33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 191300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 3 | 20250122 | 191200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20250122 | 191100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20250122 | 191000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20250122 | 190900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20250122 | 190800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20250122 | 190700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20250122 | 190600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20250122 | 190500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20250122 | 190400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20250122 | 190300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20250122 | 190200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20250122 | 190100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20250122 | 190000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20250122 | 185900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20250122 | 185800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20250122 | 185700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20250122 | 185600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20250122 | 185500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20250122 | 185400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20250122 | 185300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20250122 | 185200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20250122 | 185100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20250122 | 185000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20250122 | 184900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20250122 | 184800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20250122 | 184700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20250122 | 184600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20250122 | 184500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20250122 | 184400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20250122 | 184300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 33 | 20250122 | 184200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20250122 | 184100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20250122 | 184000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20250122 | 183900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20250122 | 183800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20250122 | 183700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20250122 | 183600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20250122 | 183500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20250122 | 183400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20250122 | 183300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20250122 | 183200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20250122 | 183100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20250122 | 183000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20250122 | 182900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20250122 | 182800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20250122 | 182700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20250122 | 182600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20250122 | 182500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20250122 | 182400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20250122 | 182300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20250122 | 182200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20250122 | 182100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20250122 | 182000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20250122 | 181900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20250122 | 181800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20250122 | 181700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20250122 | 181600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20250122 | 181500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20250122 | 181400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20250122 | 181300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 63 | 20250122 | 181200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20250122 | 181100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20250122 | 181000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20250122 | 180900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20250122 | 180800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20250122 | 180700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20250122 | 180600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20250122 | 180500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20250122 | 180400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20250122 | 180300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20250122 | 180200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20250122 | 180100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20250122 | 180000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20250122 | 175900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20250122 | 175800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20250122 | 175700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20250122 | 175600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20250122 | 175500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20250122 | 175400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20250122 | 175300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20250122 | 175200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20250122 | 175100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20250122 | 175000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20250122 | 174900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20250122 | 174800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20250122 | 174700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20250122 | 174600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20250122 | 174500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20250122 | 174400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20250122 | 174300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 93 | 20250122 | 174200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20250122 | 174100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20250122 | 174000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20250122 | 173900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20250122 | 173800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20250122 | 173700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20250122 | 173600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20250122 | 173500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20250122 | 173400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20250122 | 173300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20250122 | 173200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20250122 | 173100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20250122 | 173000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20250122 | 172900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20250122 | 172800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20250122 | 172700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20250122 | 172600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20250122 | 172500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20250122 | 172400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20250122 | 172300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20250122 | 172200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20250122 | 172100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20250122 | 172000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20250122 | 171900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20250122 | 171800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20250122 | 171700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20250122 | 171600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20250122 | 171500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20250122 | 171400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20250122 | 171300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 123 | 20250122 | 171200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20250122 | 171100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20250122 | 171000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20250122 | 170900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20250122 | 170800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20250122 | 170700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20250122 | 170600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20250122 | 170500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20250122 | 170400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20250122 | 170300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20250122 | 170200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20250122 | 170100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20250122 | 170000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20250122 | 165900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20250122 | 165800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20250122 | 165700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20250122 | 165600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20250122 | 165500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20250122 | 165400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20250122 | 165300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20250122 | 165200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20250122 | 165100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20250122 | 165000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20250122 | 164900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20250122 | 164800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20250122 | 164700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20250122 | 164600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20250122 | 164500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20250122 | 164400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20250122 | 164300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 153 | 20250122 | 164200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20250122 | 164100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20250122 | 164000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20250122 | 163900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20250122 | 163800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20250122 | 163700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20250122 | 163600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20250122 | 163500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20250122 | 163400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20250122 | 163300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20250122 | 163200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20250122 | 163100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20250122 | 163000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20250122 | 162900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20250122 | 162800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20250122 | 162700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20250122 | 162600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20250122 | 162500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20250122 | 162400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20250122 | 162300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20250122 | 162200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20250122 | 162100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20250122 | 162000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20250122 | 161900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20250122 | 161800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20250122 | 161700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20250122 | 161600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20250122 | 161500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20250122 | 161400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20250122 | 161300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 183 | 20250122 | 161200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20250122 | 161100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20250122 | 161000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20250122 | 160900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20250122 | 160800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20250122 | 160700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20250122 | 160600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20250122 | 160500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20250122 | 160400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20250122 | 160300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20250122 | 160200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20250122 | 160100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20250122 | 160000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20250122 | 155900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20250122 | 155800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20250122 | 155700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20250122 | 155600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20250122 | 155500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20250122 | 155400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20250122 | 155300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 203 | 20250122 | 155200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 204 | 20250122 | 155100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 205 | 20250122 | 155000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 206 | 20250122 | 154900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20250122 | 154800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20250122 | 154700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20250122 | 154600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20250122 | 154500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20250122 | 154400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20250122 | 154300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 213 | 20250122 | 154200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20250122 | 154100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20250122 | 154000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20250122 | 153900 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 217 | 20250122 | 153800 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 218 | 20250122 | 153700 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 219 | 20250122 | 153600 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 220 | 20250122 | 153500 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 221 | 20250122 | 153400 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 222 | 20250122 | 153300 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 223 | 20250122 | 153200 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 224 | 20250122 | 153100 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 225 | 20250122 | 153000 | 12467461250 | 45550 | 45550 | 45550 | 45550 | 5220 |
| 226 | 20250122 | 152900 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 227 | 20250122 | 152800 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 228 | 20250122 | 152700 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 229 | 20250122 | 152600 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 230 | 20250122 | 152500 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 231 | 20250122 | 152400 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 232 | 20250122 | 152300 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 233 | 20250122 | 152200 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 234 | 20250122 | 152100 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 235 | 20250122 | 152000 | 12229690250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 236 | 20250122 | 151900 | 12229690250 | 45700 | 45650 | 45750 | 45550 | 416 |
| 237 | 20250122 | 151800 | 12210678150 | 45600 | 45650 | 45700 | 45550 | 1758 |
| 238 | 20250122 | 151700 | 12130424300 | 45650 | 45600 | 45700 | 45600 | 1960 |
| 239 | 20250122 | 151600 | 12040927850 | 45600 | 45550 | 45650 | 45550 | 786 |
| 240 | 20250122 | 151500 | 12005098050 | 45600 | 45550 | 45650 | 45500 | 1548 |
| 241 | 20250122 | 151400 | 11934573100 | 45550 | 45600 | 45600 | 45550 | 1351 |
| 242 | 20250122 | 151300 | 11873021400 | 45600 | 45550 | 45650 | 45550 | 2051 |
| 243 | 20250122 | 151200 | 11779487300 | 45550 | 45550 | 45600 | 45550 | 1489 |
| 244 | 20250122 | 151100 | 11711657500 | 45550 | 45550 | 45600 | 45550 | 1209 |
| 245 | 20250122 | 151000 | 11656583350 | 45600 | 45550 | 45600 | 45550 | 1392 |
| 246 | 20250122 | 150900 | 11593173650 | 45550 | 45550 | 45600 | 45500 | 1723 |
| 247 | 20250122 | 150800 | 11514688000 | 45550 | 45550 | 45600 | 45500 | 1125 |
| 248 | 20250122 | 150700 | 11463446950 | 45550 | 45550 | 45600 | 45550 | 1422 |
| 249 | 20250122 | 150600 | 11398674300 | 45550 | 45550 | 45600 | 45550 | 1433 |
| 250 | 20250122 | 150500 | 11333400250 | 45550 | 45500 | 45600 | 45500 | 1838 |
| 251 | 20250122 | 150400 | 11249690250 | 45500 | 45550 | 45600 | 45500 | 1379 |
| 252 | 20250122 | 150300 | 11186881400 | 45550 | 45550 | 45600 | 45550 | 1537 |
| 253 | 20250122 | 150200 | 11116870250 | 45600 | 45600 | 45650 | 45550 | 1524 |
| 254 | 20250122 | 150100 | 11047420100 | 45600 | 45600 | 45650 | 45550 | 1808 |
| 255 | 20250122 | 150000 | 10965001050 | 45600 | 45550 | 45700 | 45550 | 1846 |
| 256 | 20250122 | 145900 | 10880809800 | 45600 | 45550 | 45700 | 45550 | 1545 |
| 257 | 20250122 | 145800 | 10810336950 | 45600 | 45550 | 45650 | 45550 | 1826 |
| 258 | 20250122 | 145700 | 10727080200 | 45600 | 45550 | 45600 | 45500 | 1553 |
| 259 | 20250122 | 145600 | 10656331050 | 45550 | 45550 | 45600 | 45500 | 915 |
| 260 | 20250122 | 145500 | 10614647800 | 45550 | 45500 | 45600 | 45500 | 820 |
| 261 | 20250122 | 145400 | 10577316300 | 45500 | 45550 | 45600 | 45500 | 947 |
| 262 | 20250122 | 145300 | 10534207000 | 45550 | 45500 | 45600 | 45450 | 838 |
| 263 | 20250122 | 145200 | 10496065600 | 45550 | 45500 | 45600 | 45500 | 731 |
| 264 | 20250122 | 145100 | 10462789100 | 45500 | 45500 | 45600 | 45500 | 931 |
| 265 | 20250122 | 145000 | 10420414200 | 45500 | 45500 | 45600 | 45450 | 741 |
| 266 | 20250122 | 144900 | 10386689500 | 45500 | 45550 | 45600 | 45500 | 1050 |
| 267 | 20250122 | 144800 | 10338895000 | 45600 | 45550 | 45600 | 45500 | 895 |
| 268 | 20250122 | 144700 | 10298140000 | 45500 | 45500 | 45550 | 45500 | 683 |
| 269 | 20250122 | 144600 | 10267058100 | 45500 | 45500 | 45550 | 45500 | 893 |
| 270 | 20250122 | 144500 | 10226421800 | 45550 | 45450 | 45550 | 45450 | 973 |
| 271 | 20250122 | 144400 | 10182168800 | 45450 | 45450 | 45550 | 45450 | 826 |
| 272 | 20250122 | 144300 | 10144617550 | 45450 | 45450 | 45500 | 45450 | 640 |
| 273 | 20250122 | 144200 | 10115526850 | 45450 | 45500 | 45550 | 45450 | 689 |
| 274 | 20250122 | 144100 | 10084195850 | 45450 | 45500 | 45500 | 45450 | 554 |
| 275 | 20250122 | 144000 | 10059007300 | 45500 | 45450 | 45550 | 45450 | 710 |
| 276 | 20250122 | 143900 | 10026727250 | 45500 | 45450 | 45550 | 45450 | 534 |
| 277 | 20250122 | 143800 | 10002449000 | 45450 | 45450 | 45550 | 45400 | 969 |
| 278 | 20250122 | 143700 | 9958413150 | 45450 | 45550 | 45550 | 45450 | 585 |
| 279 | 20250122 | 143600 | 9931815000 | 45500 | 45500 | 45550 | 45450 | 559 |
| 280 | 20250122 | 143500 | 9906393900 | 45500 | 45500 | 45500 | 45400 | 728 |
| 281 | 20250122 | 143400 | 9873300150 | 45450 | 45500 | 45500 | 45400 | 770 |
| 282 | 20250122 | 143300 | 9838299200 | 45450 | 45400 | 45500 | 45350 | 609 |
| 283 | 20250122 | 143200 | 9810639900 | 45400 | 45400 | 45450 | 45350 | 729 |
| 284 | 20250122 | 143100 | 9777544150 | 45400 | 45450 | 45500 | 45400 | 611 |
| 285 | 20250122 | 143000 | 9749793200 | 45500 | 45400 | 45500 | 45400 | 580 |
| 286 | 20250122 | 142900 | 9723444900 | 45400 | 45400 | 45500 | 45350 | 720 |
| 287 | 20250122 | 142800 | 9690751650 | 45400 | 45400 | 45500 | 45350 | 1568 |
| 288 | 20250122 | 142700 | 9619540450 | 45450 | 45400 | 45500 | 45350 | 787 |
| 289 | 20250122 | 142600 | 9583783600 | 45400 | 45400 | 45450 | 45400 | 896 |
| 290 | 20250122 | 142500 | 9543101300 | 45400 | 45400 | 45450 | 45350 | 1391 |
| 291 | 20250122 | 142400 | 9479947150 | 45400 | 45450 | 45450 | 45400 | 1741 |
| 292 | 20250122 | 142300 | 9400896850 | 45400 | 45400 | 45450 | 45400 | 641 |
| 293 | 20250122 | 142200 | 9371792000 | 45400 | 45400 | 45450 | 45400 | 761 |
| 294 | 20250122 | 142100 | 9337237600 | 45450 | 45450 | 45500 | 45400 | 1262 |
| 295 | 20250122 | 142000 | 9279887650 | 45500 | 45450 | 45500 | 45450 | 618 |
| 296 | 20250122 | 141900 | 9251795050 | 45450 | 45450 | 45500 | 45450 | 622 |
| 297 | 20250122 | 141800 | 9223520300 | 45450 | 45450 | 45500 | 45450 | 614 |
| 298 | 20250122 | 141700 | 9195609350 | 45450 | 45450 | 45500 | 45450 | 737 |
| 299 | 20250122 | 141600 | 9162103500 | 45450 | 45550 | 45550 | 45450 | 1572 |
| 300 | 20250122 | 141500 | 9090592200 | 45500 | 45500 | 45550 | 45500 | 951 |
| 301 | 20250122 | 141400 | 9047317150 | 45500 | 45500 | 45550 | 45500 | 588 |
| 302 | 20250122 | 141300 | 9020556050 | 45500 | 45500 | 45550 | 45500 | 713 |
| 303 | 20250122 | 141200 | 8988104950 | 45550 | 45550 | 45550 | 45500 | 882 |
| 304 | 20250122 | 141100 | 8947969800 | 45550 | 45500 | 45550 | 45500 | 2702 |
| 305 | 20250122 | 141000 | 8825022800 | 45500 | 45500 | 45550 | 45500 | 1026 |
| 306 | 20250122 | 140900 | 8778328600 | 45500 | 45500 | 45550 | 45500 | 1516 |
| 307 | 20250122 | 140800 | 8709347350 | 45500 | 45550 | 45600 | 45500 | 612 |
| 308 | 20250122 | 140700 | 8681465850 | 45550 | 45550 | 45650 | 45500 | 1842 |
| 309 | 20250122 | 140600 | 8597505100 | 45500 | 45500 | 45550 | 45500 | 1177 |
| 310 | 20250122 | 140500 | 8543946850 | 45500 | 45500 | 45550 | 45500 | 583 |
| 311 | 20250122 | 140400 | 8517413650 | 45500 | 45550 | 45600 | 45500 | 826 |
| 312 | 20250122 | 140300 | 8479801550 | 45550 | 45550 | 45600 | 45550 | 1025 |
| 313 | 20250122 | 140200 | 8433100750 | 45550 | 45550 | 45600 | 45550 | 1030 |
| 314 | 20250122 | 140100 | 8386181850 | 45550 | 45550 | 45600 | 45550 | 619 |
| 315 | 20250122 | 140000 | 8357981000 | 45550 | 45550 | 45600 | 45550 | 498 |
| 316 | 20250122 | 135900 | 8335294550 | 45600 | 45550 | 45600 | 45550 | 575 |
| 317 | 20250122 | 135800 | 8309095000 | 45600 | 45600 | 45600 | 45550 | 759 |
| 318 | 20250122 | 135700 | 8274517600 | 45600 | 45600 | 45600 | 45550 | 489 |
| 319 | 20250122 | 135600 | 8252237850 | 45550 | 45700 | 45700 | 45550 | 572 |
| 320 | 20250122 | 135500 | 8226158000 | 45650 | 45550 | 45700 | 45550 | 567 |
| 321 | 20250122 | 135400 | 8200307550 | 45600 | 45600 | 45650 | 45550 | 573 |
| 322 | 20250122 | 135300 | 8174184600 | 45550 | 45600 | 45600 | 45550 | 339 |
| 323 | 20250122 | 135200 | 8158734300 | 45600 | 45550 | 45650 | 45550 | 671 |
| 324 | 20250122 | 135100 | 8128145500 | 45550 | 45550 | 45600 | 45550 | 399 |
| 325 | 20250122 | 135000 | 8109967200 | 45550 | 45600 | 45600 | 45550 | 306 |
| 326 | 20250122 | 134900 | 8096021850 | 45600 | 45550 | 45650 | 45550 | 444 |
| 327 | 20250122 | 134800 | 8075779750 | 45550 | 45650 | 45650 | 45550 | 356 |
| 328 | 20250122 | 134700 | 8059555700 | 45600 | 45550 | 45650 | 45550 | 424 |
| 329 | 20250122 | 134600 | 8040239700 | 45650 | 45600 | 45650 | 45550 | 576 |
| 330 | 20250122 | 134500 | 8013958000 | 45600 | 45600 | 45650 | 45600 | 313 |
| 331 | 20250122 | 134400 | 7999680600 | 45600 | 45650 | 45650 | 45600 | 311 |
| 332 | 20250122 | 134300 | 7985489700 | 45650 | 45650 | 45700 | 45650 | 660 |
| 333 | 20250122 | 134200 | 7955352850 | 45650 | 45650 | 45700 | 45650 | 360 |
| 334 | 20250122 | 134100 | 7938911750 | 45650 | 45650 | 45700 | 45600 | 438 |
| 335 | 20250122 | 134000 | 7918917150 | 45600 | 45700 | 45700 | 45550 | 2168 |
| 336 | 20250122 | 133900 | 7819990350 | 45750 | 45650 | 45750 | 45650 | 1055 |
| 337 | 20250122 | 133800 | 7771780900 | 45650 | 45650 | 45700 | 45650 | 420 |
| 338 | 20250122 | 133700 | 7752603500 | 45650 | 45650 | 45700 | 45650 | 551 |
| 339 | 20250122 | 133600 | 7727448700 | 45650 | 45700 | 45700 | 45600 | 399 |
| 340 | 20250122 | 133500 | 7709239800 | 45700 | 45600 | 45700 | 45600 | 449 |
| 341 | 20250122 | 133400 | 7688745400 | 45650 | 45700 | 45700 | 45600 | 259 |
| 342 | 20250122 | 133300 | 7676931850 | 45700 | 45600 | 45700 | 45600 | 1316 |
| 343 | 20250122 | 133200 | 7616822000 | 45600 | 45650 | 45700 | 45600 | 1590 |
| 344 | 20250122 | 133100 | 7544242750 | 45650 | 45600 | 45750 | 45600 | 743 |
| 345 | 20250122 | 133000 | 7510319700 | 45600 | 45600 | 45650 | 45550 | 736 |
| 346 | 20250122 | 132900 | 7476747250 | 45600 | 45650 | 45700 | 45600 | 352 |
| 347 | 20250122 | 132800 | 7460689650 | 45650 | 45650 | 45700 | 45600 | 474 |
| 348 | 20250122 | 132700 | 7439070750 | 45650 | 45650 | 45700 | 45600 | 509 |
| 349 | 20250122 | 132600 | 7415825400 | 45650 | 45650 | 45700 | 45650 | 253 |
| 350 | 20250122 | 132500 | 7404275850 | 45650 | 45650 | 45700 | 45650 | 233 |
| 351 | 20250122 | 132400 | 7393635700 | 45650 | 45650 | 45700 | 45650 | 229 |
| 352 | 20250122 | 132300 | 7383177550 | 45700 | 45650 | 45700 | 45650 | 256 |
| 353 | 20250122 | 132200 | 7371489300 | 45650 | 45650 | 45700 | 45650 | 135 |
| 354 | 20250122 | 132100 | 7365324800 | 45650 | 45650 | 45700 | 45650 | 208 |
| 355 | 20250122 | 132000 | 7355825450 | 45650 | 45550 | 45650 | 45550 | 400 |
| 356 | 20250122 | 131900 | 7337581700 | 45600 | 45600 | 45700 | 45550 | 338 |
| 357 | 20250122 | 131800 | 7322168850 | 45600 | 45600 | 45650 | 45600 | 253 |
| 358 | 20250122 | 131700 | 7310628000 | 45600 | 45650 | 45650 | 45600 | 745 |
| 359 | 20250122 | 131600 | 7276644550 | 45600 | 45650 | 45650 | 45600 | 251 |
| 360 | 20250122 | 131500 | 7265197850 | 45650 | 45650 | 45700 | 45600 | 582 |
| 361 | 20250122 | 131400 | 7238613450 | 45650 | 45700 | 45700 | 45650 | 472 |
| 362 | 20250122 | 131300 | 7217053950 | 45700 | 45650 | 45700 | 45650 | 409 |
| 363 | 20250122 | 131200 | 7198373600 | 45650 | 45650 | 45700 | 45650 | 126 |
| 364 | 20250122 | 131100 | 7192620600 | 45650 | 45600 | 45700 | 45600 | 1464 |
| 365 | 20250122 | 131000 | 7125773550 | 45600 | 45600 | 45650 | 45600 | 365 |
| 366 | 20250122 | 130900 | 7109122250 | 45650 | 45600 | 45650 | 45600 | 273 |
| 367 | 20250122 | 130800 | 7096669200 | 45650 | 45650 | 45700 | 45650 | 333 |
| 368 | 20250122 | 130700 | 7081465800 | 45650 | 45700 | 45700 | 45650 | 207 |
| 369 | 20250122 | 130600 | 7072011250 | 45650 | 45650 | 45700 | 45650 | 527 |
| 370 | 20250122 | 130500 | 7047946650 | 45650 | 45650 | 45700 | 45650 | 224 |
| 371 | 20250122 | 130400 | 7037718300 | 45650 | 45600 | 45650 | 45600 | 145 |
| 372 | 20250122 | 130300 | 7031103100 | 45650 | 45650 | 45700 | 45600 | 358 |
| 373 | 20250122 | 130200 | 7014758100 | 45650 | 45650 | 45700 | 45650 | 343 |
| 374 | 20250122 | 130100 | 6999099600 | 45650 | 45650 | 45700 | 45650 | 175 |
| 375 | 20250122 | 130000 | 6991109000 | 45650 | 45600 | 45700 | 45550 | 618 |
| 376 | 20250122 | 125900 | 6962926000 | 45600 | 45550 | 45600 | 45550 | 175 |
| 377 | 20250122 | 125800 | 6954952850 | 45550 | 45600 | 45650 | 45550 | 540 |
| 378 | 20250122 | 125700 | 6930324750 | 45600 | 45600 | 45650 | 45600 | 405 |
| 379 | 20250122 | 125600 | 6911849800 | 45600 | 45600 | 45650 | 45550 | 1254 |
| 380 | 20250122 | 125500 | 6854668100 | 45600 | 45600 | 45650 | 45600 | 223 |
| 381 | 20250122 | 125400 | 6844498500 | 45650 | 45600 | 45650 | 45600 | 458 |
| 382 | 20250122 | 125300 | 6823606300 | 45600 | 45650 | 45650 | 45600 | 250 |
| 383 | 20250122 | 125200 | 6812201950 | 45600 | 45600 | 45650 | 45600 | 246 |
| 384 | 20250122 | 125100 | 6800980100 | 45600 | 45600 | 45650 | 45600 | 685 |
| 385 | 20250122 | 125000 | 6769742000 | 45600 | 45650 | 45650 | 45600 | 307 |
| 386 | 20250122 | 124900 | 6755742300 | 45600 | 45600 | 45650 | 45600 | 343 |
| 387 | 20250122 | 124800 | 6740095650 | 45600 | 45650 | 45650 | 45600 | 264 |
| 388 | 20250122 | 124700 | 6728057050 | 45600 | 45600 | 45650 | 45600 | 577 |
| 389 | 20250122 | 124600 | 6701743900 | 45600 | 45600 | 45650 | 45600 | 205 |
| 390 | 20250122 | 124500 | 6692393850 | 45600 | 45600 | 45650 | 45600 | 320 |
| 391 | 20250122 | 124400 | 6677797800 | 45600 | 45750 | 45800 | 45600 | 1319 |
| 392 | 20250122 | 124300 | 6617530300 | 45800 | 45700 | 45800 | 45700 | 360 |
| 393 | 20250122 | 124200 | 6601069100 | 45750 | 45750 | 45800 | 45700 | 512 |
| 394 | 20250122 | 124100 | 6577642800 | 45750 | 45750 | 45800 | 45750 | 265 |
| 395 | 20250122 | 124000 | 6565513500 | 45750 | 45750 | 45750 | 45700 | 228 |
| 396 | 20250122 | 123900 | 6555091250 | 45750 | 45700 | 45800 | 45700 | 914 |
| 397 | 20250122 | 123800 | 6513292300 | 45650 | 45650 | 45700 | 45650 | 307 |
| 398 | 20250122 | 123700 | 6499269250 | 45650 | 45650 | 45700 | 45650 | 668 |
| 399 | 20250122 | 123600 | 6468769950 | 45650 | 45650 | 45700 | 45650 | 172 |
| 400 | 20250122 | 123500 | 6460918050 | 45700 | 45650 | 45700 | 45650 | 276 |
| 401 | 20250122 | 123400 | 6448312900 | 45650 | 45650 | 45700 | 45600 | 380 |
| 402 | 20250122 | 123300 | 6430963700 | 45650 | 45650 | 45700 | 45600 | 256 |
| 403 | 20250122 | 123200 | 6419276800 | 45650 | 45650 | 45700 | 45650 | 315 |
| 404 | 20250122 | 123100 | 6404888750 | 45650 | 45650 | 45700 | 45600 | 622 |
| 405 | 20250122 | 123000 | 6376498450 | 45600 | 45650 | 45700 | 45600 | 818 |
| 406 | 20250122 | 122900 | 6339154900 | 45650 | 45700 | 45700 | 45650 | 305 |
| 407 | 20250122 | 122800 | 6325228350 | 45650 | 45650 | 45700 | 45650 | 366 |
| 408 | 20250122 | 122700 | 6308516250 | 45700 | 45650 | 45700 | 45650 | 238 |
| 409 | 20250122 | 122600 | 6297645250 | 45650 | 45600 | 45700 | 45600 | 192 |
| 410 | 20250122 | 122500 | 6288883350 | 45700 | 45550 | 45700 | 45550 | 2041 |
| 411 | 20250122 | 122400 | 6195824900 | 45550 | 45550 | 45600 | 45550 | 361 |
| 412 | 20250122 | 122300 | 6179369550 | 45550 | 45550 | 45600 | 45550 | 358 |
| 413 | 20250122 | 122200 | 6163060600 | 45550 | 45650 | 45700 | 45550 | 1145 |
| 414 | 20250122 | 122100 | 6110852800 | 45650 | 45650 | 45700 | 45650 | 539 |
| 415 | 20250122 | 122000 | 6086243700 | 45650 | 45650 | 45700 | 45650 | 360 |
| 416 | 20250122 | 121900 | 6069808100 | 45650 | 45650 | 45700 | 45650 | 1019 |
| 417 | 20250122 | 121800 | 6023280900 | 45650 | 45650 | 45700 | 45650 | 229 |
| 418 | 20250122 | 121700 | 6012824950 | 45650 | 45650 | 45700 | 45650 | 504 |
| 419 | 20250122 | 121600 | 5989807700 | 45650 | 45650 | 45650 | 45650 | 258 |
| 420 | 20250122 | 121500 | 5978030000 | 45650 | 45650 | 45700 | 45650 | 276 |
| 421 | 20250122 | 121400 | 5965426550 | 45700 | 45700 | 45700 | 45650 | 322 |
| 422 | 20250122 | 121300 | 5950721700 | 45650 | 45650 | 45700 | 45650 | 199 |
| 423 | 20250122 | 121200 | 5941635350 | 45650 | 45650 | 45700 | 45650 | 304 |
| 424 | 20250122 | 121100 | 5927754950 | 45700 | 45650 | 45700 | 45650 | 283 |
| 425 | 20250122 | 121000 | 5914834500 | 45700 | 45650 | 45700 | 45650 | 284 |
| 426 | 20250122 | 120900 | 5901863350 | 45650 | 45600 | 45700 | 45600 | 398 |
| 427 | 20250122 | 120800 | 5883698950 | 45650 | 45550 | 45650 | 45550 | 344 |
| 428 | 20250122 | 120700 | 5868012150 | 45600 | 45600 | 45650 | 45550 | 1261 |
| 429 | 20250122 | 120600 | 5810507500 | 45600 | 45600 | 45700 | 45600 | 1206 |
| 430 | 20250122 | 120500 | 5755484750 | 45650 | 45600 | 45650 | 45600 | 453 |
| 431 | 20250122 | 120400 | 5734825900 | 45600 | 45650 | 45700 | 45600 | 2242 |
| 432 | 20250122 | 120300 | 5632478550 | 45650 | 45650 | 45700 | 45650 | 369 |
| 433 | 20250122 | 120200 | 5615623900 | 45650 | 45600 | 45650 | 45600 | 235 |
| 434 | 20250122 | 120100 | 5604901200 | 45600 | 45650 | 45700 | 45600 | 1289 |
| 435 | 20250122 | 120000 | 5546114200 | 45650 | 45650 | 45700 | 45600 | 354 |
| 436 | 20250122 | 115900 | 5529965350 | 45650 | 45600 | 45650 | 45550 | 264 |
| 437 | 20250122 | 115800 | 5517927050 | 45650 | 45550 | 45650 | 45550 | 641 |
| 438 | 20250122 | 115700 | 5488709850 | 45600 | 45650 | 45650 | 45550 | 1692 |
| 439 | 20250122 | 115600 | 5411545000 | 45650 | 45600 | 45700 | 45600 | 384 |
| 440 | 20250122 | 115500 | 5394018650 | 45600 | 45600 | 45600 | 45600 | 199 |
| 441 | 20250122 | 115400 | 5384944250 | 45600 | 45550 | 45650 | 45550 | 400 |
| 442 | 20250122 | 115300 | 5366704750 | 45550 | 45600 | 45650 | 45550 | 795 |
| 443 | 20250122 | 115200 | 5330456500 | 45600 | 45550 | 45600 | 45550 | 2236 |
| 444 | 20250122 | 115100 | 5228602800 | 45550 | 45600 | 45650 | 45550 | 751 |
| 445 | 20250122 | 115000 | 5194362650 | 45600 | 45600 | 45650 | 45600 | 313 |
| 446 | 20250122 | 114900 | 5180089700 | 45650 | 45600 | 45650 | 45550 | 578 |
| 447 | 20250122 | 114800 | 5153742400 | 45600 | 45650 | 45650 | 45550 | 302 |
| 448 | 20250122 | 114700 | 5139971900 | 45650 | 45650 | 45700 | 45600 | 573 |
| 449 | 20250122 | 114600 | 5113827750 | 45600 | 45600 | 45700 | 45600 | 350 |
| 450 | 20250122 | 114500 | 5097856100 | 45650 | 45700 | 45700 | 45600 | 523 |
| 451 | 20250122 | 114400 | 5073995050 | 45700 | 45650 | 45700 | 45600 | 285 |
| 452 | 20250122 | 114300 | 5060987750 | 45600 | 45750 | 45750 | 45600 | 1300 |
| 453 | 20250122 | 114200 | 5001641450 | 45750 | 45700 | 45750 | 45650 | 201 |
| 454 | 20250122 | 114100 | 4992456800 | 45650 | 45600 | 45700 | 45600 | 1204 |
| 455 | 20250122 | 114000 | 4937495600 | 45600 | 45600 | 45650 | 45550 | 1258 |
| 456 | 20250122 | 113900 | 4880131650 | 45600 | 45650 | 45650 | 45600 | 97 |
| 457 | 20250122 | 113800 | 4875705400 | 45600 | 45600 | 45700 | 45600 | 1248 |
| 458 | 20250122 | 113700 | 4818769300 | 45600 | 45700 | 45750 | 45550 | 2532 |
| 459 | 20250122 | 113600 | 4703291850 | 45650 | 45600 | 45650 | 45600 | 2327 |
| 460 | 20250122 | 113500 | 4597080450 | 45600 | 45600 | 45650 | 45550 | 312 |
| 461 | 20250122 | 113400 | 4582854950 | 45600 | 45600 | 45650 | 45550 | 617 |
| 462 | 20250122 | 113300 | 4554731150 | 45600 | 45650 | 45700 | 45550 | 764 |
| 463 | 20250122 | 113200 | 4519897100 | 45650 | 45600 | 45700 | 45600 | 272 |
| 464 | 20250122 | 113100 | 4507484650 | 45600 | 45600 | 45700 | 45600 | 1323 |
| 465 | 20250122 | 113000 | 4447148850 | 45650 | 45700 | 45700 | 45600 | 1358 |
| 466 | 20250122 | 112900 | 4385153350 | 45650 | 45700 | 45750 | 45650 | 355 |
| 467 | 20250122 | 112800 | 4368935500 | 45700 | 45750 | 45750 | 45700 | 296 |
| 468 | 20250122 | 112700 | 4355399450 | 45750 | 45700 | 45800 | 45700 | 311 |
| 469 | 20250122 | 112600 | 4341166700 | 45750 | 45750 | 45750 | 45700 | 378 |
| 470 | 20250122 | 112500 | 4323886200 | 45750 | 45750 | 45750 | 45700 | 389 |
| 471 | 20250122 | 112400 | 4306101300 | 45750 | 45700 | 45750 | 45700 | 216 |
| 472 | 20250122 | 112300 | 4296224750 | 45700 | 45700 | 45750 | 45700 | 1076 |
| 473 | 20250122 | 112200 | 4247013050 | 45700 | 45700 | 45750 | 45700 | 222 |
| 474 | 20250122 | 112100 | 4236865400 | 45700 | 45700 | 45750 | 45700 | 260 |
| 475 | 20250122 | 112000 | 4224978350 | 45700 | 45700 | 45750 | 45650 | 761 |
| 476 | 20250122 | 111900 | 4190202200 | 45700 | 45700 | 45700 | 45700 | 617 |
| 477 | 20250122 | 111800 | 4162005300 | 45700 | 45750 | 45800 | 45700 | 690 |
| 478 | 20250122 | 111700 | 4130441700 | 45700 | 45700 | 45750 | 45700 | 374 |
| 479 | 20250122 | 111600 | 4113343250 | 45700 | 45750 | 45750 | 45700 | 3709 |
| 480 | 20250122 | 111500 | 3943709100 | 45800 | 45750 | 45850 | 45750 | 294 |
| 481 | 20250122 | 111400 | 3930243750 | 45750 | 45800 | 45850 | 45750 | 316 |
| 482 | 20250122 | 111300 | 3915775350 | 45800 | 45800 | 45850 | 45750 | 318 |
| 483 | 20250122 | 111200 | 3901210650 | 45800 | 45800 | 45850 | 45800 | 1839 |
| 484 | 20250122 | 111100 | 3816969150 | 45850 | 45850 | 45850 | 45800 | 493 |
| 485 | 20250122 | 111000 | 3794380850 | 45800 | 45800 | 45850 | 45800 | 293 |
| 486 | 20250122 | 110900 | 3780955600 | 45800 | 45800 | 45800 | 45800 | 185 |
| 487 | 20250122 | 110800 | 3772482600 | 45800 | 45800 | 45850 | 45800 | 283 |
| 488 | 20250122 | 110700 | 3759515100 | 45800 | 45800 | 45850 | 45800 | 374 |
| 489 | 20250122 | 110600 | 3742380800 | 45850 | 45850 | 45850 | 45800 | 216 |
| 490 | 20250122 | 110500 | 3732484600 | 45800 | 45850 | 45850 | 45800 | 292 |
| 491 | 20250122 | 110400 | 3719109050 | 45800 | 45850 | 45850 | 45800 | 262 |
| 492 | 20250122 | 110300 | 3707103300 | 45850 | 45850 | 45900 | 45800 | 341 |
| 493 | 20250122 | 110200 | 3691468850 | 45850 | 45850 | 45850 | 45800 | 160 |
| 494 | 20250122 | 110100 | 3684136600 | 45850 | 45950 | 46000 | 45800 | 1680 |
| 495 | 20250122 | 110000 | 3607055750 | 45950 | 45900 | 45950 | 45900 | 291 |
| 496 | 20250122 | 105900 | 3593690000 | 45950 | 45900 | 45950 | 45850 | 222 |
| 497 | 20250122 | 105800 | 3583499800 | 45900 | 45900 | 45950 | 45900 | 144 |
| 498 | 20250122 | 105700 | 3576886450 | 45900 | 45850 | 45900 | 45850 | 148 |
| 499 | 20250122 | 105600 | 3570094750 | 45900 | 45900 | 45950 | 45850 | 390 |
| 500 | 20250122 | 105500 | 3552190500 | 45900 | 45850 | 45950 | 45850 | 645 |
| 501 | 20250122 | 105400 | 3522597150 | 45850 | 45850 | 45900 | 45850 | 175 |
| 502 | 20250122 | 105300 | 3514569950 | 45850 | 45900 | 45900 | 45850 | 296 |
| 503 | 20250122 | 105200 | 3500990450 | 45850 | 45900 | 45900 | 45850 | 168 |
| 504 | 20250122 | 105100 | 3493279600 | 45850 | 45850 | 45900 | 45850 | 783 |
| 505 | 20250122 | 105000 | 3457376300 | 45850 | 45850 | 45900 | 45850 | 79 |
| 506 | 20250122 | 104900 | 3453753000 | 45850 | 45850 | 45900 | 45850 | 240 |
| 507 | 20250122 | 104800 | 3442740550 | 45850 | 45850 | 45900 | 45850 | 128 |
| 508 | 20250122 | 104700 | 3436871650 | 45850 | 45850 | 45900 | 45850 | 115 |
| 509 | 20250122 | 104600 | 3431596450 | 45850 | 45850 | 45900 | 45850 | 541 |
| 510 | 20250122 | 104500 | 3406770950 | 45850 | 45850 | 45900 | 45850 | 371 |
| 511 | 20250122 | 104400 | 3389755050 | 45850 | 45900 | 45950 | 45850 | 1236 |
| 512 | 20250122 | 104300 | 3333025600 | 45900 | 45950 | 46050 | 45900 | 1608 |
| 513 | 20250122 | 104200 | 3259177100 | 45950 | 45950 | 46000 | 45900 | 1326 |
| 514 | 20250122 | 104100 | 3198259600 | 45900 | 46050 | 46100 | 45900 | 2698 |
| 515 | 20250122 | 104000 | 3074157300 | 46050 | 46050 | 46100 | 46050 | 215 |
| 516 | 20250122 | 103900 | 3064256450 | 46050 | 46000 | 46100 | 46000 | 204 |
| 517 | 20250122 | 103800 | 3054865250 | 45950 | 46000 | 46000 | 45950 | 148 |
| 518 | 20250122 | 103700 | 3048059000 | 46000 | 46000 | 46050 | 45950 | 1201 |
| 519 | 20250122 | 103600 | 2992847750 | 46050 | 46000 | 46050 | 46000 | 48 |
| 520 | 20250122 | 103500 | 2990639700 | 46000 | 46000 | 46050 | 45950 | 258 |
| 521 | 20250122 | 103400 | 2978776550 | 46000 | 46050 | 46050 | 45950 | 189 |
| 522 | 20250122 | 103300 | 2970075050 | 46050 | 46050 | 46050 | 45950 | 196 |
| 523 | 20250122 | 103200 | 2961065500 | 46050 | 46050 | 46100 | 46050 | 261 |
| 524 | 20250122 | 103100 | 2949044300 | 46050 | 46050 | 46100 | 46050 | 178 |
| 525 | 20250122 | 103000 | 2940843400 | 46100 | 46050 | 46100 | 46050 | 75 |
| 526 | 20250122 | 102900 | 2937386750 | 46100 | 46050 | 46100 | 46050 | 119 |
| 527 | 20250122 | 102800 | 2931904250 | 46050 | 46100 | 46100 | 46050 | 192 |
| 528 | 20250122 | 102700 | 2923053900 | 46050 | 46100 | 46100 | 46050 | 471 |
| 529 | 20250122 | 102600 | 2901360450 | 46100 | 46100 | 46100 | 46050 | 66 |
| 530 | 20250122 | 102500 | 2898320500 | 46100 | 46100 | 46150 | 46100 | 256 |
| 531 | 20250122 | 102400 | 2886515700 | 46100 | 46150 | 46150 | 46100 | 248 |
| 532 | 20250122 | 102300 | 2875074150 | 46150 | 46000 | 46150 | 46000 | 884 |
| 533 | 20250122 | 102200 | 2834354400 | 46000 | 46050 | 46050 | 46000 | 839 |
| 534 | 20250122 | 102100 | 2795758350 | 46050 | 46050 | 46050 | 46000 | 153 |
| 535 | 20250122 | 102000 | 2788714650 | 46000 | 46050 | 46050 | 46000 | 76 |
| 536 | 20250122 | 101900 | 2785216050 | 46050 | 46000 | 46050 | 46000 | 305 |
| 537 | 20250122 | 101800 | 2771185900 | 45950 | 45950 | 46000 | 45950 | 129 |
| 538 | 20250122 | 101700 | 2765255500 | 45950 | 45950 | 46000 | 45950 | 213 |
| 539 | 20250122 | 101600 | 2755458900 | 46000 | 46000 | 46000 | 45950 | 117 |
| 540 | 20250122 | 101500 | 2750081200 | 45950 | 45950 | 46000 | 45950 | 74 |
| 541 | 20250122 | 101400 | 2746677700 | 46000 | 46000 | 46000 | 45950 | 168 |
| 542 | 20250122 | 101300 | 2738950300 | 46000 | 46000 | 46000 | 45950 | 78 |
| 543 | 20250122 | 101200 | 2735362350 | 46000 | 46000 | 46000 | 45950 | 47 |
| 544 | 20250122 | 101100 | 2733201850 | 46000 | 45950 | 46000 | 45950 | 124 |
| 545 | 20250122 | 101000 | 2727501550 | 45950 | 46000 | 46050 | 45950 | 457 |
| 546 | 20250122 | 100900 | 2706484400 | 46000 | 46050 | 46050 | 46000 | 40 |
| 547 | 20250122 | 100800 | 2704644250 | 46050 | 45950 | 46050 | 45950 | 332 |
| 548 | 20250122 | 100700 | 2689369950 | 45950 | 46000 | 46000 | 45950 | 220 |
| 549 | 20250122 | 100600 | 2679253300 | 46000 | 46000 | 46000 | 45950 | 88 |
| 550 | 20250122 | 100500 | 2675206150 | 46000 | 46000 | 46000 | 45950 | 284 |
| 551 | 20250122 | 100400 | 2662151400 | 46000 | 46000 | 46000 | 45950 | 30 |
| 552 | 20250122 | 100300 | 2660771750 | 46000 | 45950 | 46000 | 45900 | 349 |
| 553 | 20250122 | 100200 | 2644721500 | 45900 | 45900 | 45950 | 45900 | 183 |
| 554 | 20250122 | 100100 | 2636320500 | 45950 | 45900 | 45950 | 45900 | 1055 |
| 555 | 20250122 | 100000 | 2587892200 | 45950 | 45950 | 46000 | 45900 | 167 |
| 556 | 20250122 | 095900 | 2580214650 | 45950 | 45950 | 45950 | 45950 | 227 |
| 557 | 20250122 | 095800 | 2569784000 | 45950 | 45900 | 46000 | 45900 | 91 |
| 558 | 20250122 | 095700 | 2565602500 | 45900 | 45950 | 45950 | 45900 | 52 |
| 559 | 20250122 | 095600 | 2563213150 | 45900 | 45950 | 45950 | 45900 | 714 |
| 560 | 20250122 | 095500 | 2530406350 | 45900 | 45900 | 45950 | 45850 | 373 |
| 561 | 20250122 | 095400 | 2513278100 | 45900 | 45900 | 45950 | 45900 | 1778 |
| 562 | 20250122 | 095300 | 2431667800 | 45900 | 45950 | 46000 | 45900 | 1279 |
| 563 | 20250122 | 095200 | 2372892250 | 45900 | 45900 | 45900 | 45900 | 3 |
| 564 | 20250122 | 095100 | 2372754550 | 45900 | 45950 | 45950 | 45900 | 85 |
| 565 | 20250122 | 095000 | 2368851300 | 45950 | 45900 | 45950 | 45900 | 573 |
| 566 | 20250122 | 094900 | 2342550000 | 45950 | 46000 | 46050 | 45950 | 1267 |
| 567 | 20250122 | 094800 | 2284289100 | 46050 | 46050 | 46050 | 46000 | 112 |
| 568 | 20250122 | 094700 | 2279135850 | 46000 | 46000 | 46050 | 46000 | 201 |
| 569 | 20250122 | 094600 | 2269887900 | 46050 | 46050 | 46050 | 46000 | 612 |
| 570 | 20250122 | 094500 | 2241730450 | 46000 | 46000 | 46050 | 46000 | 137 |
| 571 | 20250122 | 094400 | 2235424600 | 46000 | 46100 | 46100 | 46000 | 3215 |
| 572 | 20250122 | 094300 | 2087262300 | 46100 | 46100 | 46100 | 46050 | 51 |
| 573 | 20250122 | 094200 | 2084912750 | 46100 | 46050 | 46100 | 46050 | 307 |
| 574 | 20250122 | 094100 | 2070772150 | 46050 | 46050 | 46050 | 46000 | 319 |
| 575 | 20250122 | 094000 | 2056092300 | 46000 | 46050 | 46050 | 46000 | 95 |
| 576 | 20250122 | 093900 | 2051720750 | 46000 | 46000 | 46050 | 46000 | 615 |
| 577 | 20250122 | 093800 | 2023426200 | 46050 | 46000 | 46050 | 46000 | 125 |
| 578 | 20250122 | 093700 | 2017671100 | 46000 | 46050 | 46050 | 46000 | 127 |
| 579 | 20250122 | 093600 | 2011824800 | 46050 | 46000 | 46050 | 45950 | 636 |
| 580 | 20250122 | 093500 | 1982586450 | 46000 | 45950 | 46050 | 45950 | 456 |
| 581 | 20250122 | 093400 | 1961608400 | 46000 | 46150 | 46150 | 45950 | 1800 |
| 582 | 20250122 | 093300 | 1878734750 | 46100 | 46150 | 46150 | 46100 | 108 |
| 583 | 20250122 | 093200 | 1873755550 | 46150 | 46150 | 46150 | 46100 | 68 |
| 584 | 20250122 | 093100 | 1870617700 | 46150 | 46150 | 46150 | 46100 | 212 |
| 585 | 20250122 | 093000 | 1860834000 | 46150 | 46150 | 46150 | 46100 | 94 |
| 586 | 20250122 | 092900 | 1856496100 | 46150 | 46100 | 46150 | 46100 | 189 |
| 587 | 20250122 | 092800 | 1847773800 | 46100 | 46100 | 46100 | 46050 | 240 |
| 588 | 20250122 | 092700 | 1836714000 | 46050 | 46000 | 46100 | 46000 | 172 |
| 589 | 20250122 | 092600 | 1828790450 | 46000 | 45950 | 46050 | 45900 | 2766 |
| 590 | 20250122 | 092500 | 1701657350 | 45900 | 46050 | 46050 | 45900 | 1707 |
| 591 | 20250122 | 092400 | 1623206650 | 46100 | 46050 | 46100 | 46000 | 365 |
| 592 | 20250122 | 092300 | 1606397950 | 46050 | 46050 | 46200 | 46050 | 1578 |
| 593 | 20250122 | 092200 | 1533650700 | 46050 | 46050 | 46050 | 46000 | 421 |
| 594 | 20250122 | 092100 | 1514276600 | 46050 | 46050 | 46100 | 46050 | 411 |
| 595 | 20250122 | 092000 | 1495342550 | 46050 | 46150 | 46150 | 45850 | 4759 |
| 596 | 20250122 | 091900 | 1276452900 | 46150 | 46250 | 46250 | 46150 | 26 |
| 597 | 20250122 | 091800 | 1275251400 | 46200 | 46200 | 46250 | 46200 | 232 |
| 598 | 20250122 | 091700 | 1264532550 | 46200 | 46250 | 46250 | 46150 | 358 |
| 599 | 20250122 | 091600 | 1247993100 | 46250 | 46350 | 46350 | 46200 | 1021 |
| 600 | 20250122 | 091500 | 1200778100 | 46400 | 46300 | 46400 | 46300 | 305 |
| 601 | 20250122 | 091400 | 1186640650 | 46300 | 46200 | 46350 | 46200 | 2062 |
| 602 | 20250122 | 091300 | 1091190400 | 46200 | 46150 | 46200 | 46150 | 205 |
| 603 | 20250122 | 091200 | 1081719700 | 46150 | 46200 | 46250 | 46000 | 1568 |
| 604 | 20250122 | 091100 | 1009376500 | 46200 | 46200 | 46250 | 46200 | 512 |
| 605 | 20250122 | 091000 | 985709350 | 46200 | 46150 | 46200 | 46150 | 2056 |
| 606 | 20250122 | 090900 | 890731150 | 46200 | 46100 | 46200 | 46050 | 833 |
| 607 | 20250122 | 090800 | 852319600 | 46100 | 46050 | 46150 | 46050 | 483 |
| 608 | 20250122 | 090700 | 830066650 | 46050 | 46000 | 46050 | 45950 | 1009 |
| 609 | 20250122 | 090600 | 783666700 | 46000 | 45950 | 46000 | 45850 | 1412 |
| 610 | 20250122 | 090500 | 718841900 | 45900 | 46050 | 46050 | 45750 | 3982 |
| 611 | 20250122 | 090400 | 535861950 | 46100 | 46150 | 46150 | 46050 | 441 |
| 612 | 20250122 | 090300 | 515522600 | 46100 | 46100 | 46200 | 46050 | 1205 |
| 613 | 20250122 | 090200 | 459943100 | 46150 | 46300 | 46300 | 46100 | 3155 |
| 614 | 20250122 | 090100 | 314089800 | 46300 | 46250 | 46350 | 46200 | 1407 |
| 615 | 20250122 | 090000 | 248964650 | 46250 | 46500 | 46700 | 46200 | 5359 |