33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 3 | 20250121 | 191200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20250121 | 191100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20250121 | 191000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20250121 | 190900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20250121 | 190800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20250121 | 190700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20250121 | 190600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20250121 | 190500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20250121 | 190400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20250121 | 190300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20250121 | 190200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20250121 | 190100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20250121 | 190000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20250121 | 185900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20250121 | 185800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20250121 | 185700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20250121 | 185600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20250121 | 185500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20250121 | 185400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20250121 | 185300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20250121 | 185200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20250121 | 185100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20250121 | 185000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20250121 | 184900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20250121 | 184800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20250121 | 184700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20250121 | 184600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20250121 | 184500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20250121 | 184400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20250121 | 184300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 33 | 20250121 | 184200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20250121 | 184100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20250121 | 184000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20250121 | 183900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20250121 | 183800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20250121 | 183700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20250121 | 183600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20250121 | 183500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20250121 | 183400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20250121 | 183300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20250121 | 183200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20250121 | 183100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20250121 | 183000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20250121 | 182900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20250121 | 182800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20250121 | 182700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20250121 | 182600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20250121 | 182500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20250121 | 182400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20250121 | 182300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20250121 | 182200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20250121 | 182100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20250121 | 182000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20250121 | 181900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20250121 | 181800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20250121 | 181700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20250121 | 181600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20250121 | 181500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20250121 | 181400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20250121 | 181300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 63 | 20250121 | 181200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20250121 | 181100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20250121 | 181000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20250121 | 180900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20250121 | 180800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20250121 | 180700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20250121 | 180600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20250121 | 180500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20250121 | 180400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20250121 | 180300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20250121 | 180200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20250121 | 180100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20250121 | 180000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20250121 | 175900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20250121 | 175800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20250121 | 175700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20250121 | 175600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20250121 | 175500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20250121 | 175400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20250121 | 175300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20250121 | 175200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20250121 | 175100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20250121 | 175000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20250121 | 174900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20250121 | 174800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20250121 | 174700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20250121 | 174600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20250121 | 174500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20250121 | 174400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20250121 | 174300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 93 | 20250121 | 174200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20250121 | 174100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20250121 | 174000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20250121 | 173900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20250121 | 173800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20250121 | 173700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20250121 | 173600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20250121 | 173500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20250121 | 173400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20250121 | 173300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20250121 | 173200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20250121 | 173100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20250121 | 173000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20250121 | 172900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20250121 | 172800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20250121 | 172700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20250121 | 172600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20250121 | 172500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20250121 | 172400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20250121 | 172300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20250121 | 172200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20250121 | 172100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20250121 | 172000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20250121 | 171900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20250121 | 171800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20250121 | 171700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20250121 | 171600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20250121 | 171500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20250121 | 171400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20250121 | 171300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 123 | 20250121 | 171200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20250121 | 171100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20250121 | 171000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20250121 | 170900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20250121 | 170800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20250121 | 170700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20250121 | 170600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20250121 | 170500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20250121 | 170400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20250121 | 170300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20250121 | 170200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20250121 | 170100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20250121 | 170000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20250121 | 165900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20250121 | 165800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20250121 | 165700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20250121 | 165600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20250121 | 165500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20250121 | 165400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20250121 | 165300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20250121 | 165200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20250121 | 165100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20250121 | 165000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20250121 | 164900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20250121 | 164800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20250121 | 164700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20250121 | 164600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20250121 | 164500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20250121 | 164400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20250121 | 164300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 153 | 20250121 | 164200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20250121 | 164100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20250121 | 164000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20250121 | 163900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20250121 | 163800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20250121 | 163700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20250121 | 163600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20250121 | 163500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20250121 | 163400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20250121 | 163300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20250121 | 163200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20250121 | 163100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20250121 | 163000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20250121 | 162900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20250121 | 162800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20250121 | 162700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20250121 | 162600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20250121 | 162500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20250121 | 162400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20250121 | 162300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20250121 | 162200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20250121 | 162100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20250121 | 162000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20250121 | 161900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20250121 | 161800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20250121 | 161700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20250121 | 161600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20250121 | 161500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20250121 | 161400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20250121 | 161300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 183 | 20250121 | 161200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20250121 | 161100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20250121 | 161000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20250121 | 160900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20250121 | 160800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20250121 | 160700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20250121 | 160600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20250121 | 160500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20250121 | 160400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20250121 | 160300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20250121 | 160200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20250121 | 160100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20250121 | 160000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20250121 | 155900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20250121 | 155800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20250121 | 155700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20250121 | 155600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20250121 | 155500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20250121 | 155400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20250121 | 155300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20250121 | 155200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20250121 | 155100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20250121 | 155000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20250121 | 154900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20250121 | 154800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20250121 | 154700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20250121 | 154600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20250121 | 154500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20250121 | 154400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20250121 | 154300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 213 | 20250121 | 154200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20250121 | 154100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20250121 | 154000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20250121 | 153900 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20250121 | 153800 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20250121 | 153700 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20250121 | 153600 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20250121 | 153500 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20250121 | 153400 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20250121 | 153300 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20250121 | 153200 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20250121 | 153100 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20250121 | 153000 | 12966180500 | 46000 | 46000 | 46000 | 46000 | 9289 |
| 226 | 20250121 | 152900 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20250121 | 152800 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20250121 | 152700 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20250121 | 152600 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20250121 | 152500 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20250121 | 152400 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20250121 | 152300 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20250121 | 152200 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20250121 | 152100 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20250121 | 152000 | 12538886500 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20250121 | 151900 | 12538886500 | 46150 | 46100 | 46200 | 46100 | 541 |
| 237 | 20250121 | 151800 | 12513926000 | 46100 | 46100 | 46150 | 46100 | 145 |
| 238 | 20250121 | 151700 | 12507239600 | 46150 | 46200 | 46200 | 46100 | 282 |
| 239 | 20250121 | 151600 | 12494220450 | 46200 | 46150 | 46200 | 46100 | 241 |
| 240 | 20250121 | 151500 | 12483098400 | 46150 | 46150 | 46150 | 46100 | 238 |
| 241 | 20250121 | 151400 | 12472115400 | 46150 | 46150 | 46200 | 46100 | 382 |
| 242 | 20250121 | 151300 | 12454487950 | 46200 | 46200 | 46200 | 46150 | 305 |
| 243 | 20250121 | 151200 | 12440398350 | 46150 | 46200 | 46200 | 46150 | 157 |
| 244 | 20250121 | 151100 | 12433146350 | 46200 | 46150 | 46200 | 46100 | 131 |
| 245 | 20250121 | 151000 | 12427100550 | 46150 | 46200 | 46200 | 46050 | 1331 |
| 246 | 20250121 | 150900 | 12365738000 | 46200 | 46200 | 46200 | 46150 | 157 |
| 247 | 20250121 | 150800 | 12358485350 | 46150 | 46100 | 46200 | 46050 | 490 |
| 248 | 20250121 | 150700 | 12335888350 | 46100 | 46100 | 46100 | 46050 | 336 |
| 249 | 20250121 | 150600 | 12320404450 | 46050 | 46050 | 46100 | 46050 | 281 |
| 250 | 20250121 | 150500 | 12307454000 | 46100 | 46150 | 46150 | 46050 | 326 |
| 251 | 20250121 | 150400 | 12292419600 | 46150 | 46150 | 46150 | 46050 | 805 |
| 252 | 20250121 | 150300 | 12255322100 | 46150 | 46150 | 46150 | 46050 | 785 |
| 253 | 20250121 | 150200 | 12219149050 | 46150 | 46150 | 46150 | 46100 | 386 |
| 254 | 20250121 | 150100 | 12201342000 | 46100 | 46150 | 46150 | 46100 | 736 |
| 255 | 20250121 | 150000 | 12167377300 | 46150 | 46200 | 46250 | 46100 | 919 |
| 256 | 20250121 | 145900 | 12124963500 | 46250 | 46150 | 46250 | 46100 | 1002 |
| 257 | 20250121 | 145800 | 12078650350 | 46150 | 46200 | 46250 | 46100 | 473 |
| 258 | 20250121 | 145700 | 12056809700 | 46200 | 46150 | 46250 | 46100 | 542 |
| 259 | 20250121 | 145600 | 12031798950 | 46100 | 46200 | 46250 | 46100 | 628 |
| 260 | 20250121 | 145500 | 12002797750 | 46200 | 46200 | 46200 | 46100 | 577 |
| 261 | 20250121 | 145400 | 11976151700 | 46200 | 46200 | 46250 | 46100 | 1114 |
| 262 | 20250121 | 145300 | 11924721000 | 46200 | 46200 | 46200 | 46100 | 503 |
| 263 | 20250121 | 145200 | 11901500050 | 46150 | 46200 | 46200 | 46150 | 460 |
| 264 | 20250121 | 145100 | 11880252300 | 46150 | 46150 | 46200 | 46100 | 671 |
| 265 | 20250121 | 145000 | 11849267150 | 46100 | 46100 | 46200 | 46050 | 637 |
| 266 | 20250121 | 144900 | 11819889650 | 46100 | 46100 | 46150 | 46050 | 625 |
| 267 | 20250121 | 144800 | 11791062850 | 46100 | 46100 | 46150 | 46050 | 1089 |
| 268 | 20250121 | 144700 | 11740859300 | 46150 | 46150 | 46150 | 46100 | 837 |
| 269 | 20250121 | 144600 | 11702247450 | 46100 | 46100 | 46150 | 46050 | 501 |
| 270 | 20250121 | 144500 | 11679151250 | 46100 | 46150 | 46150 | 46050 | 639 |
| 271 | 20250121 | 144400 | 11649674000 | 46150 | 46150 | 46150 | 46100 | 450 |
| 272 | 20250121 | 144300 | 11628910650 | 46150 | 46150 | 46150 | 46100 | 633 |
| 273 | 20250121 | 144200 | 11599705550 | 46150 | 46200 | 46200 | 46100 | 1671 |
| 274 | 20250121 | 144100 | 11522614250 | 46150 | 46200 | 46200 | 46100 | 505 |
| 275 | 20250121 | 144000 | 11499285650 | 46200 | 46250 | 46250 | 46100 | 624 |
| 276 | 20250121 | 143900 | 11470456350 | 46250 | 46250 | 46250 | 46200 | 438 |
| 277 | 20250121 | 143800 | 11450199000 | 46250 | 46250 | 46250 | 46150 | 240 |
| 278 | 20250121 | 143700 | 11439103750 | 46200 | 46150 | 46250 | 46100 | 655 |
| 279 | 20250121 | 143600 | 11408822250 | 46150 | 46150 | 46200 | 46100 | 464 |
| 280 | 20250121 | 143500 | 11387398700 | 46150 | 46200 | 46200 | 46150 | 608 |
| 281 | 20250121 | 143400 | 11359310950 | 46200 | 46250 | 46250 | 46200 | 973 |
| 282 | 20250121 | 143300 | 11314341300 | 46250 | 46200 | 46250 | 46150 | 395 |
| 283 | 20250121 | 143200 | 11296090400 | 46200 | 46250 | 46250 | 46150 | 355 |
| 284 | 20250121 | 143100 | 11279696100 | 46250 | 46300 | 46300 | 46200 | 677 |
| 285 | 20250121 | 143000 | 11248369150 | 46300 | 46300 | 46300 | 46250 | 484 |
| 286 | 20250121 | 142900 | 11225960400 | 46250 | 46300 | 46300 | 46200 | 838 |
| 287 | 20250121 | 142800 | 11187199600 | 46300 | 46250 | 46300 | 46200 | 796 |
| 288 | 20250121 | 142700 | 11150382650 | 46250 | 46250 | 46250 | 46200 | 545 |
| 289 | 20250121 | 142600 | 11125188350 | 46250 | 46250 | 46300 | 46150 | 752 |
| 290 | 20250121 | 142500 | 11090404400 | 46300 | 46300 | 46300 | 46250 | 583 |
| 291 | 20250121 | 142400 | 11063424400 | 46300 | 46300 | 46300 | 46200 | 440 |
| 292 | 20250121 | 142300 | 11043054900 | 46300 | 46250 | 46300 | 46200 | 699 |
| 293 | 20250121 | 142200 | 11010723600 | 46250 | 46150 | 46250 | 46150 | 434 |
| 294 | 20250121 | 142100 | 10990671550 | 46200 | 46150 | 46250 | 46150 | 392 |
| 295 | 20250121 | 142000 | 10972556200 | 46150 | 46150 | 46200 | 46100 | 235 |
| 296 | 20250121 | 141900 | 10961710100 | 46100 | 46150 | 46200 | 46100 | 693 |
| 297 | 20250121 | 141800 | 10929715000 | 46150 | 46150 | 46150 | 46100 | 579 |
| 298 | 20250121 | 141700 | 10903003400 | 46150 | 46200 | 46200 | 46100 | 547 |
| 299 | 20250121 | 141600 | 10877763000 | 46200 | 46200 | 46200 | 46150 | 542 |
| 300 | 20250121 | 141500 | 10852734450 | 46200 | 46200 | 46250 | 46150 | 464 |
| 301 | 20250121 | 141400 | 10831295650 | 46200 | 46300 | 46300 | 46150 | 501 |
| 302 | 20250121 | 141300 | 10808110100 | 46300 | 46250 | 46300 | 46250 | 228 |
| 303 | 20250121 | 141200 | 10797554250 | 46300 | 46300 | 46300 | 46200 | 470 |
| 304 | 20250121 | 141100 | 10775829200 | 46300 | 46300 | 46300 | 46200 | 598 |
| 305 | 20250121 | 141000 | 10748144150 | 46300 | 46300 | 46300 | 46250 | 375 |
| 306 | 20250121 | 140900 | 10730792900 | 46300 | 46250 | 46300 | 46150 | 437 |
| 307 | 20250121 | 140800 | 10710573550 | 46250 | 46300 | 46300 | 46150 | 457 |
| 308 | 20250121 | 140700 | 10689427800 | 46300 | 46200 | 46300 | 46200 | 368 |
| 309 | 20250121 | 140600 | 10672405700 | 46200 | 46200 | 46300 | 46200 | 207 |
| 310 | 20250121 | 140500 | 10662833150 | 46200 | 46300 | 46300 | 46150 | 299 |
| 311 | 20250121 | 140400 | 10649019250 | 46300 | 46250 | 46300 | 46150 | 553 |
| 312 | 20250121 | 140300 | 10623444400 | 46200 | 46250 | 46250 | 46200 | 446 |
| 313 | 20250121 | 140200 | 10602826850 | 46250 | 46250 | 46250 | 46200 | 190 |
| 314 | 20250121 | 140100 | 10594041500 | 46200 | 46100 | 46250 | 46100 | 814 |
| 315 | 20250121 | 140000 | 10556463450 | 46150 | 46100 | 46150 | 46100 | 220 |
| 316 | 20250121 | 135900 | 10546314200 | 46150 | 46150 | 46200 | 46100 | 530 |
| 317 | 20250121 | 135800 | 10521853900 | 46100 | 46150 | 46150 | 46100 | 429 |
| 318 | 20250121 | 135700 | 10502060900 | 46150 | 46200 | 46200 | 46100 | 342 |
| 319 | 20250121 | 135600 | 10486271700 | 46200 | 46200 | 46200 | 46150 | 163 |
| 320 | 20250121 | 135500 | 10478744350 | 46200 | 46150 | 46200 | 46150 | 691 |
| 321 | 20250121 | 135400 | 10446829950 | 46150 | 46150 | 46200 | 46100 | 603 |
| 322 | 20250121 | 135300 | 10418999700 | 46200 | 46200 | 46200 | 46150 | 321 |
| 323 | 20250121 | 135200 | 10404176550 | 46200 | 46150 | 46200 | 46100 | 1058 |
| 324 | 20250121 | 135100 | 10355369300 | 46150 | 46050 | 46150 | 46050 | 312 |
| 325 | 20250121 | 135000 | 10340980400 | 46100 | 46150 | 46150 | 46050 | 531 |
| 326 | 20250121 | 134900 | 10316494800 | 46150 | 46150 | 46150 | 46050 | 143 |
| 327 | 20250121 | 134800 | 10309895950 | 46150 | 46100 | 46150 | 46050 | 345 |
| 328 | 20250121 | 134700 | 10293987150 | 46100 | 46150 | 46150 | 46100 | 440 |
| 329 | 20250121 | 134600 | 10273685600 | 46150 | 46150 | 46150 | 46100 | 256 |
| 330 | 20250121 | 134500 | 10261883800 | 46150 | 46100 | 46150 | 46100 | 172 |
| 331 | 20250121 | 134400 | 10253946350 | 46100 | 46100 | 46200 | 46100 | 148 |
| 332 | 20250121 | 134300 | 10247121450 | 46100 | 46150 | 46200 | 46100 | 276 |
| 333 | 20250121 | 134200 | 10234377400 | 46150 | 46100 | 46150 | 46100 | 720 |
| 334 | 20250121 | 134100 | 10201166800 | 46100 | 46100 | 46150 | 46100 | 281 |
| 335 | 20250121 | 134000 | 10188211800 | 46100 | 46150 | 46150 | 46100 | 111 |
| 336 | 20250121 | 133900 | 10183091700 | 46100 | 46150 | 46200 | 46100 | 257 |
| 337 | 20250121 | 133800 | 10171231800 | 46200 | 46100 | 46200 | 46100 | 611 |
| 338 | 20250121 | 133700 | 10143022050 | 46100 | 46100 | 46150 | 46100 | 130 |
| 339 | 20250121 | 133600 | 10137028300 | 46150 | 46200 | 46200 | 46100 | 128 |
| 340 | 20250121 | 133500 | 10131124800 | 46100 | 46100 | 46200 | 46100 | 204 |
| 341 | 20250121 | 133400 | 10121705200 | 46200 | 46150 | 46200 | 46100 | 218 |
| 342 | 20250121 | 133300 | 10111646200 | 46150 | 46150 | 46200 | 46150 | 72 |
| 343 | 20250121 | 133200 | 10108320800 | 46150 | 46100 | 46200 | 46100 | 355 |
| 344 | 20250121 | 133100 | 10091939050 | 46150 | 46150 | 46150 | 46100 | 202 |
| 345 | 20250121 | 133000 | 10082618800 | 46200 | 46150 | 46200 | 46150 | 192 |
| 346 | 20250121 | 132900 | 10073750800 | 46150 | 46100 | 46150 | 46100 | 115 |
| 347 | 20250121 | 132800 | 10068443600 | 46100 | 46200 | 46200 | 46100 | 226 |
| 348 | 20250121 | 132700 | 10058016700 | 46200 | 46200 | 46250 | 46150 | 178 |
| 349 | 20250121 | 132600 | 10049793100 | 46200 | 46200 | 46200 | 46150 | 303 |
| 350 | 20250121 | 132500 | 10035794550 | 46150 | 46100 | 46150 | 46100 | 593 |
| 351 | 20250121 | 132400 | 10008445450 | 46100 | 46150 | 46150 | 46100 | 82 |
| 352 | 20250121 | 132300 | 10004664650 | 46150 | 46200 | 46200 | 46150 | 83 |
| 353 | 20250121 | 132200 | 10000830750 | 46200 | 46100 | 46200 | 46100 | 276 |
| 354 | 20250121 | 132100 | 9988090600 | 46150 | 46100 | 46200 | 46100 | 313 |
| 355 | 20250121 | 132000 | 9973646050 | 46150 | 46150 | 46150 | 46100 | 110 |
| 356 | 20250121 | 131900 | 9968572250 | 46100 | 46150 | 46200 | 46100 | 222 |
| 357 | 20250121 | 131800 | 9958322750 | 46150 | 46100 | 46200 | 46100 | 216 |
| 358 | 20250121 | 131700 | 9948354850 | 46150 | 46100 | 46150 | 46100 | 42 |
| 359 | 20250121 | 131600 | 9946418450 | 46200 | 46100 | 46200 | 46100 | 577 |
| 360 | 20250121 | 131500 | 9919790350 | 46100 | 46100 | 46150 | 46100 | 127 |
| 361 | 20250121 | 131400 | 9913935600 | 46100 | 46100 | 46150 | 46100 | 267 |
| 362 | 20250121 | 131300 | 9901618000 | 46150 | 46200 | 46250 | 46100 | 1030 |
| 363 | 20250121 | 131200 | 9854102000 | 46150 | 46200 | 46200 | 46150 | 93 |
| 364 | 20250121 | 131100 | 9849809050 | 46200 | 46150 | 46200 | 46150 | 137 |
| 365 | 20250121 | 131000 | 9843481550 | 46200 | 46200 | 46200 | 46150 | 320 |
| 366 | 20250121 | 130900 | 9828697700 | 46200 | 46100 | 46200 | 46100 | 476 |
| 367 | 20250121 | 130800 | 9806732000 | 46100 | 46200 | 46200 | 46100 | 209 |
| 368 | 20250121 | 130700 | 9797087800 | 46150 | 46150 | 46150 | 46150 | 32 |
| 369 | 20250121 | 130600 | 9795611000 | 46150 | 46100 | 46200 | 46100 | 570 |
| 370 | 20250121 | 130500 | 9769303200 | 46150 | 46150 | 46200 | 46100 | 159 |
| 371 | 20250121 | 130400 | 9761970450 | 46200 | 46150 | 46200 | 46150 | 116 |
| 372 | 20250121 | 130300 | 9756614300 | 46200 | 46200 | 46200 | 46150 | 969 |
| 373 | 20250121 | 130200 | 9711885100 | 46200 | 46150 | 46200 | 46150 | 296 |
| 374 | 20250121 | 130100 | 9698213400 | 46150 | 46200 | 46200 | 46150 | 151 |
| 375 | 20250121 | 130000 | 9691241200 | 46200 | 46200 | 46200 | 46150 | 212 |
| 376 | 20250121 | 125900 | 9681451550 | 46150 | 46150 | 46200 | 46150 | 170 |
| 377 | 20250121 | 125800 | 9673602350 | 46200 | 46200 | 46200 | 46150 | 221 |
| 378 | 20250121 | 125700 | 9663393450 | 46150 | 46200 | 46200 | 46150 | 196 |
| 379 | 20250121 | 125600 | 9654343050 | 46200 | 46150 | 46200 | 46150 | 242 |
| 380 | 20250121 | 125500 | 9643164900 | 46150 | 46200 | 46200 | 46150 | 114 |
| 381 | 20250121 | 125400 | 9637902450 | 46200 | 46250 | 46250 | 46200 | 192 |
| 382 | 20250121 | 125300 | 9629023150 | 46250 | 46200 | 46250 | 46150 | 229 |
| 383 | 20250121 | 125200 | 9618445450 | 46200 | 46200 | 46200 | 46150 | 82 |
| 384 | 20250121 | 125100 | 9614657100 | 46250 | 46250 | 46250 | 46200 | 94 |
| 385 | 20250121 | 125000 | 9610310900 | 46200 | 46150 | 46250 | 46150 | 464 |
| 386 | 20250121 | 124900 | 9588865400 | 46150 | 46200 | 46250 | 46150 | 143 |
| 387 | 20250121 | 124800 | 9582257700 | 46250 | 46250 | 46250 | 46200 | 10 |
| 388 | 20250121 | 124700 | 9581795300 | 46250 | 46200 | 46250 | 46200 | 270 |
| 389 | 20250121 | 124600 | 9569315650 | 46200 | 46300 | 46300 | 46200 | 223 |
| 390 | 20250121 | 124500 | 9558994650 | 46300 | 46250 | 46300 | 46250 | 15 |
| 391 | 20250121 | 124400 | 9558300700 | 46250 | 46200 | 46300 | 46150 | 220 |
| 392 | 20250121 | 124300 | 9548131100 | 46200 | 46200 | 46250 | 46200 | 44 |
| 393 | 20250121 | 124200 | 9546098250 | 46300 | 46200 | 46300 | 46200 | 179 |
| 394 | 20250121 | 124100 | 9537823050 | 46200 | 46200 | 46300 | 46150 | 159 |
| 395 | 20250121 | 124000 | 9530478150 | 46200 | 46200 | 46250 | 46150 | 297 |
| 396 | 20250121 | 123900 | 9516756050 | 46200 | 46200 | 46250 | 46200 | 65 |
| 397 | 20250121 | 123800 | 9513750300 | 46200 | 46250 | 46300 | 46200 | 222 |
| 398 | 20250121 | 123700 | 9503477700 | 46250 | 46200 | 46250 | 46150 | 265 |
| 399 | 20250121 | 123600 | 9491237550 | 46150 | 46150 | 46150 | 46150 | 11 |
| 400 | 20250121 | 123500 | 9490729900 | 46200 | 46250 | 46250 | 46150 | 162 |
| 401 | 20250121 | 123400 | 9483245550 | 46200 | 46200 | 46300 | 46200 | 334 |
| 402 | 20250121 | 123300 | 9467797750 | 46250 | 46250 | 46250 | 46200 | 28 |
| 403 | 20250121 | 123200 | 9466503300 | 46250 | 46250 | 46300 | 46250 | 407 |
| 404 | 20250121 | 123100 | 9447676950 | 46250 | 46200 | 46300 | 46200 | 153 |
| 405 | 20250121 | 123000 | 9440599650 | 46200 | 46300 | 46300 | 46200 | 325 |
| 406 | 20250121 | 122900 | 9425564750 | 46250 | 46300 | 46300 | 46250 | 115 |
| 407 | 20250121 | 122800 | 9420242400 | 46250 | 46250 | 46300 | 46250 | 264 |
| 408 | 20250121 | 122700 | 9408028100 | 46200 | 46250 | 46250 | 46200 | 85 |
| 409 | 20250121 | 122600 | 9404098500 | 46200 | 46300 | 46300 | 46200 | 183 |
| 410 | 20250121 | 122500 | 9395630150 | 46250 | 46200 | 46300 | 46200 | 180 |
| 411 | 20250121 | 122400 | 9387304950 | 46250 | 46200 | 46250 | 46150 | 222 |
| 412 | 20250121 | 122300 | 9377050300 | 46200 | 46250 | 46250 | 46200 | 78 |
| 413 | 20250121 | 122200 | 9373444100 | 46200 | 46200 | 46300 | 46200 | 62 |
| 414 | 20250121 | 122100 | 9370574300 | 46200 | 46100 | 46300 | 46100 | 1371 |
| 415 | 20250121 | 122000 | 9307230700 | 46150 | 46100 | 46150 | 46100 | 222 |
| 416 | 20250121 | 121900 | 9296985800 | 46100 | 46100 | 46250 | 46050 | 1194 |
| 417 | 20250121 | 121800 | 9241893200 | 46100 | 46100 | 46150 | 46100 | 196 |
| 418 | 20250121 | 121700 | 9232852850 | 46100 | 46100 | 46100 | 46050 | 177 |
| 419 | 20250121 | 121600 | 9224693350 | 46050 | 46150 | 46150 | 46050 | 46 |
| 420 | 20250121 | 121500 | 9222572750 | 46150 | 46150 | 46200 | 46150 | 281 |
| 421 | 20250121 | 121400 | 9209601950 | 46100 | 46100 | 46100 | 46100 | 35 |
| 422 | 20250121 | 121300 | 9207988450 | 46100 | 46100 | 46150 | 46050 | 328 |
| 423 | 20250121 | 121200 | 9192875000 | 46150 | 46100 | 46150 | 46100 | 71 |
| 424 | 20250121 | 121100 | 9189598450 | 46150 | 46050 | 46150 | 46050 | 1180 |
| 425 | 20250121 | 121000 | 9135241900 | 46050 | 46100 | 46150 | 46050 | 155 |
| 426 | 20250121 | 120900 | 9128097850 | 46150 | 46150 | 46150 | 46100 | 419 |
| 427 | 20250121 | 120800 | 9108778600 | 46150 | 46100 | 46150 | 46100 | 307 |
| 428 | 20250121 | 120700 | 9094617100 | 46150 | 46150 | 46150 | 46100 | 116 |
| 429 | 20250121 | 120600 | 9089266100 | 46100 | 46150 | 46150 | 46100 | 11 |
| 430 | 20250121 | 120500 | 9088758900 | 46150 | 46100 | 46150 | 46100 | 460 |
| 431 | 20250121 | 120400 | 9067538550 | 46150 | 46100 | 46150 | 46100 | 44 |
| 432 | 20250121 | 120300 | 9065509300 | 46150 | 46100 | 46150 | 46100 | 83 |
| 433 | 20250121 | 120200 | 9061680100 | 46150 | 46150 | 46150 | 46100 | 368 |
| 434 | 20250121 | 120100 | 9044705800 | 46150 | 46100 | 46150 | 46100 | 643 |
| 435 | 20250121 | 120000 | 9015046850 | 46100 | 46100 | 46150 | 46100 | 1321 |
| 436 | 20250121 | 115900 | 8954138200 | 46100 | 46150 | 46150 | 46100 | 158 |
| 437 | 20250121 | 115800 | 8946851500 | 46200 | 46200 | 46200 | 46150 | 169 |
| 438 | 20250121 | 115700 | 8939044000 | 46150 | 46150 | 46200 | 46100 | 182 |
| 439 | 20250121 | 115600 | 8930643150 | 46150 | 46100 | 46150 | 46100 | 193 |
| 440 | 20250121 | 115500 | 8921737800 | 46150 | 46150 | 46200 | 46150 | 401 |
| 441 | 20250121 | 115400 | 8903223700 | 46150 | 46150 | 46200 | 46150 | 594 |
| 442 | 20250121 | 115300 | 8875809250 | 46150 | 46150 | 46150 | 46100 | 545 |
| 443 | 20250121 | 115200 | 8850661150 | 46150 | 46100 | 46150 | 46100 | 324 |
| 444 | 20250121 | 115100 | 8835710800 | 46150 | 46200 | 46200 | 46100 | 310 |
| 445 | 20250121 | 115000 | 8821404050 | 46150 | 46200 | 46200 | 46150 | 123 |
| 446 | 20250121 | 114900 | 8815723850 | 46150 | 46150 | 46200 | 46150 | 351 |
| 447 | 20250121 | 114800 | 8799513850 | 46150 | 46150 | 46200 | 46150 | 170 |
| 448 | 20250121 | 114700 | 8791665700 | 46150 | 46150 | 46200 | 46150 | 49 |
| 449 | 20250121 | 114600 | 8789403400 | 46200 | 46150 | 46200 | 46150 | 159 |
| 450 | 20250121 | 114500 | 8782062700 | 46200 | 46150 | 46200 | 46150 | 385 |
| 451 | 20250121 | 114400 | 8764280700 | 46150 | 46200 | 46200 | 46150 | 29 |
| 452 | 20250121 | 114300 | 8762941550 | 46150 | 46200 | 46200 | 46150 | 211 |
| 453 | 20250121 | 114200 | 8753201200 | 46150 | 46150 | 46200 | 46150 | 217 |
| 454 | 20250121 | 114100 | 8743181500 | 46200 | 46100 | 46200 | 46100 | 375 |
| 455 | 20250121 | 114000 | 8725872450 | 46100 | 46100 | 46150 | 46100 | 353 |
| 456 | 20250121 | 113900 | 8709594550 | 46100 | 46150 | 46150 | 46100 | 156 |
| 457 | 20250121 | 113800 | 8702397850 | 46150 | 46150 | 46150 | 46100 | 61 |
| 458 | 20250121 | 113700 | 8699582800 | 46100 | 46150 | 46200 | 46100 | 160 |
| 459 | 20250121 | 113600 | 8692198450 | 46150 | 46100 | 46200 | 46100 | 338 |
| 460 | 20250121 | 113500 | 8676596450 | 46100 | 46100 | 46100 | 46100 | 440 |
| 461 | 20250121 | 113400 | 8656312450 | 46150 | 46150 | 46200 | 46150 | 189 |
| 462 | 20250121 | 113300 | 8647590000 | 46150 | 46150 | 46200 | 46100 | 477 |
| 463 | 20250121 | 113200 | 8625569400 | 46100 | 46200 | 46200 | 46100 | 121 |
| 464 | 20250121 | 113100 | 8619989600 | 46150 | 46150 | 46200 | 46150 | 241 |
| 465 | 20250121 | 113000 | 8608864450 | 46200 | 46250 | 46250 | 46150 | 178 |
| 466 | 20250121 | 112900 | 8600643200 | 46200 | 46200 | 46250 | 46150 | 464 |
| 467 | 20250121 | 112800 | 8579209400 | 46150 | 46200 | 46200 | 46150 | 91 |
| 468 | 20250121 | 112700 | 8575007150 | 46200 | 46250 | 46250 | 46200 | 104 |
| 469 | 20250121 | 112600 | 8570201550 | 46250 | 46250 | 46300 | 46200 | 467 |
| 470 | 20250121 | 112500 | 8548607850 | 46250 | 46200 | 46300 | 46200 | 132 |
| 471 | 20250121 | 112400 | 8542502700 | 46300 | 46200 | 46300 | 46200 | 1352 |
| 472 | 20250121 | 112300 | 8480036400 | 46200 | 46200 | 46250 | 46200 | 520 |
| 473 | 20250121 | 112200 | 8455999250 | 46250 | 46200 | 46250 | 46200 | 41 |
| 474 | 20250121 | 112100 | 8454104300 | 46200 | 46200 | 46250 | 46200 | 361 |
| 475 | 20250121 | 112000 | 8437417150 | 46200 | 46200 | 46250 | 46200 | 640 |
| 476 | 20250121 | 111900 | 8407844300 | 46250 | 46200 | 46250 | 46150 | 1569 |
| 477 | 20250121 | 111800 | 8335356300 | 46200 | 46250 | 46250 | 46200 | 163 |
| 478 | 20250121 | 111700 | 8327822550 | 46200 | 46300 | 46300 | 46200 | 286 |
| 479 | 20250121 | 111600 | 8314590650 | 46250 | 46250 | 46300 | 46200 | 292 |
| 480 | 20250121 | 111500 | 8301081600 | 46200 | 46250 | 46250 | 46200 | 183 |
| 481 | 20250121 | 111400 | 8292623350 | 46250 | 46200 | 46250 | 46200 | 143 |
| 482 | 20250121 | 111300 | 8286012250 | 46250 | 46200 | 46250 | 46150 | 316 |
| 483 | 20250121 | 111200 | 8271408200 | 46200 | 46150 | 46200 | 46150 | 323 |
| 484 | 20250121 | 111100 | 8256491050 | 46200 | 46250 | 46250 | 46200 | 117 |
| 485 | 20250121 | 111000 | 8251082950 | 46250 | 46250 | 46250 | 46200 | 189 |
| 486 | 20250121 | 110900 | 8242350600 | 46250 | 46250 | 46300 | 46200 | 325 |
| 487 | 20250121 | 110800 | 8227318000 | 46250 | 46300 | 46300 | 46250 | 564 |
| 488 | 20250121 | 110700 | 8201228550 | 46300 | 46300 | 46300 | 46250 | 273 |
| 489 | 20250121 | 110600 | 8188594600 | 46250 | 46300 | 46300 | 46250 | 90 |
| 490 | 20250121 | 110500 | 8184428850 | 46300 | 46300 | 46300 | 46250 | 17 |
| 491 | 20250121 | 110400 | 8183642500 | 46250 | 46150 | 46300 | 46150 | 1639 |
| 492 | 20250121 | 110300 | 8107857500 | 46200 | 46200 | 46200 | 46150 | 130 |
| 493 | 20250121 | 110200 | 8101852550 | 46200 | 46150 | 46200 | 46150 | 114 |
| 494 | 20250121 | 110100 | 8096587750 | 46200 | 46200 | 46200 | 46150 | 284 |
| 495 | 20250121 | 110000 | 8083472850 | 46200 | 46100 | 46200 | 46100 | 1145 |
| 496 | 20250121 | 105900 | 8030653600 | 46100 | 46200 | 46200 | 46100 | 749 |
| 497 | 20250121 | 105800 | 7996111450 | 46200 | 46200 | 46200 | 46200 | 152 |
| 498 | 20250121 | 105700 | 7989089050 | 46200 | 46200 | 46250 | 46200 | 230 |
| 499 | 20250121 | 105600 | 7978454250 | 46250 | 46250 | 46250 | 46200 | 225 |
| 500 | 20250121 | 105500 | 7968052050 | 46250 | 46150 | 46250 | 46100 | 1229 |
| 501 | 20250121 | 105400 | 7911320500 | 46100 | 46100 | 46150 | 46100 | 235 |
| 502 | 20250121 | 105300 | 7900478600 | 46100 | 46100 | 46150 | 46100 | 142 |
| 503 | 20250121 | 105200 | 7893931900 | 46150 | 46100 | 46150 | 46100 | 472 |
| 504 | 20250121 | 105100 | 7872161750 | 46100 | 46150 | 46150 | 46100 | 302 |
| 505 | 20250121 | 105000 | 7858232950 | 46100 | 46100 | 46150 | 46050 | 372 |
| 506 | 20250121 | 104900 | 7841079900 | 46100 | 46100 | 46150 | 46100 | 179 |
| 507 | 20250121 | 104800 | 7832824100 | 46100 | 46100 | 46150 | 46100 | 244 |
| 508 | 20250121 | 104700 | 7821569450 | 46100 | 46050 | 46150 | 46050 | 676 |
| 509 | 20250121 | 104600 | 7790402600 | 46050 | 46050 | 46100 | 46050 | 157 |
| 510 | 20250121 | 104500 | 7783170300 | 46050 | 46050 | 46100 | 46050 | 161 |
| 511 | 20250121 | 104400 | 7775752900 | 46100 | 46100 | 46150 | 46050 | 1060 |
| 512 | 20250121 | 104300 | 7726878000 | 46100 | 46100 | 46150 | 46100 | 549 |
| 513 | 20250121 | 104200 | 7701567500 | 46100 | 46100 | 46150 | 46100 | 604 |
| 514 | 20250121 | 104100 | 7673720450 | 46100 | 46050 | 46150 | 46050 | 1671 |
| 515 | 20250121 | 104000 | 7596682650 | 46050 | 46100 | 46150 | 46050 | 1979 |
| 516 | 20250121 | 103900 | 7505458250 | 46100 | 46150 | 46150 | 46100 | 311 |
| 517 | 20250121 | 103800 | 7491118400 | 46100 | 46150 | 46150 | 46100 | 306 |
| 518 | 20250121 | 103700 | 7477006600 | 46150 | 46100 | 46150 | 46100 | 232 |
| 519 | 20250121 | 103600 | 7466306650 | 46100 | 46150 | 46200 | 46100 | 823 |
| 520 | 20250121 | 103500 | 7428318650 | 46200 | 46200 | 46200 | 46150 | 173 |
| 521 | 20250121 | 103400 | 7420326950 | 46200 | 46200 | 46250 | 46200 | 460 |
| 522 | 20250121 | 103300 | 7399064000 | 46250 | 46300 | 46300 | 46200 | 462 |
| 523 | 20250121 | 103200 | 7377699150 | 46250 | 46300 | 46300 | 46250 | 218 |
| 524 | 20250121 | 103100 | 7367607650 | 46300 | 46200 | 46300 | 46200 | 843 |
| 525 | 20250121 | 103000 | 7328620050 | 46250 | 46200 | 46250 | 46200 | 114 |
| 526 | 20250121 | 102900 | 7323349950 | 46200 | 46200 | 46250 | 46200 | 292 |
| 527 | 20250121 | 102800 | 7309851600 | 46250 | 46200 | 46300 | 46200 | 854 |
| 528 | 20250121 | 102700 | 7270356100 | 46200 | 46200 | 46250 | 46200 | 346 |
| 529 | 20250121 | 102600 | 7254367550 | 46200 | 46250 | 46300 | 46200 | 751 |
| 530 | 20250121 | 102500 | 7219648800 | 46250 | 46200 | 46300 | 46200 | 178 |
| 531 | 20250121 | 102400 | 7211412150 | 46250 | 46150 | 46300 | 46150 | 925 |
| 532 | 20250121 | 102300 | 7168675050 | 46150 | 46200 | 46200 | 46150 | 403 |
| 533 | 20250121 | 102200 | 7150058150 | 46200 | 46150 | 46200 | 46150 | 181 |
| 534 | 20250121 | 102100 | 7141698500 | 46150 | 46150 | 46200 | 46150 | 594 |
| 535 | 20250121 | 102000 | 7114260750 | 46150 | 46200 | 46200 | 46150 | 526 |
| 536 | 20250121 | 101900 | 7089962300 | 46100 | 46100 | 46200 | 46100 | 253 |
| 537 | 20250121 | 101800 | 7078287000 | 46200 | 46150 | 46200 | 46100 | 713 |
| 538 | 20250121 | 101700 | 7045374100 | 46200 | 46150 | 46200 | 46150 | 128 |
| 539 | 20250121 | 101600 | 7039463800 | 46150 | 46100 | 46200 | 46100 | 439 |
| 540 | 20250121 | 101500 | 7019203100 | 46100 | 46150 | 46150 | 46100 | 533 |
| 541 | 20250121 | 101400 | 6994608050 | 46100 | 46150 | 46150 | 46100 | 302 |
| 542 | 20250121 | 101300 | 6980678000 | 46150 | 46200 | 46250 | 46150 | 135 |
| 543 | 20250121 | 101200 | 6974438600 | 46250 | 46150 | 46250 | 46150 | 662 |
| 544 | 20250121 | 101100 | 6943856150 | 46150 | 46150 | 46200 | 46150 | 318 |
| 545 | 20250121 | 101000 | 6929172300 | 46200 | 46150 | 46200 | 46150 | 526 |
| 546 | 20250121 | 100900 | 6904883700 | 46150 | 46250 | 46250 | 46150 | 1046 |
| 547 | 20250121 | 100800 | 6856558100 | 46200 | 46250 | 46250 | 46200 | 372 |
| 548 | 20250121 | 100700 | 6839361000 | 46250 | 46300 | 46300 | 46200 | 377 |
| 549 | 20250121 | 100600 | 6821916450 | 46300 | 46300 | 46300 | 46250 | 71 |
| 550 | 20250121 | 100500 | 6818629500 | 46300 | 46150 | 46300 | 46100 | 1915 |
| 551 | 20250121 | 100400 | 6730170300 | 46150 | 46150 | 46150 | 46050 | 648 |
| 552 | 20250121 | 100300 | 6700291850 | 46200 | 46000 | 46200 | 46000 | 2484 |
| 553 | 20250121 | 100200 | 6585887400 | 46000 | 46000 | 46050 | 46000 | 280 |
| 554 | 20250121 | 100100 | 6573001850 | 46000 | 46000 | 46050 | 46000 | 459 |
| 555 | 20250121 | 100000 | 6551875300 | 45950 | 46000 | 46000 | 45950 | 477 |
| 556 | 20250121 | 095900 | 6529942050 | 46000 | 45950 | 46000 | 45950 | 1238 |
| 557 | 20250121 | 095800 | 6473026650 | 45950 | 46050 | 46050 | 45950 | 2858 |
| 558 | 20250121 | 095700 | 6341536650 | 46050 | 46200 | 46200 | 46050 | 611 |
| 559 | 20250121 | 095600 | 6313326050 | 46200 | 46100 | 46250 | 46100 | 780 |
| 560 | 20250121 | 095500 | 6277270500 | 46100 | 46050 | 46150 | 46000 | 1004 |
| 561 | 20250121 | 095400 | 6230993600 | 46100 | 46050 | 46100 | 46050 | 279 |
| 562 | 20250121 | 095300 | 6218138350 | 46000 | 45950 | 46050 | 45900 | 1414 |
| 563 | 20250121 | 095200 | 6153122600 | 45950 | 45900 | 45950 | 45600 | 6818 |
| 564 | 20250121 | 095100 | 5840779250 | 45950 | 46100 | 46100 | 45900 | 5841 |
| 565 | 20250121 | 095000 | 5572257750 | 46150 | 46200 | 46200 | 46050 | 4454 |
| 566 | 20250121 | 094900 | 5366672100 | 46250 | 46250 | 46300 | 46200 | 1257 |
| 567 | 20250121 | 094800 | 5308548300 | 46250 | 46250 | 46300 | 46250 | 270 |
| 568 | 20250121 | 094700 | 5296058150 | 46250 | 46300 | 46300 | 46250 | 539 |
| 569 | 20250121 | 094600 | 5271123050 | 46300 | 46200 | 46300 | 46200 | 386 |
| 570 | 20250121 | 094500 | 5253257800 | 46250 | 46300 | 46300 | 46200 | 630 |
| 571 | 20250121 | 094400 | 5224148850 | 46300 | 46200 | 46350 | 46200 | 2888 |
| 572 | 20250121 | 094300 | 5090457300 | 46250 | 46250 | 46250 | 46200 | 471 |
| 573 | 20250121 | 094200 | 5068673600 | 46250 | 46500 | 46500 | 45600 | 17259 |
| 574 | 20250121 | 094100 | 4272098850 | 46550 | 46500 | 46550 | 46500 | 316 |
| 575 | 20250121 | 094000 | 4257395450 | 46500 | 46550 | 46600 | 46500 | 27 |
| 576 | 20250121 | 093900 | 4256138750 | 46550 | 46600 | 46600 | 46550 | 4884 |
| 577 | 20250121 | 093800 | 4028680750 | 46600 | 46600 | 46650 | 46600 | 882 |
| 578 | 20250121 | 093700 | 3987544200 | 46650 | 46650 | 46650 | 46600 | 295 |
| 579 | 20250121 | 093600 | 3973784600 | 46700 | 46600 | 46700 | 46550 | 2661 |
| 580 | 20250121 | 093500 | 3849775700 | 46600 | 46650 | 46650 | 46600 | 443 |
| 581 | 20250121 | 093400 | 3829129450 | 46650 | 46600 | 46700 | 46600 | 2071 |
| 582 | 20250121 | 093300 | 3732568700 | 46600 | 46650 | 46650 | 46600 | 453 |
| 583 | 20250121 | 093200 | 3711450600 | 46650 | 46750 | 46750 | 46650 | 507 |
| 584 | 20250121 | 093100 | 3687796750 | 46700 | 46750 | 46750 | 46700 | 108 |
| 585 | 20250121 | 093000 | 3682750250 | 46750 | 46650 | 46750 | 46650 | 562 |
| 586 | 20250121 | 092900 | 3656503150 | 46700 | 46700 | 46750 | 46600 | 1209 |
| 587 | 20250121 | 092800 | 3600083150 | 46750 | 46750 | 46800 | 46650 | 1659 |
| 588 | 20250121 | 092700 | 3522571450 | 46750 | 46800 | 46800 | 46750 | 1640 |
| 589 | 20250121 | 092600 | 3445832400 | 46850 | 46850 | 46850 | 46800 | 3749 |
| 590 | 20250121 | 092500 | 3270296000 | 46850 | 46850 | 46850 | 46800 | 953 |
| 591 | 20250121 | 092400 | 3225650900 | 46850 | 46850 | 46850 | 46800 | 4230 |
| 592 | 20250121 | 092300 | 3027478100 | 46800 | 46800 | 46850 | 46750 | 2438 |
| 593 | 20250121 | 092200 | 2913344200 | 46800 | 46750 | 46800 | 46750 | 6024 |
| 594 | 20250121 | 092100 | 2631582000 | 46750 | 46700 | 46750 | 46650 | 3450 |
| 595 | 20250121 | 092000 | 2470462400 | 46700 | 46700 | 46700 | 46600 | 341 |
| 596 | 20250121 | 091900 | 2454556150 | 46700 | 46650 | 46700 | 46650 | 1535 |
| 597 | 20250121 | 091800 | 2382944050 | 46650 | 46600 | 46650 | 46600 | 1218 |
| 598 | 20250121 | 091700 | 2326154800 | 46650 | 46600 | 46650 | 46600 | 2075 |
| 599 | 20250121 | 091600 | 2229454250 | 46550 | 46600 | 46650 | 46550 | 2514 |
| 600 | 20250121 | 091500 | 2112315500 | 46600 | 46650 | 46650 | 46600 | 1166 |
| 601 | 20250121 | 091400 | 2057937700 | 46650 | 46650 | 46700 | 46600 | 632 |
| 602 | 20250121 | 091300 | 2028444500 | 46600 | 46600 | 46650 | 46500 | 3421 |
| 603 | 20250121 | 091200 | 1869016600 | 46600 | 46600 | 46600 | 46550 | 1494 |
| 604 | 20250121 | 091100 | 1799430850 | 46600 | 46550 | 46600 | 46550 | 986 |
| 605 | 20250121 | 091000 | 1753530750 | 46550 | 46750 | 46750 | 46550 | 2267 |
| 606 | 20250121 | 090900 | 1647793650 | 46700 | 46700 | 46700 | 46650 | 939 |
| 607 | 20250121 | 090800 | 1603942400 | 46700 | 46750 | 46800 | 46700 | 5162 |
| 608 | 20250121 | 090700 | 1362706250 | 46700 | 46700 | 46750 | 46700 | 992 |
| 609 | 20250121 | 090600 | 1316364850 | 46750 | 46700 | 46750 | 46600 | 1059 |
| 610 | 20250121 | 090500 | 1266950100 | 46700 | 46800 | 46900 | 46700 | 5839 |
| 611 | 20250121 | 090400 | 993762100 | 46800 | 46650 | 46850 | 46650 | 4628 |
| 612 | 20250121 | 090300 | 777387000 | 46650 | 46500 | 46700 | 46500 | 4923 |
| 613 | 20250121 | 090200 | 547963500 | 46500 | 46400 | 46550 | 46400 | 5327 |
| 614 | 20250121 | 090100 | 300143800 | 46450 | 46250 | 46450 | 46250 | 3705 |
| 615 | 20250121 | 090000 | 128211700 | 46200 | 46150 | 46250 | 46150 | 2777 |