650 | 20650 | 20500 | 2301 |
| 632 | 20250103 | 090300 | 21834750 | 20650 | 20650 | 20700 | 20650 | 99 |
| 633 | 20250103 | 090200 | 19789800 | 20700 | 20700 | 20750 | 20700 | 280 |
| 634 | 20250103 | 090100 | 13992200 | 20700 | 20750 | 20750 | 20700 | 47 |
| 635 | 20250103 | 090000 | 13017100 | 20750 | 20700 | 20950 | 20700 | 628 |