33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 203000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 3 | 20250102 | 202900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20250102 | 202800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20250102 | 202700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20250102 | 202600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20250102 | 202500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20250102 | 202400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20250102 | 202300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20250102 | 202200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20250102 | 202100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20250102 | 202000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20250102 | 201900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20250102 | 201800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20250102 | 201700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20250102 | 201600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20250102 | 201500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20250102 | 201400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20250102 | 201300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20250102 | 201200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20250102 | 201100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20250102 | 201000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20250102 | 200900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20250102 | 200800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20250102 | 200700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20250102 | 200600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20250102 | 200500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20250102 | 200400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20250102 | 200300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20250102 | 200200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20250102 | 200100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20250102 | 200000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 33 | 20250102 | 195900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20250102 | 195800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20250102 | 195700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20250102 | 195600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20250102 | 195500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20250102 | 195400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20250102 | 195300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20250102 | 195200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20250102 | 195100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20250102 | 195000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20250102 | 194900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20250102 | 194800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20250102 | 194700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20250102 | 194600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20250102 | 194500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20250102 | 194400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20250102 | 194300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20250102 | 194200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20250102 | 194100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20250102 | 194000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20250102 | 193900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20250102 | 193800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20250102 | 193700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20250102 | 193600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20250102 | 193500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20250102 | 193400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20250102 | 193300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20250102 | 193200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20250102 | 193100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20250102 | 193000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 63 | 20250102 | 192900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20250102 | 192800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20250102 | 192700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20250102 | 192600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20250102 | 192500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20250102 | 192400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20250102 | 192300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20250102 | 192200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20250102 | 192100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20250102 | 192000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20250102 | 191900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20250102 | 191800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20250102 | 191700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20250102 | 191600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20250102 | 191500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20250102 | 191400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20250102 | 191300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20250102 | 191200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20250102 | 191100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20250102 | 191000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20250102 | 190900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20250102 | 190800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20250102 | 190700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20250102 | 190600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20250102 | 190500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20250102 | 190400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20250102 | 190300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20250102 | 190200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20250102 | 190100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20250102 | 190000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 93 | 20250102 | 185900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20250102 | 185800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20250102 | 185700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20250102 | 185600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20250102 | 185500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20250102 | 185400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20250102 | 185300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20250102 | 185200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20250102 | 185100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20250102 | 185000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20250102 | 184900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20250102 | 184800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20250102 | 184700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20250102 | 184600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20250102 | 184500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20250102 | 184400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20250102 | 184300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20250102 | 184200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20250102 | 184100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20250102 | 184000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20250102 | 183900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20250102 | 183800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20250102 | 183700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20250102 | 183600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20250102 | 183500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20250102 | 183400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20250102 | 183300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20250102 | 183200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20250102 | 183100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20250102 | 183000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 123 | 20250102 | 182900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20250102 | 182800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20250102 | 182700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20250102 | 182600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20250102 | 182500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20250102 | 182400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20250102 | 182300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20250102 | 182200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20250102 | 182100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20250102 | 182000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20250102 | 181900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20250102 | 181800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20250102 | 181700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20250102 | 181600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20250102 | 181500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20250102 | 181400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20250102 | 181300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20250102 | 181200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20250102 | 181100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20250102 | 181000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20250102 | 180900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20250102 | 180800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20250102 | 180700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20250102 | 180600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20250102 | 180500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20250102 | 180400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20250102 | 180300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20250102 | 180200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20250102 | 180100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20250102 | 180000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 153 | 20250102 | 175900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20250102 | 175800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20250102 | 175700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20250102 | 175600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20250102 | 175500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20250102 | 175400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20250102 | 175300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20250102 | 175200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20250102 | 175100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20250102 | 175000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20250102 | 174900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20250102 | 174800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20250102 | 174700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20250102 | 174600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20250102 | 174500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20250102 | 174400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20250102 | 174300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20250102 | 174200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20250102 | 174100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20250102 | 174000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20250102 | 173900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20250102 | 173800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20250102 | 173700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20250102 | 173600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20250102 | 173500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20250102 | 173400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20250102 | 173300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20250102 | 173200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20250102 | 173100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20250102 | 173000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 183 | 20250102 | 172900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20250102 | 172800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20250102 | 172700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20250102 | 172600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20250102 | 172500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20250102 | 172400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20250102 | 172300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20250102 | 172200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20250102 | 172100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20250102 | 172000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20250102 | 171900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20250102 | 171800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20250102 | 171700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20250102 | 171600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20250102 | 171500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20250102 | 171400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20250102 | 171300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20250102 | 171200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20250102 | 171100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20250102 | 171000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20250102 | 170900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20250102 | 170800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20250102 | 170700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20250102 | 170600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20250102 | 170500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20250102 | 170400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20250102 | 170300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20250102 | 170200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20250102 | 170100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20250102 | 170000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 213 | 20250102 | 165900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20250102 | 165800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20250102 | 165700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20250102 | 165600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20250102 | 165500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20250102 | 165400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20250102 | 165300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20250102 | 165200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20250102 | 165100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20250102 | 165000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20250102 | 164900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20250102 | 164800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20250102 | 164700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20250102 | 164600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20250102 | 164500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20250102 | 164400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20250102 | 164300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20250102 | 164200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20250102 | 164100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20250102 | 164000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20250102 | 163900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20250102 | 163800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20250102 | 163700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20250102 | 163600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20250102 | 163500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20250102 | 163400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20250102 | 163300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20250102 | 163200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20250102 | 163100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20250102 | 163000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 243 | 20250102 | 162900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20250102 | 162800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20250102 | 162700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 246 | 20250102 | 162600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 247 | 20250102 | 162500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 248 | 20250102 | 162400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 249 | 20250102 | 162300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 250 | 20250102 | 162200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 251 | 20250102 | 162100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 252 | 20250102 | 162000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 253 | 20250102 | 161900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 254 | 20250102 | 161800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 255 | 20250102 | 161700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 256 | 20250102 | 161600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 257 | 20250102 | 161500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 258 | 20250102 | 161400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 259 | 20250102 | 161300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 260 | 20250102 | 161200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 261 | 20250102 | 161100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 262 | 20250102 | 161000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 263 | 20250102 | 160900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 264 | 20250102 | 160800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 265 | 20250102 | 160700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 266 | 20250102 | 160600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 267 | 20250102 | 160500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 268 | 20250102 | 160400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 269 | 20250102 | 160300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 270 | 20250102 | 160200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 271 | 20250102 | 160100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 272 | 20250102 | 160000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 1510 |
| 273 | 20250102 | 155900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 274 | 20250102 | 155800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 275 | 20250102 | 155700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 276 | 20250102 | 155600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 277 | 20250102 | 155500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 278 | 20250102 | 155400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 279 | 20250102 | 155300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 280 | 20250102 | 155200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 281 | 20250102 | 155100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 282 | 20250102 | 155000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 283 | 20250102 | 154900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 284 | 20250102 | 154800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 285 | 20250102 | 154700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 286 | 20250102 | 154600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 287 | 20250102 | 154500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 288 | 20250102 | 154400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 289 | 20250102 | 154300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 290 | 20250102 | 154200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 291 | 20250102 | 154100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 292 | 20250102 | 154000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 293 | 20250102 | 153900 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 294 | 20250102 | 153800 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 295 | 20250102 | 153700 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 296 | 20250102 | 153600 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 297 | 20250102 | 153500 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 298 | 20250102 | 153400 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 299 | 20250102 | 153300 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 300 | 20250102 | 153200 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 301 | 20250102 | 153100 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 0 |
| 302 | 20250102 | 153000 | 4040562550 | 35950 | 35950 | 35950 | 35950 | 3020 |
| 303 | 20250102 | 152900 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 304 | 20250102 | 152800 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 305 | 20250102 | 152700 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 306 | 20250102 | 152600 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 307 | 20250102 | 152500 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 308 | 20250102 | 152400 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 309 | 20250102 | 152300 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 310 | 20250102 | 152200 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 311 | 20250102 | 152100 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 312 | 20250102 | 152000 | 3986278050 | 35900 | 35900 | 35900 | 35900 | 0 |
| 313 | 20250102 | 151900 | 3986278050 | 35900 | 35950 | 35950 | 35900 | 285 |
| 314 | 20250102 | 151800 | 3976043100 | 35950 | 35950 | 36000 | 35950 | 85 |
| 315 | 20250102 | 151700 | 3972985850 | 36000 | 36000 | 36050 | 35900 | 5114 |
| 316 | 20250102 | 151600 | 3789217350 | 36000 | 35950 | 36000 | 35950 | 480 |
| 317 | 20250102 | 151500 | 3771949050 | 35950 | 35950 | 35950 | 35900 | 141 |
| 318 | 20250102 | 151400 | 3766885500 | 35950 | 35950 | 35950 | 35950 | 195 |
| 319 | 20250102 | 151300 | 3759875250 | 35950 | 35950 | 35950 | 35900 | 994 |
| 320 | 20250102 | 151200 | 3724143000 | 35950 | 35950 | 35950 | 35950 | 99 |
| 321 | 20250102 | 151100 | 3720583950 | 35950 | 35950 | 35950 | 35900 | 53 |
| 322 | 20250102 | 151000 | 3718680850 | 35950 | 35900 | 35950 | 35900 | 797 |
| 323 | 20250102 | 150900 | 3690046600 | 35950 | 35950 | 35950 | 35900 | 113 |
| 324 | 20250102 | 150800 | 3685988200 | 35950 | 35900 | 35950 | 35900 | 90 |
| 325 | 20250102 | 150700 | 3682757150 | 35900 | 35900 | 35950 | 35900 | 202 |
| 326 | 20250102 | 150600 | 3675505100 | 35950 | 35950 | 35950 | 35900 | 707 |
| 327 | 20250102 | 150500 | 3650123000 | 35950 | 35900 | 35950 | 35900 | 705 |
| 328 | 20250102 | 150400 | 3624812800 | 35900 | 35900 | 35900 | 35900 | 11 |
| 329 | 20250102 | 150300 | 3624417900 | 35900 | 35850 | 35900 | 35850 | 66 |
| 330 | 20250102 | 150200 | 3622051100 | 35900 | 35850 | 35900 | 35850 | 225 |
| 331 | 20250102 | 150100 | 3613984800 | 35850 | 35850 | 35850 | 35850 | 1 |
| 332 | 20250102 | 150000 | 3613948950 | 35850 | 35800 | 35850 | 35800 | 197 |
| 333 | 20250102 | 145900 | 3606890400 | 35800 | 35850 | 35850 | 35800 | 730 |
| 334 | 20250102 | 145800 | 3580739150 | 35850 | 35850 | 35900 | 35850 | 350 |
| 335 | 20250102 | 145700 | 3568191550 | 35850 | 35900 | 35900 | 35850 | 17 |
| 336 | 20250102 | 145600 | 3567581900 | 35850 | 35900 | 35900 | 35850 | 106 |
| 337 | 20250102 | 145500 | 3563781100 | 35850 | 35900 | 35900 | 35850 | 59 |
| 338 | 20250102 | 145400 | 3561665800 | 35850 | 35850 | 35900 | 35850 | 100 |
| 339 | 20250102 | 145300 | 3558080150 | 35850 | 35900 | 35900 | 35850 | 294 |
| 340 | 20250102 | 145200 | 3547529950 | 35900 | 35850 | 35900 | 35850 | 135 |
| 341 | 20250102 | 145100 | 3542686700 | 35850 | 35900 | 35900 | 35850 | 101 |
| 342 | 20250102 | 145000 | 3539065600 | 35850 | 35850 | 35850 | 35850 | 51 |
| 343 | 20250102 | 144900 | 3537237250 | 35850 | 35800 | 35850 | 35800 | 105 |
| 344 | 20250102 | 144800 | 3533478100 | 35800 | 35850 | 35850 | 35800 | 511 |
| 345 | 20250102 | 144700 | 3515166900 | 35800 | 35850 | 35850 | 35800 | 446 |
| 346 | 20250102 | 144600 | 3499180450 | 35800 | 35850 | 35850 | 35800 | 52 |
| 347 | 20250102 | 144500 | 3497318700 | 35800 | 35850 | 35850 | 35800 | 151 |
| 348 | 20250102 | 144400 | 3491908350 | 35800 | 35900 | 35900 | 35750 | 661 |
| 349 | 20250102 | 144300 | 3468273550 | 35750 | 35850 | 35850 | 35750 | 495 |
| 350 | 20250102 | 144200 | 3450559650 | 35850 | 35900 | 35900 | 35850 | 357 |
| 351 | 20250102 | 144100 | 3437760350 | 35850 | 35900 | 35900 | 35850 | 68 |
| 352 | 20250102 | 144000 | 3435322300 | 35900 | 35850 | 35900 | 35850 | 83 |
| 353 | 20250102 | 143900 | 3432345600 | 35850 | 35850 | 35900 | 35850 | 172 |
| 354 | 20250102 | 143800 | 3426179300 | 35850 | 35850 | 35850 | 35850 | 148 |
| 355 | 20250102 | 143700 | 3420873500 | 35800 | 35800 | 35850 | 35800 | 561 |
| 356 | 20250102 | 143600 | 3400767100 | 35750 | 35750 | 35800 | 35750 | 40 |
| 357 | 20250102 | 143500 | 3399337050 | 35800 | 35800 | 35800 | 35800 | 147 |
| 358 | 20250102 | 143400 | 3394074450 | 35850 | 35850 | 35850 | 35800 | 139 |
| 359 | 20250102 | 143300 | 3389097300 | 35800 | 35800 | 35800 | 35800 | 138 |
| 360 | 20250102 | 143200 | 3384156900 | 35850 | 35800 | 35850 | 35800 | 76 |
| 361 | 20250102 | 143100 | 3381436000 | 35850 | 35800 | 35850 | 35750 | 24 |
| 362 | 20250102 | 143000 | 3380577200 | 35800 | 35800 | 35850 | 35800 | 331 |
| 363 | 20250102 | 142900 | 3368726800 | 35750 | 35750 | 35800 | 35750 | 102 |
| 364 | 20250102 | 142800 | 3365080200 | 35800 | 35750 | 35800 | 35750 | 43 |
| 365 | 20250102 | 142700 | 3363541950 | 35800 | 35800 | 35800 | 35750 | 79 |
| 366 | 20250102 | 142600 | 3360716650 | 35800 | 35800 | 35800 | 35750 | 21 |
| 367 | 20250102 | 142500 | 3359965400 | 35800 | 35800 | 35850 | 35800 | 47 |
| 368 | 20250102 | 142400 | 3358282550 | 35850 | 35800 | 35850 | 35800 | 124 |
| 369 | 20250102 | 142300 | 3353842650 | 35800 | 35750 | 35850 | 35750 | 79 |
| 370 | 20250102 | 142200 | 3351014400 | 35800 | 35850 | 35850 | 35800 | 457 |
| 371 | 20250102 | 142100 | 3334653600 | 35800 | 35800 | 35800 | 35750 | 366 |
| 372 | 20250102 | 142000 | 3321552900 | 35800 | 35800 | 35800 | 35800 | 526 |
| 373 | 20250102 | 141900 | 3302722100 | 35800 | 35800 | 35800 | 35800 | 31 |
| 374 | 20250102 | 141800 | 3301612300 | 35750 | 35800 | 35850 | 35750 | 86 |
| 375 | 20250102 | 141700 | 3298533900 | 35750 | 35800 | 35800 | 35750 | 186 |
| 376 | 20250102 | 141600 | 3291881900 | 35800 | 35800 | 35800 | 35750 | 176 |
| 377 | 20250102 | 141500 | 3285584800 | 35750 | 35750 | 35800 | 35750 | 338 |
| 378 | 20250102 | 141400 | 3273494700 | 35800 | 35750 | 35800 | 35750 | 29 |
| 379 | 20250102 | 141300 | 3272457350 | 35750 | 35750 | 35800 | 35750 | 65 |
| 380 | 20250102 | 141200 | 3270133550 | 35750 | 35750 | 35800 | 35750 | 119 |
| 381 | 20250102 | 141100 | 3265878000 | 35750 | 35800 | 35800 | 35750 | 38 |
| 382 | 20250102 | 141000 | 3264518750 | 35750 | 35800 | 35800 | 35750 | 499 |
| 383 | 20250102 | 140900 | 3246672750 | 35800 | 35850 | 35850 | 35800 | 40 |
| 384 | 20250102 | 140800 | 3245240600 | 35800 | 35850 | 35850 | 35800 | 43 |
| 385 | 20250102 | 140700 | 3243701100 | 35850 | 35800 | 35850 | 35800 | 185 |
| 386 | 20250102 | 140600 | 3237077500 | 35800 | 35850 | 35850 | 35800 | 74 |
| 387 | 20250102 | 140500 | 3234428100 | 35850 | 35800 | 35850 | 35750 | 161 |
| 388 | 20250102 | 140400 | 3228665650 | 35800 | 35800 | 35800 | 35800 | 60 |
| 389 | 20250102 | 140300 | 3226517650 | 35800 | 35800 | 35800 | 35750 | 72 |
| 390 | 20250102 | 140200 | 3223943050 | 35800 | 35750 | 35800 | 35750 | 1593 |
| 391 | 20250102 | 140100 | 3166942950 | 35750 | 35750 | 35800 | 35750 | 105 |
| 392 | 20250102 | 140000 | 3163188550 | 35750 | 35750 | 35800 | 35750 | 76 |
| 393 | 20250102 | 135900 | 3160471450 | 35750 | 35750 | 35800 | 35750 | 591 |
| 394 | 20250102 | 135800 | 3139343050 | 35750 | 35750 | 35750 | 35700 | 92 |
| 395 | 20250102 | 135700 | 3136055050 | 35700 | 35750 | 35750 | 35700 | 234 |
| 396 | 20250102 | 135600 | 3127690750 | 35750 | 35750 | 35800 | 35750 | 167 |
| 397 | 20250102 | 135500 | 3121720300 | 35800 | 35750 | 35800 | 35750 | 69 |
| 398 | 20250102 | 135400 | 3119253450 | 35800 | 35750 | 35800 | 35750 | 258 |
| 399 | 20250102 | 135300 | 3110029200 | 35750 | 35750 | 35750 | 35750 | 101 |
| 400 | 20250102 | 135200 | 3106418450 | 35800 | 35800 | 35800 | 35750 | 19 |
| 401 | 20250102 | 135100 | 3105738900 | 35800 | 35750 | 35800 | 35750 | 70 |
| 402 | 20250102 | 135000 | 3103235800 | 35750 | 35750 | 35800 | 35750 | 71 |
| 403 | 20250102 | 134900 | 3100697050 | 35750 | 35800 | 35800 | 35750 | 65 |
| 404 | 20250102 | 134800 | 3098372800 | 35800 | 35800 | 35850 | 35800 | 93 |
| 405 | 20250102 | 134700 | 3095043350 | 35750 | 35750 | 35750 | 35750 | 52 |
| 406 | 20250102 | 134600 | 3093184350 | 35800 | 35800 | 35800 | 35750 | 266 |
| 407 | 20250102 | 134500 | 3083673350 | 35750 | 35800 | 35800 | 35750 | 83 |
| 408 | 20250102 | 134400 | 3080703100 | 35750 | 35750 | 35800 | 35750 | 272 |
| 409 | 20250102 | 134300 | 3070972700 | 35750 | 35800 | 35800 | 35750 | 124 |
| 410 | 20250102 | 134200 | 3066534100 | 35750 | 35800 | 35800 | 35750 | 115 |
| 411 | 20250102 | 134100 | 3062422800 | 35800 | 35750 | 35800 | 35750 | 55 |
| 412 | 20250102 | 134000 | 3060454900 | 35750 | 35800 | 35800 | 35750 | 219 |
| 413 | 20250102 | 133900 | 3052616350 | 35750 | 35800 | 35800 | 35750 | 385 |
| 414 | 20250102 | 133800 | 3038852500 | 35800 | 35800 | 35800 | 35800 | 13 |
| 415 | 20250102 | 133700 | 3038387100 | 35750 | 35800 | 35800 | 35750 | 124 |
| 416 | 20250102 | 133600 | 3033953850 | 35800 | 35750 | 35800 | 35750 | 319 |
| 417 | 20250102 | 133500 | 3022549300 | 35800 | 35750 | 35800 | 35750 | 75 |
| 418 | 20250102 | 133400 | 3019867350 | 35750 | 35750 | 35750 | 35750 | 172 |
| 419 | 20250102 | 133300 | 3013718350 | 35800 | 35700 | 35800 | 35700 | 15 |
| 420 | 20250102 | 133200 | 3013182100 | 35700 | 35750 | 35750 | 35700 | 74 |
| 421 | 20250102 | 133100 | 3010539100 | 35700 | 35750 | 35800 | 35700 | 59 |
| 422 | 20250102 | 133000 | 3008430300 | 35750 | 35800 | 35800 | 35750 | 67 |
| 423 | 20250102 | 132900 | 3006034900 | 35750 | 35750 | 35750 | 35750 | 69 |
| 424 | 20250102 | 132800 | 3003568150 | 35750 | 35700 | 35800 | 35700 | 77 |
| 425 | 20250102 | 132700 | 3000814750 | 35700 | 35750 | 35750 | 35700 | 80 |
| 426 | 20250102 | 132600 | 2997957550 | 35700 | 35750 | 35750 | 35700 | 168 |
| 427 | 20250102 | 132500 | 2991951600 | 35750 | 35750 | 35850 | 35750 | 319 |
| 428 | 20250102 | 132400 | 2980533150 | 35700 | 35700 | 35750 | 35700 | 196 |
| 429 | 20250102 | 132300 | 2973528550 | 35750 | 35750 | 35750 | 35700 | 271 |
| 430 | 20250102 | 132200 | 2963840350 | 35750 | 35750 | 35800 | 35750 | 205 |
| 431 | 20250102 | 132100 | 2956511000 | 35750 | 35750 | 35750 | 35750 | 136 |
| 432 | 20250102 | 132000 | 2951649000 | 35800 | 35800 | 35800 | 35750 | 205 |
| 433 | 20250102 | 131900 | 2944313350 | 35750 | 35800 | 35850 | 35750 | 35 |
| 434 | 20250102 | 131800 | 2943060500 | 35750 | 35700 | 35750 | 35700 | 188 |
| 435 | 20250102 | 131700 | 2936340050 | 35700 | 35800 | 35800 | 35700 | 101 |
| 436 | 20250102 | 131600 | 2932733600 | 35700 | 35750 | 35750 | 35700 | 1348 |
| 437 | 20250102 | 131500 | 2884593900 | 35750 | 35700 | 35900 | 35700 | 637 |
| 438 | 20250102 | 131400 | 2861783600 | 35750 | 35750 | 35750 | 35750 | 4 |
| 439 | 20250102 | 131300 | 2861640600 | 35700 | 35750 | 35750 | 35700 | 51 |
| 440 | 20250102 | 131200 | 2859819700 | 35750 | 35750 | 35750 | 35700 | 130 |
| 441 | 20250102 | 131100 | 2855175300 | 35750 | 35750 | 35750 | 35700 | 260 |
| 442 | 20250102 | 131000 | 2845880350 | 35750 | 35700 | 35750 | 35700 | 50 |
| 443 | 20250102 | 130900 | 2844095150 | 35700 | 35700 | 35750 | 35700 | 68 |
| 444 | 20250102 | 130800 | 2841666900 | 35700 | 35750 | 35750 | 35700 | 79 |
| 445 | 20250102 | 130700 | 2838846450 | 35750 | 35750 | 35750 | 35700 | 19 |
| 446 | 20250102 | 130600 | 2838167700 | 35700 | 35750 | 35750 | 35700 | 133 |
| 447 | 20250102 | 130500 | 2833417550 | 35700 | 35750 | 35750 | 35700 | 166 |
| 448 | 20250102 | 130400 | 2827491000 | 35750 | 35750 | 35800 | 35750 | 97 |
| 449 | 20250102 | 130300 | 2824022950 | 35750 | 35750 | 35750 | 35750 | 164 |
| 450 | 20250102 | 130200 | 2818159950 | 35750 | 35800 | 35800 | 35750 | 25 |
| 451 | 20250102 | 130100 | 2817265550 | 35750 | 35800 | 35800 | 35750 | 118 |
| 452 | 20250102 | 130000 | 2813046850 | 35800 | 35750 | 35800 | 35750 | 361 |
| 453 | 20250102 | 125900 | 2800125100 | 35750 | 35800 | 35800 | 35750 | 25 |
| 454 | 20250102 | 125800 | 2799230650 | 35750 | 35750 | 35800 | 35750 | 111 |
| 455 | 20250102 | 125700 | 2795262200 | 35750 | 35750 | 35750 | 35750 | 3 |
| 456 | 20250102 | 125600 | 2795154950 | 35750 | 35750 | 35800 | 35750 | 176 |
| 457 | 20250102 | 125500 | 2788862250 | 35750 | 35750 | 35750 | 35750 | 313 |
| 458 | 20250102 | 125400 | 2777672500 | 35750 | 35800 | 35800 | 35750 | 259 |
| 459 | 20250102 | 125300 | 2768405150 | 35750 | 35800 | 35800 | 35750 | 211 |
| 460 | 20250102 | 125200 | 2760861200 | 35750 | 35800 | 35800 | 35750 | 59 |
| 461 | 20250102 | 125100 | 2758750150 | 35800 | 35800 | 35800 | 35750 | 162 |
| 462 | 20250102 | 125000 | 2752953050 | 35800 | 35750 | 35800 | 35750 | 192 |
| 463 | 20250102 | 124900 | 2746079500 | 35800 | 35800 | 35800 | 35750 | 59 |
| 464 | 20250102 | 124800 | 2743967350 | 35850 | 35800 | 35850 | 35800 | 60 |
| 465 | 20250102 | 124700 | 2741819100 | 35850 | 35850 | 35850 | 35800 | 85 |
| 466 | 20250102 | 124600 | 2738775800 | 35800 | 35750 | 35800 | 35750 | 253 |
| 467 | 20250102 | 124500 | 2729720500 | 35800 | 35750 | 35850 | 35750 | 405 |
| 468 | 20250102 | 124400 | 2715223500 | 35850 | 35800 | 35850 | 35750 | 434 |
| 469 | 20250102 | 124300 | 2699689100 | 35800 | 35750 | 35800 | 35750 | 31 |
| 470 | 20250102 | 124200 | 2698579950 | 35800 | 35800 | 35800 | 35750 | 133 |
| 471 | 20250102 | 124100 | 2693822150 | 35800 | 35800 | 35800 | 35750 | 167 |
| 472 | 20250102 | 124000 | 2687847000 | 35750 | 35750 | 35750 | 35750 | 149 |
| 473 | 20250102 | 123900 | 2682520250 | 35800 | 35750 | 35800 | 35750 | 97 |
| 474 | 20250102 | 123800 | 2679051900 | 35800 | 35800 | 35800 | 35750 | 17 |
| 475 | 20250102 | 123700 | 2678443900 | 35750 | 35800 | 35800 | 35750 | 87 |
| 476 | 20250102 | 123600 | 2675332600 | 35800 | 35750 | 35800 | 35750 | 120 |
| 477 | 20250102 | 123500 | 2671037750 | 35800 | 35750 | 35800 | 35750 | 771 |
| 478 | 20250102 | 123400 | 2643442700 | 35750 | 35750 | 35750 | 35750 | 127 |
| 479 | 20250102 | 123300 | 2638902450 | 35750 | 35800 | 35800 | 35750 | 38 |
| 480 | 20250102 | 123200 | 2637543000 | 35750 | 35750 | 35800 | 35750 | 46 |
| 481 | 20250102 | 123100 | 2635898150 | 35800 | 35850 | 35850 | 35750 | 881 |
| 482 | 20250102 | 123000 | 2604357450 | 35850 | 35800 | 35900 | 35800 | 124 |
| 483 | 20250102 | 122900 | 2599916450 | 35850 | 35850 | 35850 | 35800 | 308 |
| 484 | 20250102 | 122800 | 2588881850 | 35800 | 35800 | 35800 | 35800 | 87 |
| 485 | 20250102 | 122700 | 2585767250 | 35800 | 35850 | 35850 | 35800 | 174 |
| 486 | 20250102 | 122600 | 2579537350 | 35850 | 35850 | 35850 | 35800 | 12 |
| 487 | 20250102 | 122500 | 2579107200 | 35850 | 35850 | 35850 | 35800 | 66 |
| 488 | 20250102 | 122400 | 2576744250 | 35800 | 35850 | 35900 | 35800 | 363 |
| 489 | 20250102 | 122300 | 2563732800 | 35850 | 35850 | 35850 | 35800 | 84 |
| 490 | 20250102 | 122200 | 2560722000 | 35900 | 35850 | 35900 | 35850 | 163 |
| 491 | 20250102 | 122100 | 2554878250 | 35850 | 35800 | 35900 | 35800 | 187 |
| 492 | 20250102 | 122000 | 2548165650 | 35850 | 35800 | 35850 | 35800 | 218 |
| 493 | 20250102 | 121900 | 2540354600 | 35800 | 35800 | 35850 | 35800 | 9 |
| 494 | 20250102 | 121800 | 2540032050 | 35800 | 35850 | 35850 | 35800 | 61 |
| 495 | 20250102 | 121700 | 2537847700 | 35850 | 35850 | 35900 | 35850 | 147 |
| 496 | 20250102 | 121600 | 2532577050 | 35850 | 35850 | 35850 | 35850 | 19 |
| 497 | 20250102 | 121500 | 2531895900 | 35800 | 35750 | 35850 | 35750 | 173 |
| 498 | 20250102 | 121400 | 2525703050 | 35750 | 35800 | 35800 | 35750 | 73 |
| 499 | 20250102 | 121300 | 2523092050 | 35800 | 35700 | 35850 | 35700 | 1311 |
| 500 | 20250102 | 121200 | 2476096200 | 35700 | 35700 | 35750 | 35700 | 249 |
| 501 | 20250102 | 121100 | 2467199150 | 35750 | 35800 | 35800 | 35700 | 338 |
| 502 | 20250102 | 121000 | 2455130500 | 35750 | 35750 | 35750 | 35700 | 86 |
| 503 | 20250102 | 120900 | 2452058100 | 35700 | 35750 | 35800 | 35700 | 834 |
| 504 | 20250102 | 120800 | 2422253150 | 35750 | 35800 | 35800 | 35750 | 69 |
| 505 | 20250102 | 120700 | 2419786150 | 35800 | 35800 | 35800 | 35800 | 13 |
| 506 | 20250102 | 120600 | 2419320750 | 35750 | 35800 | 35800 | 35750 | 230 |
| 507 | 20250102 | 120500 | 2411096250 | 35800 | 35750 | 35800 | 35750 | 314 |
| 508 | 20250102 | 120400 | 2399858050 | 35750 | 35800 | 35800 | 35750 | 260 |
| 509 | 20250102 | 120300 | 2390562150 | 35750 | 35750 | 35800 | 35700 | 321 |
| 510 | 20250102 | 120200 | 2379087900 | 35750 | 35750 | 35750 | 35750 | 450 |
| 511 | 20250102 | 120100 | 2363000400 | 35750 | 35750 | 35800 | 35750 | 187 |
| 512 | 20250102 | 120000 | 2356314950 | 35800 | 35700 | 35800 | 35700 | 109 |
| 513 | 20250102 | 115900 | 2352419300 | 35800 | 35750 | 35800 | 35700 | 265 |
| 514 | 20250102 | 115800 | 2342945050 | 35800 | 35750 | 35800 | 35750 | 80 |
| 515 | 20250102 | 115700 | 2340085000 | 35750 | 35800 | 35800 | 35750 | 131 |
| 516 | 20250102 | 115600 | 2335400950 | 35750 | 35750 | 35800 | 35700 | 141 |
| 517 | 20250102 | 115500 | 2330358750 | 35750 | 35750 | 35750 | 35750 | 155 |
| 518 | 20250102 | 115400 | 2324817500 | 35750 | 35750 | 35900 | 35700 | 2175 |
| 519 | 20250102 | 115300 | 2246914850 | 35750 | 35700 | 35750 | 35700 | 66 |
| 520 | 20250102 | 115200 | 2244558300 | 35750 | 35800 | 35900 | 35700 | 825 |
| 521 | 20250102 | 115100 | 2215054100 | 35750 | 35800 | 35800 | 35750 | 92 |
| 522 | 20250102 | 115000 | 2211762900 | 35800 | 35750 | 35800 | 35750 | 93 |
| 523 | 20250102 | 114900 | 2208437250 | 35750 | 35750 | 35750 | 35750 | 270 |
| 524 | 20250102 | 114800 | 2198784750 | 35750 | 35800 | 35800 | 35750 | 290 |
| 525 | 20250102 | 114700 | 2188407650 | 35800 | 35700 | 35800 | 35700 | 60 |
| 526 | 20250102 | 114600 | 2186264450 | 35750 | 35750 | 35750 | 35700 | 310 |
| 527 | 20250102 | 114500 | 2175190400 | 35750 | 35750 | 35750 | 35700 | 383 |
| 528 | 20250102 | 114400 | 2161499000 | 35750 | 35750 | 35750 | 35700 | 212 |
| 529 | 20250102 | 114300 | 2153925000 | 35700 | 35800 | 35800 | 35700 | 281 |
| 530 | 20250102 | 114200 | 2143879750 | 35750 | 35800 | 35800 | 35750 | 188 |
| 531 | 20250102 | 114100 | 2137153400 | 35800 | 35800 | 35850 | 35750 | 288 |
| 532 | 20250102 | 114000 | 2126850150 | 35850 | 35850 | 35900 | 35800 | 172 |
| 533 | 20250102 | 113900 | 2120684200 | 35850 | 35850 | 35900 | 35850 | 180 |
| 534 | 20250102 | 113800 | 2114231100 | 35900 | 35900 | 35900 | 35900 | 114 |
| 535 | 20250102 | 113700 | 2110138500 | 35850 | 35850 | 35950 | 35850 | 2636 |
| 536 | 20250102 | 113600 | 2015532900 | 35850 | 35900 | 35900 | 35850 | 276 |
| 537 | 20250102 | 113500 | 2005631500 | 35900 | 35850 | 35900 | 35850 | 496 |
| 538 | 20250102 | 113400 | 1987841300 | 35850 | 35850 | 35850 | 35800 | 93 |
| 539 | 20250102 | 113300 | 1984510250 | 35800 | 35800 | 35850 | 35800 | 164 |
| 540 | 20250102 | 113200 | 1978634700 | 35800 | 35800 | 35850 | 35800 | 65 |
| 541 | 20250102 | 113100 | 1976307450 | 35850 | 35750 | 35850 | 35750 | 247 |
| 542 | 20250102 | 113000 | 1967462900 | 35700 | 35750 | 35750 | 35700 | 329 |
| 543 | 20250102 | 112900 | 1955712550 | 35750 | 35700 | 35750 | 35700 | 229 |
| 544 | 20250102 | 112800 | 1947529600 | 35750 | 35700 | 35750 | 35700 | 186 |
| 545 | 20250102 | 112700 | 1940883650 | 35700 | 35800 | 35800 | 35700 | 146 |
| 546 | 20250102 | 112600 | 1935661100 | 35750 | 35750 | 35750 | 35700 | 82 |
| 547 | 20250102 | 112500 | 1932730150 | 35750 | 35700 | 35750 | 35700 | 246 |
| 548 | 20250102 | 112400 | 1923947400 | 35750 | 35650 | 35750 | 35650 | 384 |
| 549 | 20250102 | 112300 | 1910239800 | 35650 | 35650 | 35650 | 35600 | 164 |
| 550 | 20250102 | 112200 | 1904397000 | 35600 | 35600 | 35650 | 35600 | 382 |
| 551 | 20250102 | 112100 | 1890787950 | 35650 | 35550 | 35650 | 35550 | 52 |
| 552 | 20250102 | 112000 | 1888938750 | 35650 | 35550 | 35650 | 35550 | 209 |
| 553 | 20250102 | 111900 | 1881507550 | 35600 | 35600 | 35650 | 35600 | 336 |
| 554 | 20250102 | 111800 | 1869540900 | 35650 | 35600 | 35650 | 35600 | 194 |
| 555 | 20250102 | 111700 | 1862631950 | 35650 | 35600 | 35650 | 35600 | 502 |
| 556 | 20250102 | 111600 | 1844738350 | 35650 | 35550 | 35650 | 35550 | 183 |
| 557 | 20250102 | 111500 | 1838225600 | 35600 | 35650 | 35650 | 35600 | 737 |
| 558 | 20250102 | 111400 | 1811977500 | 35650 | 35750 | 35750 | 35600 | 1750 |
| 559 | 20250102 | 111300 | 1749568900 | 35700 | 35750 | 35750 | 35650 | 941 |
| 560 | 20250102 | 111200 | 1715943450 | 35750 | 35700 | 35750 | 35700 | 152 |
| 561 | 20250102 | 111100 | 1710516600 | 35750 | 35750 | 35750 | 35700 | 86 |
| 562 | 20250102 | 111000 | 1707445450 | 35700 | 35650 | 35750 | 35650 | 172 |
| 563 | 20250102 | 110900 | 1701306050 | 35750 | 35700 | 35750 | 35650 | 661 |
| 564 | 20250102 | 110800 | 1677712900 | 35700 | 35750 | 35750 | 35700 | 816 |
| 565 | 20250102 | 110700 | 1648577600 | 35750 | 35750 | 35800 | 35700 | 1052 |
| 566 | 20250102 | 110600 | 1610974000 | 35750 | 35800 | 35850 | 35750 | 1346 |
| 567 | 20250102 | 110500 | 1562783350 | 35850 | 35850 | 35900 | 35850 | 449 |
| 568 | 20250102 | 110400 | 1546685850 | 35950 | 35850 | 35950 | 35850 | 474 |
| 569 | 20250102 | 110300 | 1529687350 | 35850 | 35800 | 35850 | 35800 | 65 |
| 570 | 20250102 | 110200 | 1527358850 | 35850 | 35850 | 35850 | 35850 | 233 |
| 571 | 20250102 | 110100 | 1519005800 | 35800 | 35800 | 35800 | 35800 | 63 |
| 572 | 20250102 | 110000 | 1516750400 | 35800 | 35950 | 36000 | 35800 | 1240 |
| 573 | 20250102 | 105900 | 1472255900 | 35950 | 35900 | 35950 | 35900 | 56 |
| 574 | 20250102 | 105800 | 1470244500 | 35900 | 35850 | 35900 | 35850 | 213 |
| 575 | 20250102 | 105700 | 1462603050 | 35850 | 35850 | 35850 | 35850 | 694 |
| 576 | 20250102 | 105600 | 1437723150 | 35850 | 35950 | 35950 | 35850 | 148 |
| 577 | 20250102 | 105500 | 1432406750 | 35900 | 35900 | 35950 | 35850 | 183 |
| 578 | 20250102 | 105400 | 1425839700 | 35950 | 35900 | 35950 | 35850 | 37 |
| 579 | 20250102 | 105300 | 1424510200 | 35900 | 35850 | 35950 | 35850 | 77 |
| 580 | 20250102 | 105200 | 1421747200 | 35850 | 35900 | 35950 | 35850 | 319 |
| 581 | 20250102 | 105100 | 1410295800 | 35900 | 35900 | 35950 | 35850 | 623 |
| 582 | 20250102 | 105000 | 1387936450 | 35900 | 35900 | 35950 | 35900 | 139 |
| 583 | 20250102 | 104900 | 1382946250 | 35900 | 35900 | 35950 | 35900 | 245 |
| 584 | 20250102 | 104800 | 1374150550 | 35900 | 35950 | 35950 | 35900 | 1296 |
| 585 | 20250102 | 104700 | 1327618100 | 35950 | 35950 | 35950 | 35900 | 1073 |
| 586 | 20250102 | 104600 | 1289043800 | 35950 | 36050 | 36050 | 35950 | 557 |
| 587 | 20250102 | 104500 | 1268995250 | 36000 | 36050 | 36050 | 36000 | 117 |
| 588 | 20250102 | 104400 | 1264783150 | 36000 | 36050 | 36050 | 36000 | 298 |
| 589 | 20250102 | 104300 | 1254048400 | 36050 | 36100 | 36100 | 36050 | 32 |
| 590 | 20250102 | 104200 | 1252893850 | 36100 | 36050 | 36100 | 36000 | 53 |
| 591 | 20250102 | 104100 | 1250983500 | 36050 | 36050 | 36050 | 36000 | 47 |
| 592 | 20250102 | 104000 | 1249289200 | 36100 | 36100 | 36100 | 36100 | 1 |
| 593 | 20250102 | 103900 | 1249253100 | 36050 | 36000 | 36050 | 36000 | 168 |
| 594 | 20250102 | 103800 | 1243201800 | 36050 | 36050 | 36050 | 36050 | 24 |
| 595 | 20250102 | 103700 | 1242336600 | 36050 | 36000 | 36050 | 36000 | 66 |
| 596 | 20250102 | 103600 | 1239957700 | 36000 | 36000 | 36050 | 35950 | 1287 |
| 597 | 20250102 | 103500 | 1193613300 | 36050 | 36050 | 36050 | 36000 | 373 |
| 598 | 20250102 | 103400 | 1180169550 | 36050 | 36100 | 36100 | 36050 | 1168 |
| 599 | 20250102 | 103300 | 1138063050 | 36100 | 36050 | 36100 | 36050 | 542 |
| 600 | 20250102 | 103200 | 1118500300 | 36100 | 36150 | 36150 | 36050 | 906 |
| 601 | 20250102 | 103100 | 1085791750 | 36150 | 36100 | 36200 | 36100 | 99 |
| 602 | 20250102 | 103000 | 1082213150 | 36100 | 36200 | 36250 | 36100 | 1015 |
| 603 | 20250102 | 102900 | 1045515500 | 36200 | 36200 | 36200 | 36200 | 51 |
| 604 | 20250102 | 102800 | 1043669300 | 36200 | 36200 | 36200 | 36150 | 616 |
| 605 | 20250102 | 102700 | 1021370150 | 36250 | 36250 | 36300 | 36200 | 69 |
| 606 | 20250102 | 102600 | 1018871350 | 36250 | 36300 | 36300 | 36250 | 436 |
| 607 | 20250102 | 102500 | 1003065250 | 36300 | 36300 | 36300 | 36300 | 71 |
| 608 | 20250102 | 102400 | 1000487950 | 36250 | 36250 | 36250 | 36250 | 237 |
| 609 | 20250102 | 102300 | 991896700 | 36250 | 36250 | 36250 | 36250 | 288 |
| 610 | 20250102 | 102200 | 981456700 | 36250 | 36150 | 36250 | 36100 | 899 |
| 611 | 20250102 | 102100 | 948948250 | 36150 | 36150 | 36150 | 36100 | 504 |
| 612 | 20250102 | 102000 | 930735750 | 36100 | 36150 | 36150 | 36100 | 356 |
| 613 | 20250102 | 101900 | 917881600 | 36200 | 36100 | 36200 | 36100 | 107 |
| 614 | 20250102 | 101800 | 914011900 | 36150 | 36200 | 36200 | 36000 | 3064 |
| 615 | 20250102 | 101700 | 803488350 | 36200 | 36250 | 36300 | 36150 | 951 |
| 616 | 20250102 | 101600 | 769048850 | 36300 | 36200 | 36300 | 36200 | 518 |
| 617 | 20250102 | 101500 | 750264900 | 36200 | 36100 | 36250 | 36000 | 602 |
| 618 | 20250102 | 101400 | 728492650 | 36000 | 36100 | 36100 | 35900 | 960 |
| 619 | 20250102 | 101300 | 693925200 | 36100 | 35950 | 36100 | 35950 | 90 |
| 620 | 20250102 | 101200 | 690684700 | 36100 | 35900 | 36100 | 35900 | 60 |
| 621 | 20250102 | 101100 | 688524800 | 35900 | 35950 | 35950 | 35900 | 837 |
| 622 | 20250102 | 101000 | 658464400 | 36000 | 36050 | 36200 | 35900 | 1258 |
| 623 | 20250102 | 100900 | 613228300 | 36200 | 36050 | 36200 | 35950 | 1769 |
| 624 | 20250102 | 100800 | 549554800 | 36050 | 36200 | 36200 | 36000 | 939 |
| 625 | 20250102 | 100700 | 515688100 | 36200 | 36150 | 36200 | 36100 | 317 |
| 626 | 20250102 | 100600 | 504234650 | 36150 | 36050 | 36150 | 36050 | 129 |
| 627 | 20250102 | 100500 | 499582950 | 36050 | 36150 | 36150 | 36000 | 532 |
| 628 | 20250102 | 100400 | 480416200 | 36050 | 36150 | 36150 | 35950 | 4048 |
| 629 | 20250102 | 100300 | 334425950 | 36150 | 36250 | 36400 | 36150 | 2059 |
| 630 | 20250102 | 100200 | 259727500 | 36250 | 36300 | 36400 | 36200 | 1297 |
| 631 | 20250102 | 100100 | 212723500 | 36300 | 36550 | 36600 | 36300 | 1531 |
| 632 | 20250102 | 100000 | 156959750 | 36500 | 36300 | 36500 | 36300 | 4316 |