32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 190000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 5004 |
| 3 | 20250120 | 185900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20250120 | 185800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20250120 | 185700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20250120 | 185600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20250120 | 185500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20250120 | 185400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20250120 | 185300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20250120 | 185200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20250120 | 185100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20250120 | 185000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20250120 | 184900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20250120 | 184800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20250120 | 184700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20250120 | 184600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20250120 | 184500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20250120 | 184400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20250120 | 184300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20250120 | 184200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20250120 | 184100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20250120 | 184000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20250120 | 183900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20250120 | 183800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20250120 | 183700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20250120 | 183600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20250120 | 183500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20250120 | 183400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20250120 | 183300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20250120 | 183200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20250120 | 183100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20250120 | 183000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 5004 |
| 33 | 20250120 | 182900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20250120 | 182800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20250120 | 182700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20250120 | 182600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20250120 | 182500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20250120 | 182400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20250120 | 182300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20250120 | 182200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20250120 | 182100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20250120 | 182000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20250120 | 181900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20250120 | 181800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20250120 | 181700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20250120 | 181600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20250120 | 181500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20250120 | 181400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20250120 | 181300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20250120 | 181200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20250120 | 181100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20250120 | 181000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20250120 | 180900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20250120 | 180800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20250120 | 180700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20250120 | 180600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20250120 | 180500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20250120 | 180400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20250120 | 180300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20250120 | 180200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20250120 | 180100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20250120 | 180000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 5004 |
| 63 | 20250120 | 175900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20250120 | 175800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20250120 | 175700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20250120 | 175600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20250120 | 175500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20250120 | 175400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20250120 | 175300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20250120 | 175200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20250120 | 175100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20250120 | 175000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20250120 | 174900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20250120 | 174800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20250120 | 174700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20250120 | 174600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20250120 | 174500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20250120 | 174400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20250120 | 174300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20250120 | 174200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20250120 | 174100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20250120 | 174000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20250120 | 173900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20250120 | 173800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20250120 | 173700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20250120 | 173600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20250120 | 173500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20250120 | 173400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20250120 | 173300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20250120 | 173200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20250120 | 173100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20250120 | 173000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 5004 |
| 93 | 20250120 | 172900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20250120 | 172800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20250120 | 172700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20250120 | 172600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20250120 | 172500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20250120 | 172400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20250120 | 172300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20250120 | 172200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20250120 | 172100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20250120 | 172000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20250120 | 171900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20250120 | 171800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20250120 | 171700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20250120 | 171600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20250120 | 171500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20250120 | 171400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20250120 | 171300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20250120 | 171200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20250120 | 171100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20250120 | 171000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20250120 | 170900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20250120 | 170800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20250120 | 170700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20250120 | 170600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20250120 | 170500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20250120 | 170400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20250120 | 170300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20250120 | 170200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20250120 | 170100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20250120 | 170000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 5004 |
| 123 | 20250120 | 165900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20250120 | 165800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20250120 | 165700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20250120 | 165600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20250120 | 165500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20250120 | 165400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20250120 | 165300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20250120 | 165200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20250120 | 165100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20250120 | 165000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20250120 | 164900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20250120 | 164800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20250120 | 164700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20250120 | 164600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20250120 | 164500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20250120 | 164400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20250120 | 164300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20250120 | 164200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20250120 | 164100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20250120 | 164000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20250120 | 163900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20250120 | 163800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20250120 | 163700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20250120 | 163600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20250120 | 163500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20250120 | 163400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20250120 | 163300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20250120 | 163200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20250120 | 163100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20250120 | 163000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 5004 |
| 153 | 20250120 | 162900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20250120 | 162800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20250120 | 162700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20250120 | 162600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20250120 | 162500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20250120 | 162400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20250120 | 162300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20250120 | 162200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20250120 | 162100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20250120 | 162000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20250120 | 161900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20250120 | 161800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20250120 | 161700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20250120 | 161600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20250120 | 161500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20250120 | 161400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20250120 | 161300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20250120 | 161200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20250120 | 161100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20250120 | 161000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20250120 | 160900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20250120 | 160800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20250120 | 160700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20250120 | 160600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20250120 | 160500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20250120 | 160400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20250120 | 160300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20250120 | 160200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20250120 | 160100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20250120 | 160000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 5004 |
| 183 | 20250120 | 155900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20250120 | 155800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20250120 | 155700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20250120 | 155600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20250120 | 155500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20250120 | 155400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20250120 | 155300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20250120 | 155200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20250120 | 155100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20250120 | 155000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20250120 | 154900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20250120 | 154800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20250120 | 154700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20250120 | 154600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20250120 | 154500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20250120 | 154400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20250120 | 154300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20250120 | 154200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20250120 | 154100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20250120 | 154000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20250120 | 153900 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20250120 | 153800 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20250120 | 153700 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20250120 | 153600 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20250120 | 153500 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20250120 | 153400 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20250120 | 153300 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20250120 | 153200 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20250120 | 153100 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20250120 | 153000 | 4245977000 | 25150 | 25150 | 25150 | 25150 | 10008 |
| 213 | 20250120 | 152900 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20250120 | 152800 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20250120 | 152700 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20250120 | 152600 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20250120 | 152500 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20250120 | 152400 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20250120 | 152300 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20250120 | 152200 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20250120 | 152100 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20250120 | 152000 | 4120126400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20250120 | 151900 | 4120126400 | 25150 | 25150 | 25150 | 25050 | 3139 |
| 224 | 20250120 | 151800 | 4041310400 | 25150 | 25200 | 25400 | 25150 | 3613 |
| 225 | 20250120 | 151700 | 3950194750 | 25250 | 25300 | 25450 | 25250 | 1592 |
| 226 | 20250120 | 151600 | 3909988100 | 25300 | 25350 | 25500 | 25300 | 687 |
| 227 | 20250120 | 151500 | 3892593450 | 25300 | 25350 | 25400 | 25300 | 411 |
| 228 | 20250120 | 151400 | 3882185450 | 25400 | 25400 | 25400 | 25350 | 351 |
| 229 | 20250120 | 151300 | 3873281150 | 25400 | 25350 | 25400 | 25300 | 763 |
| 230 | 20250120 | 151200 | 3853938350 | 25350 | 25300 | 25350 | 25300 | 146 |
| 231 | 20250120 | 151100 | 3850239600 | 25300 | 25350 | 25350 | 25300 | 63 |
| 232 | 20250120 | 151000 | 3848642850 | 25300 | 25300 | 25350 | 25300 | 154 |
| 233 | 20250120 | 150900 | 3844744200 | 25300 | 25350 | 25350 | 25300 | 152 |
| 234 | 20250120 | 150800 | 3840891400 | 25350 | 25350 | 25350 | 25300 | 254 |
| 235 | 20250120 | 150700 | 3834455150 | 25350 | 25350 | 25350 | 25300 | 167 |
| 236 | 20250120 | 150600 | 3830221900 | 25300 | 25300 | 25350 | 25300 | 219 |
| 237 | 20250120 | 150500 | 3824678700 | 25300 | 25250 | 25300 | 25250 | 369 |
| 238 | 20250120 | 150400 | 3815345600 | 25300 | 25300 | 25350 | 25250 | 763 |
| 239 | 20250120 | 150300 | 3796035950 | 25300 | 25400 | 25400 | 25300 | 88 |
| 240 | 20250120 | 150200 | 3793803650 | 25400 | 25300 | 25400 | 25300 | 1247 |
| 241 | 20250120 | 150100 | 3762194450 | 25300 | 25300 | 25350 | 25300 | 192 |
| 242 | 20250120 | 150000 | 3757330850 | 25350 | 25100 | 25350 | 25050 | 1977 |
| 243 | 20250120 | 145900 | 3707456750 | 25100 | 25050 | 25150 | 25050 | 1100 |
| 244 | 20250120 | 145800 | 3679856400 | 25100 | 25050 | 25100 | 25050 | 1182 |
| 245 | 20250120 | 145700 | 3650245650 | 25100 | 25150 | 25200 | 25050 | 1171 |
| 246 | 20250120 | 145600 | 3620856600 | 25150 | 25200 | 25200 | 25050 | 1211 |
| 247 | 20250120 | 145500 | 3590474850 | 25150 | 25150 | 25250 | 25100 | 1204 |
| 248 | 20250120 | 145400 | 3560210000 | 25200 | 25250 | 25300 | 25100 | 798 |
| 249 | 20250120 | 145300 | 3540137900 | 25150 | 25250 | 25350 | 25150 | 1230 |
| 250 | 20250120 | 145200 | 3509160500 | 25250 | 25200 | 25300 | 25200 | 1056 |
| 251 | 20250120 | 145100 | 3482538400 | 25200 | 25350 | 25350 | 25200 | 1092 |
| 252 | 20250120 | 145000 | 3454958950 | 25300 | 25300 | 25400 | 25150 | 1389 |
| 253 | 20250120 | 144900 | 3419878250 | 25250 | 25100 | 25350 | 25050 | 2350 |
| 254 | 20250120 | 144800 | 3360595250 | 25100 | 25200 | 25250 | 25050 | 1196 |
| 255 | 20250120 | 144700 | 3330486650 | 25050 | 25150 | 25300 | 25050 | 1279 |
| 256 | 20250120 | 144600 | 3298356500 | 25100 | 25250 | 25300 | 25100 | 1226 |
| 257 | 20250120 | 144500 | 3267512050 | 25300 | 25200 | 25300 | 25100 | 1090 |
| 258 | 20250120 | 144400 | 3240091750 | 25250 | 25150 | 25300 | 25100 | 1229 |
| 259 | 20250120 | 144300 | 3209168250 | 25150 | 25200 | 25300 | 25100 | 1286 |
| 260 | 20250120 | 144200 | 3176824600 | 25200 | 25300 | 25300 | 25200 | 735 |
| 261 | 20250120 | 144100 | 3158296850 | 25200 | 25350 | 25450 | 25200 | 1192 |
| 262 | 20250120 | 144000 | 3128204350 | 25300 | 25200 | 25400 | 25200 | 1481 |
| 263 | 20250120 | 143900 | 3090799500 | 25200 | 25300 | 25300 | 25150 | 1378 |
| 264 | 20250120 | 143800 | 3056038250 | 25300 | 25300 | 25350 | 25200 | 1423 |
| 265 | 20250120 | 143700 | 3020070100 | 25300 | 25300 | 25350 | 25200 | 1458 |
| 266 | 20250120 | 143600 | 2983200850 | 25300 | 25350 | 25350 | 25300 | 511 |
| 267 | 20250120 | 143500 | 2970253400 | 25350 | 25450 | 25500 | 25350 | 1553 |
| 268 | 20250120 | 143400 | 2930784900 | 25450 | 25450 | 25500 | 25450 | 1188 |
| 269 | 20250120 | 143300 | 2900549750 | 25450 | 25550 | 25550 | 25450 | 3937 |
| 270 | 20250120 | 143200 | 2800102250 | 25550 | 25600 | 25600 | 25550 | 520 |
| 271 | 20250120 | 143100 | 2786790300 | 25600 | 25600 | 25600 | 25600 | 1 |
| 272 | 20250120 | 143000 | 2786764700 | 25600 | 25600 | 25600 | 25600 | 53 |
| 273 | 20250120 | 142900 | 2785407900 | 25600 | 25600 | 25650 | 25600 | 314 |
| 274 | 20250120 | 142800 | 2777367900 | 25600 | 25650 | 25650 | 25600 | 132 |
| 275 | 20250120 | 142700 | 2773984550 | 25600 | 25650 | 25650 | 25600 | 109 |
| 276 | 20250120 | 142600 | 2771189000 | 25600 | 25600 | 25600 | 25600 | 2 |
| 277 | 20250120 | 142500 | 2771137800 | 25600 | 25600 | 25650 | 25600 | 198 |
| 278 | 20250120 | 142400 | 2766061600 | 25650 | 25650 | 25650 | 25600 | 103 |
| 279 | 20250120 | 142300 | 2763422650 | 25650 | 25600 | 25650 | 25550 | 90 |
| 280 | 20250120 | 142200 | 2761116600 | 25600 | 25550 | 25600 | 25550 | 550 |
| 281 | 20250120 | 142100 | 2747038950 | 25550 | 25550 | 25600 | 25550 | 420 |
| 282 | 20250120 | 142000 | 2736306750 | 25550 | 25550 | 25550 | 25550 | 59 |
| 283 | 20250120 | 141900 | 2734799300 | 25600 | 25550 | 25600 | 25550 | 686 |
| 284 | 20250120 | 141800 | 2717246850 | 25550 | 25600 | 25600 | 25550 | 2018 |
| 285 | 20250120 | 141700 | 2665586150 | 25600 | 25650 | 25650 | 25600 | 1716 |
| 286 | 20250120 | 141600 | 2621571050 | 25800 | 25650 | 25800 | 25650 | 96 |
| 287 | 20250120 | 141500 | 2619094500 | 25800 | 25700 | 25800 | 25700 | 50 |
| 288 | 20250120 | 141400 | 2617804800 | 25650 | 25650 | 25800 | 25650 | 73 |
| 289 | 20250120 | 141300 | 2615924950 | 25650 | 25650 | 25700 | 25650 | 120 |
| 290 | 20250120 | 141200 | 2612843500 | 25650 | 25650 | 25700 | 25650 | 158 |
| 291 | 20250120 | 141100 | 2608785400 | 25650 | 25700 | 25700 | 25650 | 256 |
| 292 | 20250120 | 141000 | 2602206450 | 25650 | 25650 | 25650 | 25650 | 48 |
| 293 | 20250120 | 140900 | 2600975250 | 25650 | 25700 | 25700 | 25650 | 260 |
| 294 | 20250120 | 140800 | 2594293350 | 25700 | 25700 | 25700 | 25700 | 51 |
| 295 | 20250120 | 140700 | 2592982650 | 25700 | 25700 | 25700 | 25700 | 48 |
| 296 | 20250120 | 140600 | 2591749050 | 25700 | 25700 | 25750 | 25700 | 15 |
| 297 | 20250120 | 140500 | 2591362950 | 25700 | 25700 | 25700 | 25700 | 53 |
| 298 | 20250120 | 140400 | 2590000850 | 25700 | 25750 | 25750 | 25700 | 137 |
| 299 | 20250120 | 140300 | 2586478050 | 25750 | 25750 | 25750 | 25700 | 79 |
| 300 | 20250120 | 140200 | 2584443950 | 25750 | 25700 | 25750 | 25700 | 5 |
| 301 | 20250120 | 140100 | 2584315350 | 25800 | 25700 | 25800 | 25700 | 53 |
| 302 | 20250120 | 140000 | 2582948800 | 25700 | 25700 | 25750 | 25700 | 68 |
| 303 | 20250120 | 135900 | 2581200600 | 25650 | 25650 | 25650 | 25650 | 50 |
| 304 | 20250120 | 135800 | 2579918100 | 25650 | 25650 | 25650 | 25650 | 54 |
| 305 | 20250120 | 135700 | 2578533000 | 25650 | 25650 | 25650 | 25650 | 3 |
| 306 | 20250120 | 135600 | 2578456050 | 25650 | 25650 | 25650 | 25650 | 49 |
| 307 | 20250120 | 135500 | 2577199200 | 25650 | 25650 | 25650 | 25650 | 54 |
| 308 | 20250120 | 135400 | 2575814100 | 25650 | 25650 | 25650 | 25650 | 99 |
| 309 | 20250120 | 135300 | 2573274750 | 25650 | 25750 | 25750 | 25650 | 1546 |
| 310 | 20250120 | 135200 | 2533541350 | 25700 | 25750 | 25750 | 25700 | 126 |
| 311 | 20250120 | 135100 | 2530297000 | 25750 | 25750 | 25750 | 25750 | 50 |
| 312 | 20250120 | 135000 | 2529009500 | 25750 | 25750 | 25750 | 25750 | 49 |
| 313 | 20250120 | 134900 | 2527747750 | 25750 | 25750 | 25750 | 25750 | 50 |
| 314 | 20250120 | 134800 | 2526460250 | 25750 | 25800 | 25800 | 25700 | 217 |
| 315 | 20250120 | 134700 | 2520862450 | 25750 | 25750 | 25750 | 25750 | 3 |
| 316 | 20250120 | 134600 | 2520785200 | 25750 | 25700 | 25750 | 25700 | 240 |
| 317 | 20250120 | 134500 | 2514605550 | 25700 | 25750 | 25750 | 25700 | 59 |
| 318 | 20250120 | 134400 | 2513088750 | 25700 | 25700 | 25700 | 25700 | 50 |
| 319 | 20250120 | 134300 | 2511803750 | 25650 | 25650 | 25700 | 25650 | 272 |
| 320 | 20250120 | 134200 | 2504816950 | 25650 | 25650 | 25650 | 25650 | 2 |
| 321 | 20250120 | 134100 | 2504765650 | 25650 | 25600 | 25650 | 25600 | 676 |
| 322 | 20250120 | 134000 | 2487426400 | 25600 | 25600 | 25600 | 25600 | 51 |
| 323 | 20250120 | 133900 | 2486120800 | 25650 | 25650 | 25650 | 25600 | 104 |
| 324 | 20250120 | 133800 | 2483455700 | 25650 | 25600 | 25650 | 25600 | 305 |
| 325 | 20250120 | 133700 | 2475632600 | 25650 | 25600 | 25650 | 25600 | 89 |
| 326 | 20250120 | 133600 | 2473353350 | 25600 | 25600 | 25650 | 25600 | 358 |
| 327 | 20250120 | 133500 | 2464186550 | 25600 | 25650 | 25650 | 25550 | 1035 |
| 328 | 20250120 | 133400 | 2437688950 | 25650 | 25650 | 25650 | 25650 | 130 |
| 329 | 20250120 | 133300 | 2434354450 | 25650 | 25650 | 25650 | 25650 | 55 |
| 330 | 20250120 | 133200 | 2432943700 | 25650 | 25750 | 25750 | 25600 | 5654 |
| 331 | 20250120 | 133100 | 2287842600 | 25750 | 25750 | 25750 | 25750 | 47 |
| 332 | 20250120 | 133000 | 2286632350 | 25750 | 25750 | 25800 | 25750 | 104 |
| 333 | 20250120 | 132900 | 2283951800 | 25750 | 25800 | 25800 | 25750 | 143 |
| 334 | 20250120 | 132800 | 2280262450 | 25750 | 25800 | 25800 | 25750 | 12 |
| 335 | 20250120 | 132700 | 2279953050 | 25750 | 25750 | 25750 | 25750 | 7 |
| 336 | 20250120 | 132600 | 2279772800 | 25750 | 25700 | 25750 | 25700 | 129 |
| 337 | 20250120 | 132500 | 2276451200 | 25700 | 25700 | 25700 | 25700 | 75 |
| 338 | 20250120 | 132400 | 2274523700 | 25700 | 25700 | 25700 | 25700 | 282 |
| 339 | 20250120 | 132300 | 2267276300 | 25700 | 25700 | 25700 | 25700 | 402 |
| 340 | 20250120 | 132200 | 2256944900 | 25700 | 25750 | 25750 | 25700 | 1207 |
| 341 | 20250120 | 132100 | 2225898350 | 25800 | 25700 | 25800 | 25700 | 2506 |
| 342 | 20250120 | 132000 | 2161493850 | 25700 | 25800 | 25800 | 25700 | 3860 |
| 343 | 20250120 | 131900 | 2062031350 | 25800 | 25800 | 25800 | 25800 | 3 |
| 344 | 20250120 | 131800 | 2061953950 | 25800 | 25800 | 25800 | 25800 | 2 |
| 345 | 20250120 | 131700 | 2061902350 | 25800 | 25800 | 25800 | 25800 | 9 |
| 346 | 20250120 | 131600 | 2061670150 | 25800 | 25800 | 25800 | 25800 | 25 |
| 347 | 20250120 | 131500 | 2061025150 | 25800 | 25800 | 25800 | 25800 | 1002 |
| 348 | 20250120 | 131400 | 2035173550 | 25800 | 25800 | 25800 | 25800 | 17 |
| 349 | 20250120 | 131300 | 2034734950 | 25850 | 25900 | 25900 | 25850 | 58 |
| 350 | 20250120 | 131200 | 2033235600 | 25900 | 25900 | 25900 | 25800 | 1011 |
| 351 | 20250120 | 131100 | 2007150900 | 25900 | 25850 | 25900 | 25800 | 31 |
| 352 | 20250120 | 131000 | 2006348550 | 25850 | 25900 | 25900 | 25850 | 1025 |
| 353 | 20250120 | 130900 | 1979850100 | 25900 | 25950 | 25950 | 25900 | 4 |
| 354 | 20250120 | 130800 | 1979746350 | 26000 | 25850 | 26000 | 25850 | 29 |
| 355 | 20250120 | 130700 | 1978993150 | 25900 | 25950 | 25950 | 25900 | 68 |
| 356 | 20250120 | 130600 | 1977231900 | 25900 | 25900 | 25900 | 25850 | 1077 |
| 357 | 20250120 | 130500 | 1949391350 | 25900 | 25950 | 25950 | 25900 | 299 |
| 358 | 20250120 | 130400 | 1941647150 | 25900 | 26000 | 26000 | 25900 | 345 |
| 359 | 20250120 | 130300 | 1932693750 | 26000 | 26000 | 26000 | 26000 | 182 |
| 360 | 20250120 | 130200 | 1927961750 | 26000 | 26000 | 26000 | 26000 | 6 |
| 361 | 20250120 | 130100 | 1927805750 | 26000 | 26100 | 26100 | 26000 | 2 |
| 362 | 20250120 | 130000 | 1927753650 | 26000 | 26100 | 26100 | 26000 | 1058 |
| 363 | 20250120 | 125900 | 1900216750 | 26100 | 26100 | 26100 | 26050 | 62 |
| 364 | 20250120 | 125800 | 1898598750 | 26050 | 26100 | 26100 | 26050 | 97 |
| 365 | 20250120 | 125700 | 1896067300 | 26050 | 26100 | 26100 | 26050 | 93 |
| 366 | 20250120 | 125600 | 1893643250 | 26050 | 26100 | 26100 | 26050 | 83 |
| 367 | 20250120 | 125500 | 1891477150 | 26050 | 26050 | 26100 | 26050 | 92 |
| 368 | 20250120 | 125400 | 1889076250 | 26100 | 26050 | 26100 | 26050 | 87 |
| 369 | 20250120 | 125300 | 1886805650 | 26050 | 26050 | 26050 | 26000 | 209 |
| 370 | 20250120 | 125200 | 1881361400 | 26050 | 26050 | 26050 | 26000 | 91 |
| 371 | 20250120 | 125100 | 1878991000 | 26050 | 26050 | 26050 | 26000 | 34 |
| 372 | 20250120 | 125000 | 1878105350 | 26050 | 26050 | 26050 | 26050 | 167 |
| 373 | 20250120 | 124900 | 1873755000 | 26050 | 26000 | 26050 | 26000 | 56 |
| 374 | 20250120 | 124800 | 1872296300 | 26050 | 26050 | 26100 | 26050 | 81 |
| 375 | 20250120 | 124700 | 1870184800 | 26000 | 26050 | 26050 | 26000 | 32 |
| 376 | 20250120 | 124600 | 1869351350 | 26000 | 26050 | 26050 | 26000 | 863 |
| 377 | 20250120 | 124500 | 1846907500 | 26050 | 26050 | 26050 | 26050 | 3 |
| 378 | 20250120 | 124400 | 1846829350 | 26050 | 26000 | 26050 | 26000 | 79 |
| 379 | 20250120 | 124300 | 1844771450 | 26050 | 26000 | 26050 | 26000 | 33 |
| 380 | 20250120 | 124200 | 1843911950 | 26050 | 26050 | 26050 | 26000 | 195 |
| 381 | 20250120 | 124100 | 1838832300 | 26050 | 26000 | 26050 | 26000 | 30 |
| 382 | 20250120 | 124000 | 1838050850 | 26050 | 26000 | 26050 | 26000 | 131 |
| 383 | 20250120 | 123900 | 1834638450 | 26000 | 26000 | 26050 | 26000 | 33 |
| 384 | 20250120 | 123800 | 1833779050 | 26050 | 26050 | 26050 | 26000 | 122 |
| 385 | 20250120 | 123700 | 1830601050 | 26100 | 26100 | 26100 | 26000 | 902 |
| 386 | 20250120 | 123600 | 1807098200 | 26150 | 26100 | 26150 | 26050 | 103 |
| 387 | 20250120 | 123500 | 1804408750 | 26100 | 26100 | 26100 | 26100 | 3 |
| 388 | 20250120 | 123400 | 1804330450 | 26150 | 26150 | 26150 | 26100 | 347 |
| 389 | 20250120 | 123300 | 1795269500 | 26100 | 26300 | 26350 | 26100 | 1344 |
| 390 | 20250120 | 123200 | 1760093000 | 26300 | 26250 | 26300 | 26250 | 50 |
| 391 | 20250120 | 123100 | 1758779450 | 26250 | 26250 | 26300 | 26250 | 89 |
| 392 | 20250120 | 123000 | 1756440200 | 26200 | 26200 | 26300 | 26200 | 35 |
| 393 | 20250120 | 122900 | 1755521600 | 26250 | 26300 | 26350 | 26250 | 120 |
| 394 | 20250120 | 122800 | 1752364100 | 26300 | 26250 | 26300 | 26250 | 39 |
| 395 | 20250120 | 122700 | 1751338450 | 26250 | 26300 | 26300 | 26250 | 96 |
| 396 | 20250120 | 122600 | 1748813850 | 26250 | 26250 | 26250 | 26250 | 14 |
| 397 | 20250120 | 122500 | 1748446350 | 26200 | 26300 | 26350 | 26200 | 120 |
| 398 | 20250120 | 122400 | 1745289500 | 26300 | 26250 | 26300 | 26250 | 54 |
| 399 | 20250120 | 122300 | 1743869600 | 26250 | 26300 | 26300 | 26250 | 88 |
| 400 | 20250120 | 122200 | 1741555350 | 26250 | 26250 | 26300 | 26250 | 279 |
| 401 | 20250120 | 122100 | 1734219400 | 26300 | 26250 | 26300 | 26250 | 89 |
| 402 | 20250120 | 122000 | 1731878850 | 26250 | 26250 | 26350 | 26250 | 81 |
| 403 | 20250120 | 121900 | 1729746300 | 26250 | 26300 | 26300 | 26250 | 93 |
| 404 | 20250120 | 121800 | 1727300500 | 26200 | 26300 | 26350 | 26200 | 70 |
| 405 | 20250120 | 121700 | 1725456900 | 26250 | 26300 | 26300 | 26250 | 417 |
| 406 | 20250120 | 121600 | 1714505300 | 26250 | 26250 | 26250 | 26250 | 1 |
| 407 | 20250120 | 121500 | 1714479050 | 26300 | 26300 | 26300 | 26300 | 130 |
| 408 | 20250120 | 121400 | 1711060050 | 26250 | 26300 | 26350 | 26250 | 48 |
| 409 | 20250120 | 121300 | 1709797300 | 26300 | 26300 | 26300 | 26300 | 117 |
| 410 | 20250120 | 121200 | 1706720200 | 26250 | 26250 | 26250 | 26250 | 20 |
| 411 | 20250120 | 121100 | 1706195200 | 26300 | 26300 | 26300 | 26300 | 118 |
| 412 | 20250120 | 121000 | 1703091800 | 26300 | 26300 | 26300 | 26300 | 22 |
| 413 | 20250120 | 120900 | 1702513200 | 26300 | 26300 | 26300 | 26300 | 109 |
| 414 | 20250120 | 120800 | 1699646500 | 26300 | 26300 | 26300 | 26300 | 38 |
| 415 | 20250120 | 120700 | 1698647100 | 26300 | 26300 | 26300 | 26250 | 120 |
| 416 | 20250120 | 120600 | 1695491300 | 26250 | 26300 | 26300 | 26250 | 54 |
| 417 | 20250120 | 120500 | 1694072550 | 26300 | 26300 | 26300 | 26250 | 135 |
| 418 | 20250120 | 120400 | 1690523450 | 26300 | 26250 | 26300 | 26250 | 67 |
| 419 | 20250120 | 120300 | 1688764600 | 26250 | 26250 | 26250 | 26250 | 109 |
| 420 | 20250120 | 120200 | 1685903350 | 26250 | 26300 | 26300 | 26250 | 49 |
| 421 | 20250120 | 120100 | 1684616100 | 26250 | 26200 | 26250 | 26200 | 38 |
| 422 | 20250120 | 120000 | 1683618800 | 26250 | 26250 | 26250 | 26250 | 145 |
| 423 | 20250120 | 115900 | 1679812550 | 26250 | 26250 | 26250 | 26250 | 28 |
| 424 | 20250120 | 115800 | 1679077550 | 26250 | 26250 | 26250 | 26250 | 53 |
| 425 | 20250120 | 115700 | 1677686300 | 26200 | 26200 | 26200 | 26200 | 62 |
| 426 | 20250120 | 115600 | 1676061900 | 26200 | 26250 | 26250 | 26200 | 88 |
| 427 | 20250120 | 115500 | 1673752050 | 26250 | 26200 | 26250 | 26200 | 84 |
| 428 | 20250120 | 115400 | 1671547100 | 26250 | 26200 | 26250 | 26200 | 92 |
| 429 | 20250120 | 115300 | 1669132450 | 26200 | 26200 | 26200 | 26200 | 43 |
| 430 | 20250120 | 115200 | 1668005850 | 26250 | 26250 | 26250 | 26150 | 468 |
| 431 | 20250120 | 115100 | 1655746950 | 26200 | 26200 | 26200 | 26200 | 5 |
| 432 | 20250120 | 115000 | 1655615950 | 26250 | 26250 | 26250 | 26250 | 129 |
| 433 | 20250120 | 114900 | 1652229700 | 26250 | 26250 | 26250 | 26250 | 50 |
| 434 | 20250120 | 114800 | 1650917200 | 26250 | 26250 | 26250 | 26250 | 179 |
| 435 | 20250120 | 114700 | 1646218450 | 26250 | 26250 | 26250 | 26250 | 0 |
| 436 | 20250120 | 114600 | 1646218450 | 26250 | 26250 | 26250 | 26250 | 112 |
| 437 | 20250120 | 114500 | 1643278450 | 26250 | 26200 | 26250 | 26200 | 14 |
| 438 | 20250120 | 114400 | 1642911100 | 26250 | 26150 | 26250 | 26150 | 481 |
| 439 | 20250120 | 114300 | 1630324100 | 26250 | 26200 | 26250 | 26200 | 68 |
| 440 | 20250120 | 114200 | 1628540300 | 26250 | 26250 | 26250 | 26250 | 136 |
| 441 | 20250120 | 114100 | 1624970300 | 26250 | 26200 | 26250 | 26200 | 45 |
| 442 | 20250120 | 114000 | 1623789200 | 26250 | 26250 | 26250 | 26250 | 126 |
| 443 | 20250120 | 113900 | 1620481700 | 26250 | 26200 | 26250 | 26200 | 102 |
| 444 | 20250120 | 113800 | 1617806650 | 26150 | 26150 | 26150 | 26150 | 29 |
| 445 | 20250120 | 113700 | 1617048300 | 26250 | 26250 | 26250 | 26150 | 3805 |
| 446 | 20250120 | 113600 | 1517425450 | 26250 | 26200 | 26250 | 26200 | 115 |
| 447 | 20250120 | 113500 | 1514409650 | 26200 | 26200 | 26200 | 26200 | 121 |
| 448 | 20250120 | 113400 | 1511239450 | 26200 | 26200 | 26200 | 26200 | 86 |
| 449 | 20250120 | 113300 | 1508986250 | 26200 | 26150 | 26200 | 26150 | 90 |
| 450 | 20250120 | 113200 | 1506629650 | 26150 | 26150 | 26150 | 26150 | 38 |
| 451 | 20250120 | 113100 | 1505635950 | 26200 | 26200 | 26200 | 26200 | 109 |
| 452 | 20250120 | 113000 | 1502780150 | 26250 | 26250 | 26250 | 26250 | 12 |
| 453 | 20250120 | 112900 | 1502465150 | 26200 | 26250 | 26250 | 26200 | 606 |
| 454 | 20250120 | 112800 | 1486582350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 455 | 20250120 | 112700 | 1486582350 | 26250 | 26250 | 26250 | 26250 | 114 |
| 456 | 20250120 | 112600 | 1483589850 | 26250 | 26250 | 26250 | 26250 | 58 |
| 457 | 20250120 | 112500 | 1482067350 | 26300 | 26250 | 26300 | 26250 | 138 |
| 458 | 20250120 | 112400 | 1478439700 | 26300 | 26300 | 26350 | 26300 | 73 |
| 459 | 20250120 | 112300 | 1476518050 | 26350 | 26350 | 26350 | 26350 | 107 |
| 460 | 20250120 | 112200 | 1473698600 | 26350 | 26350 | 26350 | 26350 | 0 |
| 461 | 20250120 | 112100 | 1473698600 | 26350 | 26350 | 26350 | 26350 | 121 |
| 462 | 20250120 | 112000 | 1470510250 | 26400 | 26350 | 26400 | 26350 | 267 |
| 463 | 20250120 | 111900 | 1463473250 | 26400 | 26400 | 26400 | 26400 | 107 |
| 464 | 20250120 | 111800 | 1460648450 | 26450 | 26450 | 26450 | 26450 | 44 |
| 465 | 20250120 | 111700 | 1459484650 | 26400 | 26400 | 26400 | 26400 | 115 |
| 466 | 20250120 | 111600 | 1456448650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 467 | 20250120 | 111500 | 1456448650 | 26400 | 26400 | 26400 | 26400 | 178 |
| 468 | 20250120 | 111400 | 1451749450 | 26400 | 26400 | 26400 | 26400 | 28 |
| 469 | 20250120 | 111300 | 1451010250 | 26400 | 26400 | 26400 | 26400 | 125 |
| 470 | 20250120 | 111200 | 1447710250 | 26400 | 26400 | 26400 | 26400 | 98 |
| 471 | 20250120 | 111100 | 1445123050 | 26400 | 26400 | 26400 | 26400 | 29 |
| 472 | 20250120 | 111000 | 1444357450 | 26400 | 26400 | 26400 | 26400 | 151 |
| 473 | 20250120 | 110900 | 1440371050 | 26400 | 26350 | 26400 | 26350 | 47 |
| 474 | 20250120 | 110800 | 1439131200 | 26400 | 26450 | 26450 | 26400 | 312 |
| 475 | 20250120 | 110700 | 1430888350 | 26450 | 26450 | 26450 | 26450 | 29 |
| 476 | 20250120 | 110600 | 1430121300 | 26450 | 26450 | 26450 | 26450 | 133 |
| 477 | 20250120 | 110500 | 1426603450 | 26450 | 26450 | 26450 | 26450 | 70 |
| 478 | 20250120 | 110400 | 1424751950 | 26450 | 26450 | 26500 | 26450 | 195 |
| 479 | 20250120 | 110300 | 1419591750 | 26450 | 26450 | 26450 | 26450 | 0 |
| 480 | 20250120 | 110200 | 1419591750 | 26450 | 26450 | 26450 | 26450 | 229 |
| 481 | 20250120 | 110100 | 1413534700 | 26500 | 26450 | 26500 | 26450 | 44 |
| 482 | 20250120 | 110000 | 1412370200 | 26450 | 26450 | 26500 | 26450 | 208 |
| 483 | 20250120 | 105900 | 1406868550 | 26450 | 26450 | 26500 | 26450 | 99 |
| 484 | 20250120 | 105800 | 1404247450 | 26500 | 26500 | 26500 | 26500 | 128 |
| 485 | 20250120 | 105700 | 1400855450 | 26500 | 26450 | 26500 | 26450 | 78 |
| 486 | 20250120 | 105600 | 1398788500 | 26500 | 26500 | 26500 | 26500 | 120 |
| 487 | 20250120 | 105500 | 1395608500 | 26500 | 26500 | 26500 | 26500 | 53 |
| 488 | 20250120 | 105400 | 1394204000 | 26500 | 26450 | 26500 | 26450 | 159 |
| 489 | 20250120 | 105300 | 1389997000 | 26450 | 26450 | 26450 | 26450 | 130 |
| 490 | 20250120 | 105200 | 1386558500 | 26450 | 26450 | 26450 | 26450 | 117 |
| 491 | 20250120 | 105100 | 1383463850 | 26450 | 26400 | 26450 | 26400 | 50 |
| 492 | 20250120 | 105000 | 1382141750 | 26450 | 26400 | 26450 | 26400 | 243 |
| 493 | 20250120 | 104900 | 1375719050 | 26450 | 26350 | 26450 | 26350 | 22 |
| 494 | 20250120 | 104800 | 1375138650 | 26300 | 26350 | 26350 | 26300 | 212 |
| 495 | 20250120 | 104700 | 1369552500 | 26400 | 26450 | 26450 | 26400 | 464 |
| 496 | 20250120 | 104600 | 1357293400 | 26450 | 26450 | 26500 | 26450 | 221 |
| 497 | 20250120 | 104500 | 1351443900 | 26450 | 26450 | 26450 | 26450 | 632 |
| 498 | 20250120 | 104400 | 1334727500 | 26450 | 26450 | 26450 | 26450 | 71 |
| 499 | 20250120 | 104300 | 1332849550 | 26450 | 26450 | 26450 | 26400 | 118 |
| 500 | 20250120 | 104200 | 1329729850 | 26450 | 26450 | 26450 | 26400 | 144 |
| 501 | 20250120 | 104100 | 1325925200 | 26400 | 26400 | 26400 | 26400 | 133 |
| 502 | 20250120 | 104000 | 1322414000 | 26400 | 26400 | 26400 | 26400 | 59 |
| 503 | 20250120 | 103900 | 1320856400 | 26350 | 26400 | 26400 | 26350 | 183 |
| 504 | 20250120 | 103800 | 1316025250 | 26400 | 26400 | 26400 | 26400 | 98 |
| 505 | 20250120 | 103700 | 1313438050 | 26400 | 26400 | 26400 | 26400 | 201 |
| 506 | 20250120 | 103600 | 1308131650 | 26400 | 26400 | 26400 | 26400 | 41 |
| 507 | 20250120 | 103500 | 1307049250 | 26400 | 26400 | 26400 | 26400 | 114 |
| 508 | 20250120 | 103400 | 1304039650 | 26350 | 26350 | 26350 | 26350 | 80 |
| 509 | 20250120 | 103300 | 1301931650 | 26400 | 26450 | 26450 | 26400 | 209 |
| 510 | 20250120 | 103200 | 1296410550 | 26450 | 26400 | 26450 | 26400 | 96 |
| 511 | 20250120 | 103100 | 1293872450 | 26400 | 26450 | 26450 | 26400 | 163 |
| 512 | 20250120 | 103000 | 1289566850 | 26450 | 26400 | 26450 | 26350 | 189 |
| 513 | 20250120 | 102900 | 1284576050 | 26350 | 26350 | 26350 | 26350 | 149 |
| 514 | 20250120 | 102800 | 1280649900 | 26400 | 26400 | 26400 | 26400 | 38 |
| 515 | 20250120 | 102700 | 1279646700 | 26400 | 26450 | 26450 | 26400 | 152 |
| 516 | 20250120 | 102600 | 1275631900 | 26400 | 26400 | 26400 | 26400 | 618 |
| 517 | 20250120 | 102500 | 1259316700 | 26400 | 26400 | 26400 | 26400 | 84 |
| 518 | 20250120 | 102400 | 1257099100 | 26350 | 26350 | 26350 | 26350 | 27 |
| 519 | 20250120 | 102300 | 1256387650 | 26350 | 26400 | 26400 | 26100 | 623 |
| 520 | 20250120 | 102200 | 1240019200 | 26400 | 26400 | 26400 | 26400 | 181 |
| 521 | 20250120 | 102100 | 1235240800 | 26400 | 26400 | 26400 | 26400 | 142 |
| 522 | 20250120 | 102000 | 1231492000 | 26400 | 26400 | 26400 | 26350 | 210 |
| 523 | 20250120 | 101900 | 1225950400 | 26400 | 26300 | 26400 | 26300 | 99 |
| 524 | 20250120 | 101800 | 1223339700 | 26350 | 26350 | 26350 | 26350 | 111 |
| 525 | 20250120 | 101700 | 1220414850 | 26300 | 26400 | 26400 | 26300 | 18 |
| 526 | 20250120 | 101600 | 1219940650 | 26350 | 26350 | 26350 | 26350 | 120 |
| 527 | 20250120 | 101500 | 1216778650 | 26350 | 26350 | 26350 | 26350 | 8 |
| 528 | 20250120 | 101400 | 1216567850 | 26350 | 26400 | 26400 | 26350 | 142 |
| 529 | 20250120 | 101300 | 1212825750 | 26300 | 26300 | 26300 | 26300 | 82 |
| 530 | 20250120 | 101200 | 1210669150 | 26350 | 26300 | 26350 | 26300 | 85 |
| 531 | 20250120 | 101100 | 1208430800 | 26300 | 26400 | 26400 | 26300 | 145 |
| 532 | 20250120 | 101000 | 1204616500 | 26350 | 26350 | 26350 | 26300 | 269 |
| 533 | 20250120 | 100900 | 1197533800 | 26350 | 26350 | 26350 | 26350 | 28 |
| 534 | 20250120 | 100800 | 1196796000 | 26350 | 26450 | 26450 | 26350 | 149 |
| 535 | 20250120 | 100700 | 1192867550 | 26350 | 26350 | 26350 | 26350 | 29 |
| 536 | 20250120 | 100600 | 1192103400 | 26300 | 26400 | 26400 | 26300 | 372 |
| 537 | 20250120 | 100500 | 1182316600 | 26400 | 26400 | 26400 | 26350 | 363 |
| 538 | 20250120 | 100400 | 1172736250 | 26400 | 26350 | 26400 | 26350 | 110 |
| 539 | 20250120 | 100300 | 1169837250 | 26350 | 26350 | 26350 | 26350 | 28 |
| 540 | 20250120 | 100200 | 1169099450 | 26350 | 26300 | 26350 | 26300 | 73 |
| 541 | 20250120 | 100100 | 1167178350 | 26250 | 26250 | 26250 | 26200 | 2399 |
| 542 | 20250120 | 100000 | 1104214600 | 26300 | 26250 | 26300 | 26250 | 634 |
| 543 | 20250120 | 095900 | 1087567650 | 26300 | 26300 | 26300 | 26300 | 57 |
| 544 | 20250120 | 095800 | 1086068550 | 26300 | 26300 | 26300 | 26300 | 53 |
| 545 | 20250120 | 095700 | 1084674650 | 26300 | 26300 | 26300 | 26300 | 27 |
| 546 | 20250120 | 095600 | 1083964550 | 26200 | 26150 | 26250 | 26150 | 153 |
| 547 | 20250120 | 095500 | 1079952350 | 26350 | 26050 | 26350 | 26050 | 2852 |
| 548 | 20250120 | 095400 | 1005490350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 549 | 20250120 | 095300 | 1005490350 | 26050 | 25950 | 26050 | 25900 | 635 |
| 550 | 20250120 | 095200 | 989010400 | 25900 | 25850 | 25900 | 25850 | 1947 |
| 551 | 20250120 | 095100 | 938668050 | 25800 | 25900 | 25900 | 25800 | 6208 |
| 552 | 20250120 | 095000 | 778354600 | 25950 | 25850 | 25950 | 25850 | 281 |
| 553 | 20250120 | 094900 | 771087450 | 25850 | 25850 | 26000 | 25850 | 152 |
| 554 | 20250120 | 094800 | 767148500 | 25750 | 25800 | 25800 | 25750 | 2387 |
| 555 | 20250120 | 094700 | 705626650 | 25800 | 26050 | 26050 | 25800 | 1686 |
| 556 | 20250120 | 094600 | 662054350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 557 | 20250120 | 094500 | 662054350 | 26050 | 26250 | 26250 | 26050 | 75 |
| 558 | 20250120 | 094400 | 660094600 | 26200 | 26250 | 26250 | 26200 | 645 |
| 559 | 20250120 | 094300 | 643170600 | 26400 | 26400 | 26400 | 26400 | 309 |
| 560 | 20250120 | 094200 | 635013000 | 26400 | 26400 | 26400 | 26400 | 44 |
| 561 | 20250120 | 094100 | 633851400 | 26400 | 26400 | 26400 | 26400 | 59 |
| 562 | 20250120 | 094000 | 632293800 | 26400 | 26350 | 26400 | 26350 | 86 |
| 563 | 20250120 | 093900 | 630023450 | 26400 | 26400 | 26400 | 26350 | 233 |
| 564 | 20250120 | 093800 | 623874750 | 26400 | 26300 | 26400 | 26300 | 78 |
| 565 | 20250120 | 093700 | 621818350 | 26300 | 26400 | 26400 | 26300 | 167 |
| 566 | 20250120 | 093600 | 617418200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 567 | 20250120 | 093500 | 617418200 | 26400 | 26400 | 26400 | 26400 | 153 |
| 568 | 20250120 | 093400 | 613379000 | 26400 | 26400 | 26400 | 26400 | 99 |
| 569 | 20250120 | 093300 | 610765400 | 26400 | 26400 | 26400 | 26400 | 61 |
| 570 | 20250120 | 093200 | 609155000 | 26200 | 26350 | 26400 | 26200 | 77 |
| 571 | 20250120 | 093100 | 607126250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 572 | 20250120 | 093000 | 607126250 | 26300 | 26100 | 26300 | 26100 | 2565 |
| 573 | 20250120 | 092900 | 539814650 | 26100 | 26050 | 26100 | 26050 | 568 |
| 574 | 20250120 | 092800 | 525000550 | 26050 | 25900 | 26050 | 25900 | 350 |
| 575 | 20250120 | 092700 | 515920250 | 25900 | 25900 | 25900 | 25900 | 53 |
| 576 | 20250120 | 092600 | 514547550 | 25900 | 25950 | 25950 | 25900 | 10 |
| 577 | 20250120 | 092500 | 514288350 | 26000 | 26050 | 26050 | 26000 | 526 |
| 578 | 20250120 | 092400 | 500607350 | 26000 | 26000 | 26000 | 26000 | 209 |
| 579 | 20250120 | 092300 | 495173350 | 25900 | 25900 | 25900 | 25900 | 130 |
| 580 | 20250120 | 092200 | 491806350 | 25900 | 25900 | 25900 | 25900 | 200 |
| 581 | 20250120 | 092100 | 486626350 | 25900 | 26100 | 26100 | 25900 | 419 |
| 582 | 20250120 | 092000 | 475747750 | 25950 | 26000 | 26000 | 25950 | 34 |
| 583 | 20250120 | 091900 | 474864300 | 26000 | 26000 | 26000 | 26000 | 160 |
| 584 | 20250120 | 091800 | 470704300 | 26000 | 26100 | 26100 | 26000 | 1310 |
| 585 | 20250120 | 091700 | 436605450 | 26100 | 26100 | 26100 | 26100 | 72 |
| 586 | 20250120 | 091600 | 434726250 | 26150 | 26100 | 26150 | 26100 | 118 |
| 587 | 20250120 | 091500 | 431645900 | 26150 | 26100 | 26150 | 26100 | 199 |
| 588 | 20250120 | 091400 | 426451450 | 26100 | 25950 | 26100 | 25950 | 680 |
| 589 | 20250120 | 091300 | 408742950 | 25950 | 25950 | 25950 | 25900 | 121 |
| 590 | 20250120 | 091200 | 405605000 | 25800 | 26100 | 26150 | 25800 | 3637 |
| 591 | 20250120 | 091100 | 311173200 | 26000 | 26000 | 26000 | 26000 | 50 |
| 592 | 20250120 | 091000 | 309873200 | 26000 | 26000 | 26150 | 25950 | 829 |
| 593 | 20250120 | 090900 | 288316650 | 26000 | 26100 | 26100 | 25950 | 957 |
| 594 | 20250120 | 090800 | 263418150 | 26100 | 26150 | 26150 | 26050 | 1844 |
| 595 | 20250120 | 090700 | 215366900 | 26150 | 26300 | 26300 | 26100 | 1520 |
| 596 | 20250120 | 090600 | 175626050 | 26350 | 26350 | 26400 | 26350 | 580 |
| 597 | 20250120 | 090500 | 160340450 | 26400 | 26600 | 26600 | 26400 | 4637 |
| 598 | 20250120 | 090400 | 37865300 | 26650 | 26650 | 26650 | 26650 | 50 |
| 599 | 20250120 | 090300 | 36532800 | 26650 | 26700 | 26700 | 26650 | 502 |
| 600 | 20250120 | 090200 | 23129500 | 26700 | 26500 | 26700 | 26500 | 81 |
| 601 | 20250120 | 090100 | 20976000 | 26500 | 26500 | 26500 | 26500 | 183 |
| 602 | 20250120 | 090000 | 16126500 | 26500 | 26400 | 26550 | 26400 | 610 |