34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 193400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 3 | 20250122 | 193300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20250122 | 193200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20250122 | 193100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20250122 | 193000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20250122 | 192900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20250122 | 192800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20250122 | 192700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20250122 | 192600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20250122 | 192500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20250122 | 192400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20250122 | 192300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20250122 | 192200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20250122 | 192100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20250122 | 192000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20250122 | 191900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20250122 | 191800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20250122 | 191700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20250122 | 191600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20250122 | 191500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20250122 | 191400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20250122 | 191300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20250122 | 191200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20250122 | 191100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20250122 | 191000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20250122 | 190900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20250122 | 190800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20250122 | 190700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20250122 | 190600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20250122 | 190500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20250122 | 190400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 33 | 20250122 | 190300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20250122 | 190200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20250122 | 190100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20250122 | 190000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20250122 | 185900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20250122 | 185800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20250122 | 185700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20250122 | 185600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20250122 | 185500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20250122 | 185400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20250122 | 185300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20250122 | 185200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20250122 | 185100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20250122 | 185000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20250122 | 184900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20250122 | 184800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20250122 | 184700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20250122 | 184600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20250122 | 184500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20250122 | 184400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20250122 | 184300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20250122 | 184200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20250122 | 184100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20250122 | 184000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20250122 | 183900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20250122 | 183800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20250122 | 183700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20250122 | 183600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20250122 | 183500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20250122 | 183400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 63 | 20250122 | 183300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20250122 | 183200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20250122 | 183100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20250122 | 183000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20250122 | 182900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20250122 | 182800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20250122 | 182700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20250122 | 182600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20250122 | 182500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20250122 | 182400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20250122 | 182300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20250122 | 182200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20250122 | 182100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20250122 | 182000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20250122 | 181900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20250122 | 181800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20250122 | 181700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20250122 | 181600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20250122 | 181500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20250122 | 181400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20250122 | 181300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20250122 | 181200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20250122 | 181100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20250122 | 181000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20250122 | 180900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20250122 | 180800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20250122 | 180700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20250122 | 180600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20250122 | 180500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20250122 | 180400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 93 | 20250122 | 180300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20250122 | 180200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20250122 | 180100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20250122 | 180000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20250122 | 175900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20250122 | 175800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20250122 | 175700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20250122 | 175600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20250122 | 175500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20250122 | 175400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20250122 | 175300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20250122 | 175200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20250122 | 175100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20250122 | 175000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20250122 | 174900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20250122 | 174800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20250122 | 174700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20250122 | 174600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20250122 | 174500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20250122 | 174400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20250122 | 174300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20250122 | 174200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20250122 | 174100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20250122 | 174000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20250122 | 173900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20250122 | 173800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20250122 | 173700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20250122 | 173600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20250122 | 173500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20250122 | 173400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 123 | 20250122 | 173300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20250122 | 173200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20250122 | 173100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20250122 | 173000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20250122 | 172900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20250122 | 172800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20250122 | 172700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20250122 | 172600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20250122 | 172500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20250122 | 172400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20250122 | 172300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20250122 | 172200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20250122 | 172100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20250122 | 172000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20250122 | 171900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20250122 | 171800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20250122 | 171700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20250122 | 171600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20250122 | 171500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20250122 | 171400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20250122 | 171300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20250122 | 171200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20250122 | 171100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20250122 | 171000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20250122 | 170900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20250122 | 170800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20250122 | 170700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20250122 | 170600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20250122 | 170500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20250122 | 170400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 153 | 20250122 | 170300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20250122 | 170200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20250122 | 170100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20250122 | 170000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20250122 | 165900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20250122 | 165800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20250122 | 165700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20250122 | 165600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20250122 | 165500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20250122 | 165400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20250122 | 165300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20250122 | 165200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20250122 | 165100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20250122 | 165000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20250122 | 164900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20250122 | 164800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20250122 | 164700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20250122 | 164600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20250122 | 164500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20250122 | 164400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20250122 | 164300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20250122 | 164200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20250122 | 164100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20250122 | 164000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20250122 | 163900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20250122 | 163800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20250122 | 163700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20250122 | 163600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20250122 | 163500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20250122 | 163400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 183 | 20250122 | 163300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20250122 | 163200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20250122 | 163100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20250122 | 163000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20250122 | 162900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20250122 | 162800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20250122 | 162700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20250122 | 162600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20250122 | 162500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20250122 | 162400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20250122 | 162300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20250122 | 162200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20250122 | 162100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20250122 | 162000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20250122 | 161900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20250122 | 161800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20250122 | 161700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20250122 | 161600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20250122 | 161500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20250122 | 161400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20250122 | 161300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20250122 | 161200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20250122 | 161100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20250122 | 161000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20250122 | 160900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20250122 | 160800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20250122 | 160700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20250122 | 160600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20250122 | 160500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20250122 | 160400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 213 | 20250122 | 160300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20250122 | 160200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20250122 | 160100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20250122 | 160000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20250122 | 155900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20250122 | 155800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20250122 | 155700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20250122 | 155600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20250122 | 155500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20250122 | 155400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20250122 | 155300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20250122 | 155200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20250122 | 155100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20250122 | 155000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20250122 | 154900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20250122 | 154800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20250122 | 154700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20250122 | 154600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20250122 | 154500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20250122 | 154400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20250122 | 154300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20250122 | 154200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20250122 | 154100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20250122 | 154000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20250122 | 153900 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20250122 | 153800 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20250122 | 153700 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20250122 | 153600 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20250122 | 153500 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20250122 | 153400 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 243 | 20250122 | 153300 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20250122 | 153200 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20250122 | 153100 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20250122 | 153000 | 12654637750 | 46550 | 46550 | 46550 | 46550 | 4924 |
| 247 | 20250122 | 152900 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20250122 | 152800 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20250122 | 152700 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20250122 | 152600 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20250122 | 152500 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20250122 | 152400 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20250122 | 152300 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20250122 | 152200 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20250122 | 152100 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20250122 | 152000 | 12425425550 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20250122 | 151900 | 12425425550 | 46550 | 46500 | 46550 | 46450 | 2059 |
| 258 | 20250122 | 151800 | 12329744000 | 46500 | 46500 | 46550 | 46500 | 227 |
| 259 | 20250122 | 151700 | 12319185300 | 46500 | 46500 | 46550 | 46450 | 897 |
| 260 | 20250122 | 151600 | 12277467950 | 46500 | 46500 | 46550 | 46500 | 1401 |
| 261 | 20250122 | 151500 | 12212309750 | 46500 | 46500 | 46550 | 46500 | 825 |
| 262 | 20250122 | 151400 | 12173923100 | 46500 | 46500 | 46600 | 46500 | 784 |
| 263 | 20250122 | 151300 | 12137435950 | 46550 | 46550 | 46600 | 46450 | 1423 |
| 264 | 20250122 | 151200 | 12071191800 | 46550 | 46550 | 46550 | 46450 | 333 |
| 265 | 20250122 | 151100 | 12055700800 | 46500 | 46500 | 46550 | 46450 | 886 |
| 266 | 20250122 | 151000 | 12014505200 | 46550 | 46450 | 46550 | 46450 | 1641 |
| 267 | 20250122 | 150900 | 11938267600 | 46450 | 46500 | 46500 | 46450 | 717 |
| 268 | 20250122 | 150800 | 11904934900 | 46500 | 46550 | 46550 | 46450 | 1862 |
| 269 | 20250122 | 150700 | 11818369650 | 46500 | 46500 | 46550 | 46500 | 303 |
| 270 | 20250122 | 150600 | 11804270600 | 46550 | 46600 | 46600 | 46500 | 415 |
| 271 | 20250122 | 150500 | 11784955400 | 46550 | 46550 | 46600 | 46550 | 232 |
| 272 | 20250122 | 150400 | 11774151450 | 46550 | 46600 | 46600 | 46550 | 867 |
| 273 | 20250122 | 150300 | 11733783250 | 46550 | 46550 | 46600 | 46500 | 257 |
| 274 | 20250122 | 150200 | 11721819750 | 46500 | 46600 | 46600 | 46500 | 740 |
| 275 | 20250122 | 150100 | 11687370000 | 46600 | 46500 | 46600 | 46500 | 249 |
| 276 | 20250122 | 150000 | 11675783250 | 46450 | 46550 | 46550 | 46450 | 735 |
| 277 | 20250122 | 145900 | 11641585950 | 46500 | 46500 | 46550 | 46450 | 176 |
| 278 | 20250122 | 145800 | 11633401150 | 46550 | 46550 | 46550 | 46500 | 1350 |
| 279 | 20250122 | 145700 | 11570586500 | 46550 | 46550 | 46550 | 46500 | 373 |
| 280 | 20250122 | 145600 | 11553234900 | 46550 | 46550 | 46600 | 46550 | 84 |
| 281 | 20250122 | 145500 | 11549323950 | 46550 | 46550 | 46600 | 46500 | 285 |
| 282 | 20250122 | 145400 | 11536055150 | 46550 | 46550 | 46600 | 46500 | 103 |
| 283 | 20250122 | 145300 | 11531260500 | 46500 | 46550 | 46600 | 46500 | 166 |
| 284 | 20250122 | 145200 | 11523535800 | 46550 | 46500 | 46600 | 46450 | 635 |
| 285 | 20250122 | 145100 | 11493988950 | 46500 | 46500 | 46550 | 46450 | 481 |
| 286 | 20250122 | 145000 | 11471618250 | 46550 | 46450 | 46550 | 46450 | 380 |
| 287 | 20250122 | 144900 | 11453947800 | 46450 | 46500 | 46600 | 46450 | 1078 |
| 288 | 20250122 | 144800 | 11403793350 | 46500 | 46550 | 46550 | 46500 | 210 |
| 289 | 20250122 | 144700 | 11394024400 | 46500 | 46600 | 46600 | 46500 | 779 |
| 290 | 20250122 | 144600 | 11357770950 | 46600 | 46550 | 46650 | 46550 | 227 |
| 291 | 20250122 | 144500 | 11347198750 | 46600 | 46550 | 46650 | 46550 | 351 |
| 292 | 20250122 | 144400 | 11330852700 | 46550 | 46550 | 46600 | 46550 | 279 |
| 293 | 20250122 | 144300 | 11317862450 | 46550 | 46550 | 46650 | 46550 | 215 |
| 294 | 20250122 | 144200 | 11307848600 | 46550 | 46600 | 46650 | 46550 | 174 |
| 295 | 20250122 | 144100 | 11299739550 | 46650 | 46600 | 46650 | 46600 | 582 |
| 296 | 20250122 | 144000 | 11272610950 | 46650 | 46650 | 46700 | 46600 | 211 |
| 297 | 20250122 | 143900 | 11262775300 | 46650 | 46650 | 46650 | 46600 | 1039 |
| 298 | 20250122 | 143800 | 11214352500 | 46600 | 46650 | 46700 | 46600 | 108 |
| 299 | 20250122 | 143700 | 11209314250 | 46650 | 46700 | 46700 | 46600 | 484 |
| 300 | 20250122 | 143600 | 11186732000 | 46700 | 46650 | 46700 | 46550 | 207 |
| 301 | 20250122 | 143500 | 11177082050 | 46650 | 46600 | 46650 | 46550 | 332 |
| 302 | 20250122 | 143400 | 11161612050 | 46650 | 46550 | 46650 | 46550 | 245 |
| 303 | 20250122 | 143300 | 11150196300 | 46550 | 46500 | 46600 | 46500 | 404 |
| 304 | 20250122 | 143200 | 11131396050 | 46500 | 46500 | 46550 | 46500 | 79 |
| 305 | 20250122 | 143100 | 11127721350 | 46500 | 46550 | 46650 | 46500 | 169 |
| 306 | 20250122 | 143000 | 11119857000 | 46550 | 46650 | 46650 | 46500 | 2294 |
| 307 | 20250122 | 142900 | 11013062900 | 46650 | 46650 | 46650 | 46600 | 44 |
| 308 | 20250122 | 142800 | 11011010400 | 46600 | 46650 | 46750 | 46600 | 1006 |
| 309 | 20250122 | 142700 | 10964076700 | 46700 | 46650 | 46700 | 46650 | 275 |
| 310 | 20250122 | 142600 | 10951244450 | 46650 | 46600 | 46700 | 46600 | 117 |
| 311 | 20250122 | 142500 | 10945787050 | 46600 | 46700 | 46700 | 46600 | 483 |
| 312 | 20250122 | 142400 | 10923260250 | 46700 | 46700 | 46700 | 46650 | 273 |
| 313 | 20250122 | 142300 | 10910512450 | 46650 | 46650 | 46700 | 46650 | 477 |
| 314 | 20250122 | 142200 | 10888248750 | 46700 | 46700 | 46700 | 46650 | 263 |
| 315 | 20250122 | 142100 | 10875975500 | 46650 | 46650 | 46700 | 46650 | 762 |
| 316 | 20250122 | 142000 | 10840422550 | 46650 | 46650 | 46700 | 46650 | 109 |
| 317 | 20250122 | 141900 | 10835336850 | 46650 | 46700 | 46700 | 46650 | 327 |
| 318 | 20250122 | 141800 | 10820079900 | 46650 | 46650 | 46650 | 46550 | 672 |
| 319 | 20250122 | 141700 | 10788749850 | 46650 | 46600 | 46650 | 46550 | 391 |
| 320 | 20250122 | 141600 | 10770528600 | 46650 | 46650 | 46650 | 46600 | 141 |
| 321 | 20250122 | 141500 | 10763955150 | 46600 | 46600 | 46650 | 46600 | 808 |
| 322 | 20250122 | 141400 | 10726296100 | 46600 | 46600 | 46650 | 46600 | 179 |
| 323 | 20250122 | 141300 | 10717953450 | 46600 | 46650 | 46650 | 46600 | 484 |
| 324 | 20250122 | 141200 | 10695397850 | 46650 | 46650 | 46650 | 46600 | 136 |
| 325 | 20250122 | 141100 | 10689059900 | 46650 | 46650 | 46650 | 46600 | 114 |
| 326 | 20250122 | 141000 | 10683745150 | 46650 | 46600 | 46700 | 46600 | 116 |
| 327 | 20250122 | 140900 | 10678335200 | 46650 | 46650 | 46700 | 46650 | 175 |
| 328 | 20250122 | 140800 | 10670170500 | 46700 | 46700 | 46700 | 46600 | 208 |
| 329 | 20250122 | 140700 | 10660466950 | 46600 | 46700 | 46750 | 46600 | 1174 |
| 330 | 20250122 | 140600 | 10605743400 | 46750 | 46650 | 46750 | 46650 | 124 |
| 331 | 20250122 | 140500 | 10599953650 | 46700 | 46650 | 46700 | 46600 | 464 |
| 332 | 20250122 | 140400 | 10578300850 | 46650 | 46700 | 46700 | 46600 | 2402 |
| 333 | 20250122 | 140300 | 10466212250 | 46700 | 46750 | 46750 | 46700 | 142 |
| 334 | 20250122 | 140200 | 10459579450 | 46700 | 46750 | 46750 | 46700 | 2414 |
| 335 | 20250122 | 140100 | 10346782800 | 46750 | 46800 | 46850 | 46750 | 912 |
| 336 | 20250122 | 140000 | 10304111350 | 46850 | 46850 | 46850 | 46800 | 1153 |
| 337 | 20250122 | 135900 | 10250098900 | 46850 | 46800 | 46850 | 46800 | 279 |
| 338 | 20250122 | 135800 | 10237038300 | 46800 | 46800 | 46850 | 46800 | 67 |
| 339 | 20250122 | 135700 | 10233901750 | 46850 | 46850 | 46850 | 46800 | 83 |
| 340 | 20250122 | 135600 | 10230015950 | 46850 | 46800 | 46850 | 46800 | 233 |
| 341 | 20250122 | 135500 | 10219109700 | 46850 | 46800 | 46850 | 46800 | 223 |
| 342 | 20250122 | 135400 | 10208668000 | 46900 | 46850 | 46900 | 46800 | 1172 |
| 343 | 20250122 | 135300 | 10153766100 | 46950 | 46950 | 46950 | 46850 | 466 |
| 344 | 20250122 | 135200 | 10131909650 | 46950 | 46900 | 46950 | 46900 | 180 |
| 345 | 20250122 | 135100 | 10123466100 | 46900 | 46900 | 46900 | 46850 | 538 |
| 346 | 20250122 | 135000 | 10098257450 | 46850 | 46900 | 46900 | 46800 | 255 |
| 347 | 20250122 | 134900 | 10086318700 | 46900 | 46850 | 46950 | 46750 | 3241 |
| 348 | 20250122 | 134800 | 9934346950 | 46850 | 46800 | 46900 | 46750 | 752 |
| 349 | 20250122 | 134700 | 9899137850 | 46750 | 46750 | 46850 | 46750 | 268 |
| 350 | 20250122 | 134600 | 9886597300 | 46750 | 46850 | 46850 | 46750 | 3251 |
| 351 | 20250122 | 134500 | 9734335250 | 46850 | 47000 | 47000 | 46850 | 5169 |
| 352 | 20250122 | 134400 | 9491902850 | 46900 | 46900 | 47000 | 46900 | 511 |
| 353 | 20250122 | 134300 | 9467914700 | 46900 | 47000 | 47050 | 46900 | 3188 |
| 354 | 20250122 | 134200 | 9318245700 | 47050 | 47150 | 47150 | 46950 | 2302 |
| 355 | 20250122 | 134100 | 9209987450 | 47100 | 46950 | 47150 | 46950 | 15052 |
| 356 | 20250122 | 134000 | 8502395600 | 46950 | 46900 | 46950 | 46900 | 947 |
| 357 | 20250122 | 133900 | 8457937200 | 46900 | 46950 | 47000 | 46900 | 2861 |
| 358 | 20250122 | 133800 | 8323605600 | 46950 | 46950 | 47000 | 46950 | 522 |
| 359 | 20250122 | 133700 | 8299087750 | 46950 | 46950 | 47000 | 46900 | 2442 |
| 360 | 20250122 | 133600 | 8184430150 | 46950 | 46950 | 47000 | 46900 | 3944 |
| 361 | 20250122 | 133500 | 7999260450 | 46900 | 46900 | 46950 | 46850 | 2058 |
| 362 | 20250122 | 133400 | 7902686500 | 46850 | 46800 | 46900 | 46800 | 2752 |
| 363 | 20250122 | 133300 | 7773690300 | 46850 | 46850 | 46850 | 46800 | 598 |
| 364 | 20250122 | 133200 | 7745690000 | 46800 | 46800 | 46850 | 46800 | 1211 |
| 365 | 20250122 | 133100 | 7688992800 | 46750 | 46750 | 46800 | 46750 | 842 |
| 366 | 20250122 | 133000 | 7649622300 | 46800 | 46750 | 46800 | 46700 | 1314 |
| 367 | 20250122 | 132900 | 7588236850 | 46700 | 46750 | 46750 | 46700 | 343 |
| 368 | 20250122 | 132800 | 7572205900 | 46750 | 46750 | 46850 | 46700 | 2964 |
| 369 | 20250122 | 132700 | 7433620800 | 46750 | 46800 | 46800 | 46750 | 263 |
| 370 | 20250122 | 132600 | 7421316300 | 46750 | 46750 | 46800 | 46700 | 1312 |
| 371 | 20250122 | 132500 | 7359966300 | 46700 | 46650 | 46750 | 46600 | 6213 |
| 372 | 20250122 | 132400 | 7070008550 | 46650 | 46300 | 46650 | 46250 | 13944 |
| 373 | 20250122 | 132300 | 6421756000 | 46250 | 46300 | 46300 | 46250 | 125 |
| 374 | 20250122 | 132200 | 6415971600 | 46300 | 46300 | 46300 | 46300 | 85 |
| 375 | 20250122 | 132100 | 6412036100 | 46250 | 46250 | 46300 | 46250 | 175 |
| 376 | 20250122 | 132000 | 6403941200 | 46250 | 46300 | 46300 | 46250 | 97 |
| 377 | 20250122 | 131900 | 6399453700 | 46250 | 46250 | 46250 | 46200 | 66 |
| 378 | 20250122 | 131800 | 6396403600 | 46200 | 46300 | 46300 | 46200 | 45 |
| 379 | 20250122 | 131700 | 6394322950 | 46250 | 46250 | 46250 | 46200 | 76 |
| 380 | 20250122 | 131600 | 6390809300 | 46250 | 46250 | 46300 | 46250 | 139 |
| 381 | 20250122 | 131500 | 6384379950 | 46300 | 46250 | 46300 | 46250 | 221 |
| 382 | 20250122 | 131400 | 6374157200 | 46250 | 46250 | 46250 | 46200 | 192 |
| 383 | 20250122 | 131300 | 6365277500 | 46300 | 46200 | 46300 | 46150 | 321 |
| 384 | 20250122 | 131200 | 6350434650 | 46250 | 46200 | 46250 | 46200 | 176 |
| 385 | 20250122 | 131100 | 6342302250 | 46200 | 46150 | 46250 | 46150 | 217 |
| 386 | 20250122 | 131000 | 6332279600 | 46200 | 46200 | 46250 | 46150 | 280 |
| 387 | 20250122 | 130900 | 6319342500 | 46200 | 46250 | 46250 | 46200 | 287 |
| 388 | 20250122 | 130800 | 6306081200 | 46200 | 46300 | 46300 | 46200 | 359 |
| 389 | 20250122 | 130700 | 6289480150 | 46300 | 46250 | 46300 | 46250 | 109 |
| 390 | 20250122 | 130600 | 6284438150 | 46300 | 46300 | 46300 | 46300 | 25 |
| 391 | 20250122 | 130500 | 6283280650 | 46250 | 46250 | 46300 | 46250 | 80 |
| 392 | 20250122 | 130400 | 6279579450 | 46250 | 46250 | 46300 | 46250 | 62 |
| 393 | 20250122 | 130300 | 6276711150 | 46300 | 46250 | 46300 | 46250 | 68 |
| 394 | 20250122 | 130200 | 6273565050 | 46250 | 46300 | 46350 | 46250 | 221 |
| 395 | 20250122 | 130100 | 6263332500 | 46350 | 46350 | 46400 | 46350 | 264 |
| 396 | 20250122 | 130000 | 6251096050 | 46400 | 46350 | 46400 | 46350 | 64 |
| 397 | 20250122 | 125900 | 6248127300 | 46350 | 46350 | 46400 | 46350 | 91 |
| 398 | 20250122 | 125800 | 6243907850 | 46400 | 46400 | 46400 | 46350 | 128 |
| 399 | 20250122 | 125700 | 6237970800 | 46400 | 46400 | 46400 | 46350 | 70 |
| 400 | 20250122 | 125600 | 6234723550 | 46350 | 46400 | 46400 | 46350 | 187 |
| 401 | 20250122 | 125500 | 6226049300 | 46400 | 46400 | 46400 | 46350 | 30 |
| 402 | 20250122 | 125400 | 6224657750 | 46400 | 46400 | 46400 | 46350 | 525 |
| 403 | 20250122 | 125300 | 6200320500 | 46400 | 46400 | 46400 | 46350 | 293 |
| 404 | 20250122 | 125200 | 6186725850 | 46400 | 46400 | 46400 | 46350 | 420 |
| 405 | 20250122 | 125100 | 6167240450 | 46400 | 46400 | 46400 | 46350 | 100 |
| 406 | 20250122 | 125000 | 6162602550 | 46350 | 46400 | 46400 | 46350 | 88 |
| 407 | 20250122 | 124900 | 6158519650 | 46400 | 46400 | 46400 | 46350 | 34 |
| 408 | 20250122 | 124800 | 6156942250 | 46400 | 46400 | 46400 | 46350 | 252 |
| 409 | 20250122 | 124700 | 6145260300 | 46400 | 46350 | 46400 | 46350 | 94 |
| 410 | 20250122 | 124600 | 6140898950 | 46400 | 46400 | 46400 | 46350 | 198 |
| 411 | 20250122 | 124500 | 6131714950 | 46400 | 46400 | 46400 | 46350 | 141 |
| 412 | 20250122 | 124400 | 6125173050 | 46350 | 46400 | 46400 | 46350 | 166 |
| 413 | 20250122 | 124300 | 6117476050 | 46400 | 46350 | 46400 | 46300 | 496 |
| 414 | 20250122 | 124200 | 6094485650 | 46400 | 46350 | 46400 | 46350 | 401 |
| 415 | 20250122 | 124100 | 6075899150 | 46300 | 46400 | 46400 | 46300 | 726 |
| 416 | 20250122 | 124000 | 6042248200 | 46400 | 46400 | 46400 | 46350 | 81 |
| 417 | 20250122 | 123900 | 6038490300 | 46350 | 46350 | 46400 | 46300 | 261 |
| 418 | 20250122 | 123800 | 6026385450 | 46350 | 46300 | 46350 | 46300 | 40 |
| 419 | 20250122 | 123700 | 6024531650 | 46350 | 46350 | 46350 | 46300 | 153 |
| 420 | 20250122 | 123600 | 6017440250 | 46350 | 46350 | 46350 | 46300 | 433 |
| 421 | 20250122 | 123500 | 5997371650 | 46350 | 46350 | 46350 | 46300 | 40 |
| 422 | 20250122 | 123400 | 5995518200 | 46350 | 46400 | 46400 | 46300 | 429 |
| 423 | 20250122 | 123300 | 5975632050 | 46400 | 46400 | 46400 | 46300 | 135 |
| 424 | 20250122 | 123200 | 5969371400 | 46400 | 46350 | 46400 | 46350 | 536 |
| 425 | 20250122 | 123100 | 5944525450 | 46350 | 46300 | 46350 | 46300 | 65 |
| 426 | 20250122 | 123000 | 5941514900 | 46300 | 46350 | 46400 | 46300 | 621 |
| 427 | 20250122 | 122900 | 5912729650 | 46350 | 46400 | 46400 | 46350 | 154 |
| 428 | 20250122 | 122800 | 5905584800 | 46400 | 46400 | 46400 | 46350 | 56 |
| 429 | 20250122 | 122700 | 5902987950 | 46400 | 46350 | 46400 | 46350 | 19 |
| 430 | 20250122 | 122600 | 5902106900 | 46350 | 46350 | 46400 | 46350 | 62 |
| 431 | 20250122 | 122500 | 5899231700 | 46300 | 46300 | 46350 | 46300 | 33 |
| 432 | 20250122 | 122400 | 5897702650 | 46350 | 46400 | 46400 | 46300 | 48 |
| 433 | 20250122 | 122300 | 5895478250 | 46400 | 46250 | 46400 | 46250 | 439 |
| 434 | 20250122 | 122200 | 5875146700 | 46300 | 46300 | 46350 | 46300 | 256 |
| 435 | 20250122 | 122100 | 5863292750 | 46300 | 46350 | 46350 | 46300 | 20 |
| 436 | 20250122 | 122000 | 5862366100 | 46350 | 46350 | 46350 | 46300 | 37 |
| 437 | 20250122 | 121900 | 5860651650 | 46350 | 46300 | 46350 | 46300 | 143 |
| 438 | 20250122 | 121800 | 5854024300 | 46350 | 46350 | 46350 | 46300 | 81 |
| 439 | 20250122 | 121700 | 5850270100 | 46250 | 46300 | 46350 | 46250 | 266 |
| 440 | 20250122 | 121600 | 5837962050 | 46300 | 46300 | 46350 | 46300 | 76 |
| 441 | 20250122 | 121500 | 5834442350 | 46350 | 46300 | 46350 | 46300 | 103 |
| 442 | 20250122 | 121400 | 5829672900 | 46350 | 46300 | 46350 | 46300 | 198 |
| 443 | 20250122 | 121300 | 5820502500 | 46300 | 46350 | 46350 | 46300 | 42 |
| 444 | 20250122 | 121200 | 5818556500 | 46350 | 46300 | 46350 | 46300 | 43 |
| 445 | 20250122 | 121100 | 5816564750 | 46350 | 46350 | 46400 | 46300 | 203 |
| 446 | 20250122 | 121000 | 5807155100 | 46350 | 46350 | 46400 | 46350 | 159 |
| 447 | 20250122 | 120900 | 5799782650 | 46350 | 46400 | 46400 | 46350 | 15 |
| 448 | 20250122 | 120800 | 5799086900 | 46350 | 46400 | 46450 | 46350 | 79 |
| 449 | 20250122 | 120700 | 5795422450 | 46450 | 46400 | 46450 | 46400 | 537 |
| 450 | 20250122 | 120600 | 5770502250 | 46450 | 46400 | 46450 | 46400 | 111 |
| 451 | 20250122 | 120500 | 5765350400 | 46450 | 46400 | 46450 | 46400 | 285 |
| 452 | 20250122 | 120400 | 5752117900 | 46400 | 46400 | 46450 | 46400 | 93 |
| 453 | 20250122 | 120300 | 5747799550 | 46400 | 46400 | 46450 | 46400 | 180 |
| 454 | 20250122 | 120200 | 5739447050 | 46400 | 46450 | 46450 | 46400 | 112 |
| 455 | 20250122 | 120100 | 5734245450 | 46400 | 46450 | 46450 | 46400 | 39 |
| 456 | 20250122 | 120000 | 5732434650 | 46350 | 46300 | 46400 | 46300 | 212 |
| 457 | 20250122 | 115900 | 5722598850 | 46400 | 46300 | 46400 | 46300 | 102 |
| 458 | 20250122 | 115800 | 5717872550 | 46300 | 46400 | 46400 | 46300 | 50 |
| 459 | 20250122 | 115700 | 5715553900 | 46300 | 46300 | 46350 | 46300 | 22 |
| 460 | 20250122 | 115600 | 5714535050 | 46450 | 46400 | 46450 | 46300 | 895 |
| 461 | 20250122 | 115500 | 5673047900 | 46350 | 46450 | 46450 | 46350 | 629 |
| 462 | 20250122 | 115400 | 5643861600 | 46450 | 46400 | 46450 | 46400 | 144 |
| 463 | 20250122 | 115300 | 5637176000 | 46450 | 46400 | 46450 | 46350 | 97 |
| 464 | 20250122 | 115200 | 5632674050 | 46400 | 46400 | 46400 | 46350 | 432 |
| 465 | 20250122 | 115100 | 5612629800 | 46400 | 46250 | 46400 | 46200 | 2854 |
| 466 | 20250122 | 115000 | 5480504850 | 46200 | 46250 | 46250 | 46200 | 330 |
| 467 | 20250122 | 114900 | 5465242850 | 46250 | 46150 | 46250 | 46150 | 1611 |
| 468 | 20250122 | 114800 | 5390803050 | 46200 | 46150 | 46200 | 46150 | 369 |
| 469 | 20250122 | 114700 | 5373756600 | 46150 | 46200 | 46200 | 46150 | 270 |
| 470 | 20250122 | 114600 | 5361292800 | 46150 | 46150 | 46200 | 46150 | 108 |
| 471 | 20250122 | 114500 | 5356307400 | 46200 | 46150 | 46200 | 46150 | 70 |
| 472 | 20250122 | 114400 | 5353074200 | 46200 | 46200 | 46200 | 46150 | 61 |
| 473 | 20250122 | 114300 | 5350256750 | 46150 | 46200 | 46200 | 46150 | 129 |
| 474 | 20250122 | 114200 | 5344302400 | 46200 | 46200 | 46200 | 46150 | 58 |
| 475 | 20250122 | 114100 | 5341623150 | 46200 | 46150 | 46200 | 46150 | 51 |
| 476 | 20250122 | 114000 | 5339267300 | 46150 | 46200 | 46200 | 46150 | 110 |
| 477 | 20250122 | 113900 | 5334185900 | 46200 | 46200 | 46200 | 46150 | 184 |
| 478 | 20250122 | 113800 | 5325688450 | 46150 | 46150 | 46200 | 46150 | 117 |
| 479 | 20250122 | 113700 | 5320285950 | 46200 | 46100 | 46200 | 46050 | 2760 |
| 480 | 20250122 | 113600 | 5192902350 | 46100 | 46050 | 46100 | 46050 | 308 |
| 481 | 20250122 | 113500 | 5178709450 | 46050 | 46100 | 46100 | 46050 | 72 |
| 482 | 20250122 | 113400 | 5175390650 | 46100 | 46050 | 46100 | 46050 | 358 |
| 483 | 20250122 | 113300 | 5158902300 | 46100 | 46050 | 46100 | 46050 | 724 |
| 484 | 20250122 | 113200 | 5125555800 | 46100 | 46100 | 46100 | 46050 | 77 |
| 485 | 20250122 | 113100 | 5122006500 | 46100 | 46100 | 46100 | 46050 | 77 |
| 486 | 20250122 | 113000 | 5118456850 | 46100 | 46100 | 46100 | 46050 | 48 |
| 487 | 20250122 | 112900 | 5116244700 | 46100 | 46100 | 46100 | 46050 | 82 |
| 488 | 20250122 | 112800 | 5112464800 | 46100 | 46150 | 46150 | 46050 | 45 |
| 489 | 20250122 | 112700 | 5110389100 | 46150 | 46100 | 46150 | 46050 | 56 |
| 490 | 20250122 | 112600 | 5107807000 | 46150 | 46150 | 46150 | 46050 | 75 |
| 491 | 20250122 | 112500 | 5104347550 | 46150 | 46150 | 46150 | 46100 | 186 |
| 492 | 20250122 | 112400 | 5095763950 | 46100 | 46050 | 46100 | 46050 | 69 |
| 493 | 20250122 | 112300 | 5092583350 | 46150 | 46100 | 46150 | 46100 | 55 |
| 494 | 20250122 | 112200 | 5090047000 | 46050 | 46100 | 46150 | 46050 | 695 |
| 495 | 20250122 | 112100 | 5057982750 | 46100 | 46100 | 46150 | 46100 | 58 |
| 496 | 20250122 | 112000 | 5055306750 | 46150 | 46050 | 46150 | 46050 | 157 |
| 497 | 20250122 | 111900 | 5048069100 | 46100 | 46150 | 46150 | 46050 | 107 |
| 498 | 20250122 | 111800 | 5043138100 | 46050 | 46100 | 46100 | 46050 | 227 |
| 499 | 20250122 | 111700 | 5032673950 | 46100 | 46100 | 46100 | 46050 | 53 |
| 500 | 20250122 | 111600 | 5030230950 | 46050 | 46050 | 46100 | 46050 | 110 |
| 501 | 20250122 | 111500 | 5025161650 | 46050 | 46100 | 46100 | 46050 | 54 |
| 502 | 20250122 | 111400 | 5022672650 | 46050 | 46050 | 46100 | 46050 | 36 |
| 503 | 20250122 | 111300 | 5021013800 | 46100 | 46050 | 46100 | 46050 | 92 |
| 504 | 20250122 | 111200 | 5016773550 | 46100 | 46100 | 46100 | 46050 | 54 |
| 505 | 20250122 | 111100 | 5014284750 | 46100 | 46100 | 46100 | 46050 | 60 |
| 506 | 20250122 | 111000 | 5011519550 | 46050 | 46050 | 46100 | 46050 | 154 |
| 507 | 20250122 | 110900 | 5004426200 | 46050 | 46000 | 46100 | 46000 | 365 |
| 508 | 20250122 | 110800 | 4987613950 | 46050 | 46000 | 46050 | 46000 | 88 |
| 509 | 20250122 | 110700 | 4983563150 | 46050 | 46050 | 46050 | 46050 | 38 |
| 510 | 20250122 | 110600 | 4981813250 | 46000 | 46100 | 46100 | 46000 | 33 |
| 511 | 20250122 | 110500 | 4980293150 | 46050 | 46100 | 46100 | 46050 | 58 |
| 512 | 20250122 | 110400 | 4977622200 | 46050 | 46000 | 46050 | 46000 | 353 |
| 513 | 20250122 | 110300 | 4961369800 | 45950 | 46000 | 46100 | 45950 | 67 |
| 514 | 20250122 | 110200 | 4958286200 | 46050 | 46100 | 46100 | 46050 | 162 |
| 515 | 20250122 | 110100 | 4950818200 | 46050 | 46000 | 46050 | 45950 | 387 |
| 516 | 20250122 | 110000 | 4932997700 | 46050 | 46000 | 46050 | 46000 | 613 |
| 517 | 20250122 | 105900 | 4904798450 | 46050 | 46050 | 46100 | 46000 | 319 |
| 518 | 20250122 | 105800 | 4890107800 | 46100 | 46050 | 46100 | 46050 | 46 |
| 519 | 20250122 | 105700 | 4887988200 | 46100 | 46050 | 46100 | 46050 | 114 |
| 520 | 20250122 | 105600 | 4882734950 | 46100 | 46100 | 46100 | 46050 | 21 |
| 521 | 20250122 | 105500 | 4881767000 | 46050 | 46050 | 46100 | 46050 | 99 |
| 522 | 20250122 | 105400 | 4877203900 | 46100 | 46100 | 46100 | 46050 | 56 |
| 523 | 20250122 | 105300 | 4874622900 | 46050 | 46050 | 46100 | 46050 | 70 |
| 524 | 20250122 | 105200 | 4871396150 | 46100 | 46050 | 46100 | 46050 | 38 |
| 525 | 20250122 | 105100 | 4869645050 | 46050 | 46050 | 46100 | 46050 | 245 |
| 526 | 20250122 | 105000 | 4858362050 | 46050 | 46050 | 46050 | 46000 | 46 |
| 527 | 20250122 | 104900 | 4856244400 | 46000 | 45950 | 46050 | 45950 | 84 |
| 528 | 20250122 | 104800 | 4852380950 | 46000 | 46000 | 46000 | 45950 | 621 |
| 529 | 20250122 | 104700 | 4823832950 | 46000 | 46000 | 46000 | 45950 | 333 |
| 530 | 20250122 | 104600 | 4808516700 | 46000 | 45950 | 46000 | 45950 | 42 |
| 531 | 20250122 | 104500 | 4806585700 | 46000 | 46000 | 46000 | 45950 | 189 |
| 532 | 20250122 | 104400 | 4797896200 | 46000 | 45950 | 46000 | 45950 | 79 |
| 533 | 20250122 | 104300 | 4794262600 | 45950 | 45950 | 46000 | 45950 | 80 |
| 534 | 20250122 | 104200 | 4790583100 | 45950 | 46000 | 46000 | 45950 | 217 |
| 535 | 20250122 | 104100 | 4780608000 | 45950 | 46050 | 46050 | 45950 | 1196 |
| 536 | 20250122 | 104000 | 4725593850 | 46050 | 46050 | 46100 | 46000 | 435 |
| 537 | 20250122 | 103900 | 4705565400 | 46050 | 46100 | 46100 | 46050 | 247 |
| 538 | 20250122 | 103800 | 4694186350 | 46100 | 46050 | 46100 | 46050 | 90 |
| 539 | 20250122 | 103700 | 4690040000 | 46050 | 46100 | 46100 | 46050 | 90 |
| 540 | 20250122 | 103600 | 4685892000 | 46050 | 46100 | 46100 | 46050 | 180 |
| 541 | 20250122 | 103500 | 4677600800 | 46050 | 46100 | 46100 | 46050 | 33 |
| 542 | 20250122 | 103400 | 4676081050 | 46100 | 46100 | 46100 | 46050 | 176 |
| 543 | 20250122 | 103300 | 4667968200 | 46050 | 46050 | 46100 | 46050 | 115 |
| 544 | 20250122 | 103200 | 4662671650 | 46050 | 46050 | 46100 | 46000 | 94 |
| 545 | 20250122 | 103100 | 4658343700 | 46100 | 46050 | 46100 | 46050 | 97 |
| 546 | 20250122 | 103000 | 4653875350 | 46050 | 46150 | 46150 | 46050 | 165 |
| 547 | 20250122 | 102900 | 4646271050 | 46100 | 46100 | 46100 | 46100 | 3 |
| 548 | 20250122 | 102800 | 4646132750 | 46150 | 46100 | 46150 | 46050 | 225 |
| 549 | 20250122 | 102700 | 4635756700 | 46100 | 46100 | 46150 | 46050 | 313 |
| 550 | 20250122 | 102600 | 4621339250 | 46100 | 46100 | 46150 | 46050 | 225 |
| 551 | 20250122 | 102500 | 4610973100 | 46100 | 46100 | 46150 | 46100 | 265 |
| 552 | 20250122 | 102400 | 4598755000 | 46100 | 46150 | 46150 | 46100 | 27 |
| 553 | 20250122 | 102300 | 4597510050 | 46150 | 46100 | 46150 | 46100 | 291 |
| 554 | 20250122 | 102200 | 4584093650 | 46150 | 46100 | 46150 | 46100 | 150 |
| 555 | 20250122 | 102100 | 4577172400 | 46150 | 46100 | 46150 | 46100 | 70 |
| 556 | 20250122 | 102000 | 4573944300 | 46150 | 46150 | 46150 | 46100 | 53 |
| 557 | 20250122 | 101900 | 4571499350 | 46100 | 46100 | 46150 | 46050 | 54 |
| 558 | 20250122 | 101800 | 4569009850 | 46100 | 46100 | 46100 | 46050 | 347 |
| 559 | 20250122 | 101700 | 4553013350 | 46100 | 46100 | 46100 | 46050 | 52 |
| 560 | 20250122 | 101600 | 4550616300 | 46100 | 46050 | 46100 | 46050 | 66 |
| 561 | 20250122 | 101500 | 4547575200 | 46050 | 46050 | 46100 | 46050 | 72 |
| 562 | 20250122 | 101400 | 4544256850 | 46100 | 46100 | 46150 | 46100 | 532 |
| 563 | 20250122 | 101300 | 4519723000 | 46100 | 46150 | 46150 | 46100 | 126 |
| 564 | 20250122 | 101200 | 4513908250 | 46100 | 46150 | 46150 | 46100 | 61 |
| 565 | 20250122 | 101100 | 4511096000 | 46150 | 46150 | 46150 | 46100 | 45 |
| 566 | 20250122 | 101000 | 4509020300 | 46150 | 46150 | 46150 | 46100 | 106 |
| 567 | 20250122 | 100900 | 4504128600 | 46150 | 46150 | 46200 | 46150 | 388 |
| 568 | 20250122 | 100800 | 4486221650 | 46150 | 46200 | 46200 | 46150 | 91 |
| 569 | 20250122 | 100700 | 4482020700 | 46150 | 46150 | 46200 | 46150 | 609 |
| 570 | 20250122 | 100600 | 4453906750 | 46150 | 46150 | 46150 | 46050 | 386 |
| 571 | 20250122 | 100500 | 4436093250 | 46150 | 46000 | 46150 | 46000 | 3394 |
| 572 | 20250122 | 100400 | 4279884550 | 46100 | 46050 | 46100 | 46000 | 288 |
| 573 | 20250122 | 100300 | 4266621600 | 46100 | 46050 | 46100 | 46000 | 290 |
| 574 | 20250122 | 100200 | 4253272800 | 46050 | 45950 | 46100 | 45950 | 246 |
| 575 | 20250122 | 100100 | 4241942900 | 46050 | 46000 | 46050 | 45950 | 1258 |
| 576 | 20250122 | 100000 | 4184077700 | 46000 | 46050 | 46100 | 46000 | 1497 |
| 577 | 20250122 | 095900 | 4115153550 | 46050 | 46100 | 46100 | 46050 | 153 |
| 578 | 20250122 | 095800 | 4108103050 | 46100 | 46050 | 46100 | 46050 | 150 |
| 579 | 20250122 | 095700 | 4101189550 | 46050 | 46150 | 46150 | 46050 | 542 |
| 580 | 20250122 | 095600 | 4076206450 | 46100 | 46100 | 46150 | 46100 | 294 |
| 581 | 20250122 | 095500 | 4062650050 | 46150 | 46150 | 46150 | 46100 | 188 |
| 582 | 20250122 | 095400 | 4053976100 | 46100 | 46150 | 46150 | 46050 | 390 |
| 583 | 20250122 | 095300 | 4035994850 | 46150 | 46150 | 46200 | 46100 | 1795 |
| 584 | 20250122 | 095200 | 3953192800 | 46150 | 46100 | 46150 | 46100 | 793 |
| 585 | 20250122 | 095100 | 3916597600 | 46100 | 46100 | 46150 | 46100 | 127 |
| 586 | 20250122 | 095000 | 3910740150 | 46100 | 46050 | 46150 | 46050 | 68 |
| 587 | 20250122 | 094900 | 3907605750 | 46150 | 46150 | 46150 | 46050 | 317 |
| 588 | 20250122 | 094800 | 3892998250 | 46000 | 46100 | 46100 | 46000 | 797 |
| 589 | 20250122 | 094700 | 3856292350 | 46050 | 46150 | 46150 | 46050 | 232 |
| 590 | 20250122 | 094600 | 3845600250 | 46050 | 46100 | 46150 | 46050 | 307 |
| 591 | 20250122 | 094500 | 3831456200 | 46100 | 46150 | 46150 | 46100 | 452 |
| 592 | 20250122 | 094400 | 3810617500 | 46150 | 46150 | 46150 | 46100 | 780 |
| 593 | 20250122 | 094300 | 3774620650 | 46100 | 46100 | 46150 | 46100 | 165 |
| 594 | 20250122 | 094200 | 3767014100 | 46100 | 46100 | 46150 | 46000 | 1378 |
| 595 | 20250122 | 094100 | 3703502650 | 46100 | 46050 | 46100 | 45950 | 2864 |
| 596 | 20250122 | 094000 | 3571831800 | 46050 | 46100 | 46100 | 45900 | 3854 |
| 597 | 20250122 | 093900 | 3394525150 | 46050 | 45950 | 46050 | 45950 | 500 |
| 598 | 20250122 | 093800 | 3371521550 | 46000 | 46050 | 46100 | 45950 | 1212 |
| 599 | 20250122 | 093700 | 3315768600 | 46050 | 46200 | 46200 | 46000 | 1021 |
| 600 | 20250122 | 093600 | 3268753300 | 46200 | 46150 | 46200 | 46100 | 2073 |
| 601 | 20250122 | 093500 | 3173051700 | 46150 | 46150 | 46200 | 46150 | 238 |
| 602 | 20250122 | 093400 | 3162065750 | 46100 | 46150 | 46200 | 46100 | 388 |
| 603 | 20250122 | 093300 | 3144148800 | 46150 | 46150 | 46150 | 46100 | 235 |
| 604 | 20250122 | 093200 | 3133310200 | 46200 | 46100 | 46200 | 46100 | 391 |
| 605 | 20250122 | 093100 | 3115279000 | 46100 | 46300 | 46300 | 46050 | 827 |
| 606 | 20250122 | 093000 | 3077137250 | 46200 | 46450 | 46450 | 46150 | 6126 |
| 607 | 20250122 | 092900 | 2793462350 | 46450 | 46450 | 46450 | 46400 | 691 |
| 608 | 20250122 | 092800 | 2761375900 | 46450 | 46500 | 46500 | 46400 | 628 |
| 609 | 20250122 | 092700 | 2732188400 | 46500 | 46450 | 46500 | 46400 | 595 |
| 610 | 20250122 | 092600 | 2704549000 | 46400 | 46350 | 46450 | 46300 | 2919 |
| 611 | 20250122 | 092500 | 2569186500 | 46350 | 46350 | 46350 | 46250 | 3416 |
| 612 | 20250122 | 092400 | 2410987650 | 46400 | 46500 | 46550 | 46350 | 888 |
| 613 | 20250122 | 092300 | 2369765450 | 46500 | 46450 | 46550 | 46450 | 833 |
| 614 | 20250122 | 092200 | 2331017900 | 46500 | 46500 | 46500 | 46450 | 584 |
| 615 | 20250122 | 092100 | 2303866200 | 46500 | 46500 | 46500 | 46400 | 1229 |
| 616 | 20250122 | 092000 | 2246802650 | 46400 | 46450 | 46500 | 46350 | 1478 |
| 617 | 20250122 | 091900 | 2178153700 | 46400 | 46500 | 46500 | 46300 | 2463 |
| 618 | 20250122 | 091800 | 2063930150 | 46450 | 46450 | 46550 | 46350 | 922 |
| 619 | 20250122 | 091700 | 2021110550 | 46450 | 46450 | 46600 | 46450 | 1097 |
| 620 | 20250122 | 091600 | 1970069900 | 46500 | 46500 | 46600 | 46350 | 2859 |
| 621 | 20250122 | 091500 | 1837303950 | 46550 | 46550 | 46600 | 46500 | 746 |
| 622 | 20250122 | 091400 | 1802592050 | 46550 | 46500 | 46600 | 46500 | 989 |
| 623 | 20250122 | 091300 | 1756559250 | 46500 | 46450 | 46550 | 46400 | 894 |
| 624 | 20250122 | 091200 | 1714980500 | 46450 | 46350 | 46450 | 46350 | 515 |
| 625 | 20250122 | 091100 | 1691089450 | 46400 | 46400 | 46550 | 46350 | 2296 |
| 626 | 20250122 | 091000 | 1584442950 | 46400 | 46500 | 46500 | 46350 | 581 |
| 627 | 20250122 | 090900 | 1557460200 | 46350 | 46650 | 46650 | 46350 | 6605 |
| 628 | 20250122 | 090800 | 1250187250 | 46600 | 46600 | 46650 | 46550 | 948 |
| 629 | 20250122 | 090700 | 1206024400 | 46550 | 46450 | 46600 | 46450 | 3553 |
| 630 | 20250122 | 090600 | 1040704950 | 46450 | 46450 | 46500 | 46400 | 985 |
| 631 | 20250122 | 090500 | 994953700 | 46500 | 46500 | 46550 | 46400 | 3453 |
| 632 | 20250122 | 090400 | 834423850 | 46500 | 46350 | 46500 | 46350 | 1600 |
| 633 | 20250122 | 090300 | 760114200 | 46350 | 46500 | 46550 | 46350 | 2729 |
| 634 | 20250122 | 090200 | 633469200 | 46500 | 46400 | 46550 | 46400 | 4282 |
| 635 | 20250122 | 090100 | 434416950 | 46450 | 45850 | 46450 | 45850 | 6643 |
| 636 | 20250122 | 090000 | 127481000 | 45800 | 45900 | 46000 | 45800 | 2780 |