30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 3 | 20250116 | 191600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 4 | 20250116 | 191500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 5 | 20250116 | 191400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 6 | 20250116 | 191300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 7 | 20250116 | 191200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 8 | 20250116 | 191100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 9 | 20250116 | 191000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 10 | 20250116 | 190900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 11 | 20250116 | 190800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 12 | 20250116 | 190700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 13 | 20250116 | 190600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 14 | 20250116 | 190500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 15 | 20250116 | 190400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 16 | 20250116 | 190300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 17 | 20250116 | 190200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 18 | 20250116 | 190100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 19 | 20250116 | 190000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 20 | 20250116 | 185900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 21 | 20250116 | 185800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 22 | 20250116 | 185700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 23 | 20250116 | 185600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 24 | 20250116 | 185500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 25 | 20250116 | 185400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 26 | 20250116 | 185300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 27 | 20250116 | 185200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 28 | 20250116 | 185100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 29 | 20250116 | 185000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 30 | 20250116 | 184900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 31 | 20250116 | 184800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 32 | 20250116 | 184700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 33 | 20250116 | 184600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 34 | 20250116 | 184500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 35 | 20250116 | 184400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 36 | 20250116 | 184300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 37 | 20250116 | 184200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 38 | 20250116 | 184100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 39 | 20250116 | 184000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 40 | 20250116 | 183900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 41 | 20250116 | 183800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 42 | 20250116 | 183700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 43 | 20250116 | 183600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 44 | 20250116 | 183500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 45 | 20250116 | 183400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 46 | 20250116 | 183300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 47 | 20250116 | 183200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 48 | 20250116 | 183100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 49 | 20250116 | 183000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 50 | 20250116 | 182900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 51 | 20250116 | 182800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 52 | 20250116 | 182700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 53 | 20250116 | 182600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 54 | 20250116 | 182500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 55 | 20250116 | 182400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 56 | 20250116 | 182300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 57 | 20250116 | 182200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 58 | 20250116 | 182100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 59 | 20250116 | 182000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 60 | 20250116 | 181900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 61 | 20250116 | 181800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 62 | 20250116 | 181700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 63 | 20250116 | 181600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 64 | 20250116 | 181500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 65 | 20250116 | 181400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 66 | 20250116 | 181300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 67 | 20250116 | 181200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 68 | 20250116 | 181100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 69 | 20250116 | 181000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 70 | 20250116 | 180900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 71 | 20250116 | 180800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 72 | 20250116 | 180700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 73 | 20250116 | 180600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 74 | 20250116 | 180500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 75 | 20250116 | 180400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 76 | 20250116 | 180300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 77 | 20250116 | 180200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 78 | 20250116 | 180100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 79 | 20250116 | 180000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 80 | 20250116 | 175900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 81 | 20250116 | 175800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 82 | 20250116 | 175700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 83 | 20250116 | 175600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 84 | 20250116 | 175500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 85 | 20250116 | 175400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 86 | 20250116 | 175300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 87 | 20250116 | 175200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 88 | 20250116 | 175100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 89 | 20250116 | 175000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 90 | 20250116 | 174900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 91 | 20250116 | 174800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 92 | 20250116 | 174700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 93 | 20250116 | 174600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 94 | 20250116 | 174500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 95 | 20250116 | 174400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 96 | 20250116 | 174300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 97 | 20250116 | 174200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 98 | 20250116 | 174100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 99 | 20250116 | 174000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 100 | 20250116 | 173900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 101 | 20250116 | 173800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 102 | 20250116 | 173700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 103 | 20250116 | 173600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 104 | 20250116 | 173500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 105 | 20250116 | 173400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 106 | 20250116 | 173300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 107 | 20250116 | 173200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 108 | 20250116 | 173100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 109 | 20250116 | 173000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 110 | 20250116 | 172900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 111 | 20250116 | 172800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 112 | 20250116 | 172700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 113 | 20250116 | 172600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 114 | 20250116 | 172500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 115 | 20250116 | 172400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 116 | 20250116 | 172300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 117 | 20250116 | 172200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 118 | 20250116 | 172100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 119 | 20250116 | 172000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 120 | 20250116 | 171900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 121 | 20250116 | 171800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 122 | 20250116 | 171700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 123 | 20250116 | 171600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 124 | 20250116 | 171500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 125 | 20250116 | 171400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 126 | 20250116 | 171300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 127 | 20250116 | 171200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 128 | 20250116 | 171100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 129 | 20250116 | 171000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 130 | 20250116 | 170900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 131 | 20250116 | 170800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 132 | 20250116 | 170700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 133 | 20250116 | 170600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 134 | 20250116 | 170500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 135 | 20250116 | 170400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 136 | 20250116 | 170300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 137 | 20250116 | 170200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 138 | 20250116 | 170100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 139 | 20250116 | 170000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 140 | 20250116 | 165900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 141 | 20250116 | 165800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 142 | 20250116 | 165700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 143 | 20250116 | 165600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 144 | 20250116 | 165500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 145 | 20250116 | 165400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 146 | 20250116 | 165300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 147 | 20250116 | 165200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 148 | 20250116 | 165100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 149 | 20250116 | 165000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 150 | 20250116 | 164900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 151 | 20250116 | 164800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 152 | 20250116 | 164700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 153 | 20250116 | 164600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 154 | 20250116 | 164500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 155 | 20250116 | 164400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 156 | 20250116 | 164300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 157 | 20250116 | 164200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 158 | 20250116 | 164100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 159 | 20250116 | 164000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 160 | 20250116 | 163900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 161 | 20250116 | 163800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 162 | 20250116 | 163700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 163 | 20250116 | 163600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 164 | 20250116 | 163500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 165 | 20250116 | 163400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 166 | 20250116 | 163300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 167 | 20250116 | 163200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 168 | 20250116 | 163100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 169 | 20250116 | 163000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 170 | 20250116 | 162900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 171 | 20250116 | 162800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 172 | 20250116 | 162700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 173 | 20250116 | 162600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 174 | 20250116 | 162500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 175 | 20250116 | 162400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 176 | 20250116 | 162300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 177 | 20250116 | 162200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 178 | 20250116 | 162100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 179 | 20250116 | 162000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 180 | 20250116 | 161900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 181 | 20250116 | 161800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 182 | 20250116 | 161700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 183 | 20250116 | 161600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 184 | 20250116 | 161500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 185 | 20250116 | 161400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 186 | 20250116 | 161300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 187 | 20250116 | 161200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 188 | 20250116 | 161100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 189 | 20250116 | 161000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 190 | 20250116 | 160900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 191 | 20250116 | 160800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 192 | 20250116 | 160700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 193 | 20250116 | 160600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 194 | 20250116 | 160500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 195 | 20250116 | 160400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 196 | 20250116 | 160300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 197 | 20250116 | 160200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 198 | 20250116 | 160100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 199 | 20250116 | 160000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 200 | 20250116 | 155900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 201 | 20250116 | 155800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 202 | 20250116 | 155700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 203 | 20250116 | 155600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 204 | 20250116 | 155500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 205 | 20250116 | 155400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 206 | 20250116 | 155300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 207 | 20250116 | 155200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 208 | 20250116 | 155100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 209 | 20250116 | 155000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 210 | 20250116 | 154900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 211 | 20250116 | 154800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 212 | 20250116 | 154700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 213 | 20250116 | 154600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 214 | 20250116 | 154500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 215 | 20250116 | 154400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 216 | 20250116 | 154300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 217 | 20250116 | 154200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 218 | 20250116 | 154100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 219 | 20250116 | 154000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 220 | 20250116 | 153900 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 221 | 20250116 | 153800 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 222 | 20250116 | 153700 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 223 | 20250116 | 153600 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 224 | 20250116 | 153500 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 225 | 20250116 | 153400 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 226 | 20250116 | 153300 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 227 | 20250116 | 153200 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 228 | 20250116 | 153100 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 0 |
| 229 | 20250116 | 153000 | 1661429914 | 1652 | 1652 | 1652 | 1652 | 29018 |
| 230 | 20250116 | 152900 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 231 | 20250116 | 152800 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 232 | 20250116 | 152700 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 233 | 20250116 | 152600 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 234 | 20250116 | 152500 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 235 | 20250116 | 152400 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 236 | 20250116 | 152300 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 237 | 20250116 | 152200 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 238 | 20250116 | 152100 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 239 | 20250116 | 152000 | 1613492178 | 1668 | 1668 | 1668 | 1668 | 0 |
| 240 | 20250116 | 151900 | 1613492178 | 1668 | 1664 | 1670 | 1664 | 819 |
| 241 | 20250116 | 151800 | 1612129182 | 1670 | 1671 | 1671 | 1665 | 305 |
| 242 | 20250116 | 151700 | 1611621328 | 1671 | 1656 | 1672 | 1656 | 3164 |
| 243 | 20250116 | 151600 | 1606370212 | 1655 | 1672 | 1672 | 1654 | 5018 |
| 244 | 20250116 | 151500 | 1598046438 | 1657 | 1668 | 1676 | 1657 | 4130 |
| 245 | 20250116 | 151400 | 1591176514 | 1667 | 1677 | 1677 | 1667 | 107 |
| 246 | 20250116 | 151300 | 1590998097 | 1677 | 1676 | 1677 | 1675 | 678 |
| 247 | 20250116 | 151200 | 1589861974 | 1676 | 1677 | 1677 | 1666 | 302 |
| 248 | 20250116 | 151100 | 1589355532 | 1681 | 1681 | 1681 | 1681 | 0 |
| 249 | 20250116 | 151000 | 1589355532 | 1681 | 1665 | 1681 | 1665 | 3580 |
| 250 | 20250116 | 150900 | 1583371474 | 1665 | 1668 | 1668 | 1664 | 823 |
| 251 | 20250116 | 150800 | 1582001360 | 1668 | 1663 | 1668 | 1663 | 3556 |
| 252 | 20250116 | 150700 | 1576081024 | 1663 | 1663 | 1663 | 1663 | 2936 |
| 253 | 20250116 | 150600 | 1571198456 | 1664 | 1664 | 1664 | 1664 | 0 |
| 254 | 20250116 | 150500 | 1571198456 | 1664 | 1660 | 1664 | 1655 | 10017 |
| 255 | 20250116 | 150400 | 1554607110 | 1664 | 1664 | 1664 | 1664 | 0 |
| 256 | 20250116 | 150300 | 1554607110 | 1664 | 1660 | 1664 | 1660 | 586 |
| 257 | 20250116 | 150200 | 1553634278 | 1660 | 1657 | 1660 | 1657 | 2147 |
| 258 | 20250116 | 150100 | 1550070504 | 1657 | 1660 | 1660 | 1657 | 866 |
| 259 | 20250116 | 150000 | 1548633535 | 1660 | 1660 | 1660 | 1660 | 200 |
| 260 | 20250116 | 145900 | 1548301535 | 1664 | 1660 | 1664 | 1660 | 1799 |
| 261 | 20250116 | 145800 | 1545315123 | 1664 | 1663 | 1664 | 1660 | 357 |
| 262 | 20250116 | 145700 | 1544722086 | 1664 | 1664 | 1664 | 1664 | 778 |
| 263 | 20250116 | 145600 | 1543427494 | 1664 | 1664 | 1664 | 1664 | 75 |
| 264 | 20250116 | 145500 | 1543302694 | 1664 | 1664 | 1667 | 1664 | 1925 |
| 265 | 20250116 | 145400 | 1540099274 | 1664 | 1664 | 1664 | 1664 | 945 |
| 266 | 20250116 | 145300 | 1538526794 | 1665 | 1665 | 1665 | 1664 | 963 |
| 267 | 20250116 | 145200 | 1536924298 | 1665 | 1665 | 1665 | 1665 | 17 |
| 268 | 20250116 | 145100 | 1536895993 | 1665 | 1665 | 1665 | 1664 | 31 |
| 269 | 20250116 | 145000 | 1536844388 | 1664 | 1663 | 1664 | 1663 | 9172 |
| 270 | 20250116 | 144900 | 1521582449 | 1663 | 1657 | 1663 | 1653 | 3757 |
| 271 | 20250116 | 144800 | 1515368313 | 1668 | 1662 | 1668 | 1662 | 106 |
| 272 | 20250116 | 144700 | 1515192004 | 1661 | 1661 | 1661 | 1661 | 197 |
| 273 | 20250116 | 144600 | 1514864787 | 1661 | 1661 | 1661 | 1661 | 11 |
| 274 | 20250116 | 144500 | 1514846516 | 1661 | 1661 | 1661 | 1661 | 50 |
| 275 | 20250116 | 144400 | 1514763466 | 1652 | 1662 | 1662 | 1652 | 2001 |
| 276 | 20250116 | 144300 | 1511437814 | 1651 | 1656 | 1656 | 1650 | 6853 |
| 277 | 20250116 | 144200 | 1500121467 | 1656 | 1656 | 1656 | 1656 | 52 |
| 278 | 20250116 | 144100 | 1500035355 | 1655 | 1658 | 1658 | 1655 | 2300 |
| 279 | 20250116 | 144000 | 1496224675 | 1658 | 1659 | 1659 | 1658 | 4083 |
| 280 | 20250116 | 143900 | 1489454330 | 1667 | 1667 | 1667 | 1667 | 3 |
| 281 | 20250116 | 143800 | 1489449329 | 1659 | 1668 | 1668 | 1659 | 387 |
| 282 | 20250116 | 143700 | 1488807242 | 1659 | 1662 | 1662 | 1659 | 2765 |
| 283 | 20250116 | 143600 | 1484216349 | 1670 | 1670 | 1670 | 1670 | 719 |
| 284 | 20250116 | 143500 | 1483015619 | 1670 | 1670 | 1670 | 1670 | 0 |
| 285 | 20250116 | 143400 | 1483015619 | 1670 | 1661 | 1670 | 1661 | 885 |
| 286 | 20250116 | 143300 | 1481545589 | 1661 | 1668 | 1668 | 1660 | 5199 |
| 287 | 20250116 | 143200 | 1472887520 | 1669 | 1673 | 1673 | 1669 | 30585 |
| 288 | 20250116 | 143100 | 1421803136 | 1674 | 1676 | 1676 | 1674 | 723 |
| 289 | 20250116 | 143000 | 1420592583 | 1676 | 1683 | 1683 | 1676 | 2227 |
| 290 | 20250116 | 142900 | 1416859619 | 1683 | 1683 | 1683 | 1683 | 53 |
| 291 | 20250116 | 142800 | 1416770420 | 1683 | 1684 | 1684 | 1678 | 912 |
| 292 | 20250116 | 142700 | 1415239748 | 1685 | 1684 | 1685 | 1684 | 75 |
| 293 | 20250116 | 142600 | 1415113416 | 1685 | 1685 | 1685 | 1684 | 466 |
| 294 | 20250116 | 142500 | 1414328211 | 1685 | 1673 | 1685 | 1673 | 6032 |
| 295 | 20250116 | 142400 | 1404192256 | 1673 | 1673 | 1673 | 1673 | 33 |
| 296 | 20250116 | 142300 | 1404137047 | 1673 | 1674 | 1674 | 1672 | 1349 |
| 297 | 20250116 | 142200 | 1401881398 | 1674 | 1674 | 1674 | 1674 | 0 |
| 298 | 20250116 | 142100 | 1401881398 | 1674 | 1674 | 1674 | 1672 | 3538 |
| 299 | 20250116 | 142000 | 1395964098 | 1674 | 1674 | 1674 | 1673 | 171 |
| 300 | 20250116 | 141900 | 1395677944 | 1674 | 1677 | 1678 | 1673 | 750 |
| 301 | 20250116 | 141800 | 1394421520 | 1677 | 1678 | 1678 | 1677 | 91 |
| 302 | 20250116 | 141700 | 1394268880 | 1678 | 1677 | 1678 | 1677 | 890 |
| 303 | 20250116 | 141600 | 1392776327 | 1677 | 1677 | 1677 | 1677 | 0 |
| 304 | 20250116 | 141500 | 1392776327 | 1677 | 1676 | 1677 | 1676 | 1501 |
| 305 | 20250116 | 141400 | 1390260234 | 1676 | 1675 | 1676 | 1672 | 562 |
| 306 | 20250116 | 141300 | 1389320306 | 1676 | 1676 | 1676 | 1676 | 91 |
| 307 | 20250116 | 141200 | 1389167790 | 1676 | 1673 | 1676 | 1673 | 355 |
| 308 | 20250116 | 141100 | 1388573794 | 1673 | 1676 | 1676 | 1673 | 141 |
| 309 | 20250116 | 141000 | 1388337784 | 1676 | 1676 | 1676 | 1676 | 35 |
| 310 | 20250116 | 140900 | 1388279124 | 1676 | 1674 | 1676 | 1672 | 1548 |
| 311 | 20250116 | 140800 | 1385689012 | 1674 | 1676 | 1676 | 1674 | 151 |
| 312 | 20250116 | 140700 | 1385436122 | 1676 | 1676 | 1676 | 1676 | 37 |
| 313 | 20250116 | 140600 | 1385374110 | 1674 | 1674 | 1674 | 1674 | 0 |
| 314 | 20250116 | 140500 | 1385374110 | 1674 | 1674 | 1674 | 1674 | 0 |
| 315 | 20250116 | 140400 | 1385374110 | 1674 | 1674 | 1674 | 1674 | 12 |
| 316 | 20250116 | 140300 | 1385354022 | 1674 | 1675 | 1675 | 1674 | 988 |
| 317 | 20250116 | 140200 | 1383699547 | 1675 | 1679 | 1679 | 1675 | 33 |
| 318 | 20250116 | 140100 | 1383644144 | 1679 | 1679 | 1679 | 1679 | 10000 |
| 319 | 20250116 | 140000 | 1366854144 | 1675 | 1675 | 1675 | 1675 | 600 |
| 320 | 20250116 | 135900 | 1365849144 | 1675 | 1679 | 1679 | 1675 | 281 |
| 321 | 20250116 | 135800 | 1365377945 | 1680 | 1680 | 1680 | 1680 | 0 |
| 322 | 20250116 | 135700 | 1365377945 | 1680 | 1675 | 1680 | 1675 | 319 |
| 323 | 20250116 | 135600 | 1364843600 | 1675 | 1675 | 1680 | 1675 | 1798 |
| 324 | 20250116 | 135500 | 1361826231 | 1677 | 1675 | 1677 | 1675 | 353 |
| 325 | 20250116 | 135400 | 1361234950 | 1680 | 1680 | 1680 | 1680 | 0 |
| 326 | 20250116 | 135300 | 1361234950 | 1680 | 1673 | 1680 | 1673 | 1452 |
| 327 | 20250116 | 135200 | 1358799685 | 1673 | 1677 | 1677 | 1673 | 3350 |
| 328 | 20250116 | 135100 | 1353195122 | 1681 | 1681 | 1681 | 1681 | 0 |
| 329 | 20250116 | 135000 | 1353195122 | 1681 | 1681 | 1681 | 1681 | 0 |
| 330 | 20250116 | 134900 | 1353195122 | 1681 | 1681 | 1681 | 1681 | 1 |
| 331 | 20250116 | 134800 | 1353193441 | 1673 | 1674 | 1674 | 1673 | 597 |
| 332 | 20250116 | 134700 | 1352194358 | 1674 | 1674 | 1674 | 1674 | 1 |
| 333 | 20250116 | 134600 | 1352192684 | 1682 | 1676 | 1682 | 1672 | 4271 |
| 334 | 20250116 | 134500 | 1345049157 | 1676 | 1676 | 1676 | 1676 | 200 |
| 335 | 20250116 | 134400 | 1344713957 | 1673 | 1680 | 1680 | 1673 | 122 |
| 336 | 20250116 | 134300 | 1344509154 | 1681 | 1682 | 1682 | 1681 | 2 |
| 337 | 20250116 | 134200 | 1344505791 | 1683 | 1681 | 1683 | 1681 | 386 |
| 338 | 20250116 | 134100 | 1343856186 | 1683 | 1683 | 1683 | 1683 | 74 |
| 339 | 20250116 | 134000 | 1343731644 | 1679 | 1683 | 1683 | 1679 | 1064 |
| 340 | 20250116 | 133900 | 1341944788 | 1683 | 1683 | 1683 | 1683 | 0 |
| 341 | 20250116 | 133800 | 1341944788 | 1683 | 1672 | 1683 | 1672 | 7032 |
| 342 | 20250116 | 133700 | 1330140416 | 1672 | 1677 | 1677 | 1672 | 321 |
| 343 | 20250116 | 133600 | 1329603599 | 1679 | 1672 | 1679 | 1672 | 1108 |
| 344 | 20250116 | 133500 | 1327750323 | 1672 | 1672 | 1672 | 1672 | 1500 |
| 345 | 20250116 | 133400 | 1325242323 | 1672 | 1684 | 1684 | 1671 | 3234 |
| 346 | 20250116 | 133300 | 1319835021 | 1673 | 1675 | 1686 | 1673 | 4251 |
| 347 | 20250116 | 133200 | 1312717497 | 1675 | 1680 | 1680 | 1675 | 7766 |
| 348 | 20250116 | 133100 | 1299697720 | 1680 | 1680 | 1680 | 1680 | 2149 |
| 349 | 20250116 | 133000 | 1296087400 | 1691 | 1691 | 1691 | 1691 | 10 |
| 350 | 20250116 | 132900 | 1296070490 | 1680 | 1684 | 1691 | 1680 | 5107 |
| 351 | 20250116 | 132800 | 1287481638 | 1683 | 1685 | 1686 | 1683 | 6816 |
| 352 | 20250116 | 132700 | 1276001294 | 1686 | 1685 | 1686 | 1685 | 420 |
| 353 | 20250116 | 132600 | 1275293574 | 1685 | 1684 | 1685 | 1684 | 202 |
| 354 | 20250116 | 132500 | 1274953362 | 1684 | 1689 | 1689 | 1683 | 1060 |
| 355 | 20250116 | 132400 | 1273166867 | 1689 | 1698 | 1698 | 1689 | 314 |
| 356 | 20250116 | 132300 | 1272636512 | 1698 | 1698 | 1698 | 1698 | 20 |
| 357 | 20250116 | 132200 | 1272602552 | 1698 | 1690 | 1698 | 1687 | 2239 |
| 358 | 20250116 | 132100 | 1268818547 | 1692 | 1692 | 1692 | 1692 | 905 |
| 359 | 20250116 | 132000 | 1267287287 | 1692 | 1692 | 1692 | 1692 | 1 |
| 360 | 20250116 | 131900 | 1267285595 | 1694 | 1699 | 1699 | 1688 | 2917 |
| 361 | 20250116 | 131800 | 1262353520 | 1696 | 1700 | 1700 | 1696 | 1901 |
| 362 | 20250116 | 131700 | 1259122175 | 1698 | 1699 | 1704 | 1698 | 8438 |
| 363 | 20250116 | 131600 | 1244758055 | 1699 | 1697 | 1699 | 1692 | 378 |
| 364 | 20250116 | 131500 | 1244116621 | 1693 | 1698 | 1698 | 1693 | 3289 |
| 365 | 20250116 | 131400 | 1238545850 | 1699 | 1701 | 1703 | 1696 | 14289 |
| 366 | 20250116 | 131300 | 1214267505 | 1701 | 1703 | 1704 | 1701 | 6170 |
| 367 | 20250116 | 131200 | 1203763185 | 1704 | 1703 | 1705 | 1703 | 622 |
| 368 | 20250116 | 131100 | 1202703802 | 1703 | 1704 | 1705 | 1703 | 212 |
| 369 | 20250116 | 131000 | 1202342448 | 1706 | 1706 | 1706 | 1706 | 100 |
| 370 | 20250116 | 130900 | 1202171848 | 1704 | 1703 | 1704 | 1703 | 652 |
| 371 | 20250116 | 130800 | 1201060845 | 1703 | 1704 | 1704 | 1703 | 2134 |
| 372 | 20250116 | 130700 | 1197425903 | 1704 | 1704 | 1707 | 1703 | 592 |
| 373 | 20250116 | 130600 | 1196417011 | 1703 | 1702 | 1703 | 1702 | 802 |
| 374 | 20250116 | 130500 | 1195051918 | 1702 | 1701 | 1702 | 1701 | 306 |
| 375 | 20250116 | 130400 | 1194531304 | 1702 | 1700 | 1702 | 1700 | 1010 |
| 376 | 20250116 | 130300 | 1192814176 | 1699 | 1699 | 1700 | 1699 | 1280 |
| 377 | 20250116 | 130200 | 1190639256 | 1699 | 1699 | 1701 | 1699 | 2899 |
| 378 | 20250116 | 130100 | 1185713555 | 1698 | 1704 | 1704 | 1698 | 4159 |
| 379 | 20250116 | 130000 | 1178642929 | 1704 | 1705 | 1705 | 1704 | 531 |
| 380 | 20250116 | 125900 | 1177737903 | 1706 | 1706 | 1707 | 1703 | 238 |
| 381 | 20250116 | 125800 | 1177332080 | 1706 | 1710 | 1710 | 1705 | 756 |
| 382 | 20250116 | 125700 | 1176039894 | 1710 | 1698 | 1710 | 1698 | 4416 |
| 383 | 20250116 | 125600 | 1168525600 | 1694 | 1697 | 1697 | 1694 | 350 |
| 384 | 20250116 | 125500 | 1167932694 | 1693 | 1696 | 1698 | 1692 | 3246 |
| 385 | 20250116 | 125400 | 1162432492 | 1697 | 1699 | 1702 | 1697 | 626 |
| 386 | 20250116 | 125300 | 1161369004 | 1699 | 1707 | 1708 | 1699 | 4158 |
| 387 | 20250116 | 125200 | 1154288035 | 1708 | 1712 | 1713 | 1706 | 2553 |
| 388 | 20250116 | 125100 | 1149925975 | 1714 | 1711 | 1715 | 1709 | 13958 |
| 389 | 20250116 | 125000 | 1126034992 | 1711 | 1705 | 1712 | 1705 | 13757 |
| 390 | 20250116 | 124900 | 1102523642 | 1705 | 1703 | 1705 | 1702 | 3193 |
| 391 | 20250116 | 124800 | 1097081633 | 1700 | 1699 | 1705 | 1699 | 19259 |
| 392 | 20250116 | 124700 | 1064298552 | 1699 | 1698 | 1701 | 1697 | 1224 |
| 393 | 20250116 | 124600 | 1062219220 | 1697 | 1701 | 1702 | 1696 | 1052 |
| 394 | 20250116 | 124500 | 1060430131 | 1702 | 1691 | 1702 | 1691 | 19249 |
| 395 | 20250116 | 124400 | 1027744033 | 1684 | 1690 | 1690 | 1684 | 3168 |
| 396 | 20250116 | 124300 | 1022401393 | 1688 | 1692 | 1692 | 1688 | 17 |
| 397 | 20250116 | 124200 | 1022372687 | 1692 | 1692 | 1692 | 1692 | 1114 |
| 398 | 20250116 | 124100 | 1020487799 | 1691 | 1694 | 1694 | 1691 | 3846 |
| 399 | 20250116 | 124000 | 1013974777 | 1694 | 1689 | 1694 | 1689 | 11388 |
| 400 | 20250116 | 123900 | 994709980 | 1679 | 1688 | 1690 | 1679 | 3188 |
| 401 | 20250116 | 123800 | 989342579 | 1679 | 1682 | 1686 | 1679 | 1466 |
| 402 | 20250116 | 123700 | 986877142 | 1686 | 1686 | 1686 | 1686 | 3158 |
| 403 | 20250116 | 123600 | 981552754 | 1686 | 1686 | 1686 | 1686 | 2020 |
| 404 | 20250116 | 123500 | 978147034 | 1686 | 1686 | 1686 | 1686 | 1533 |
| 405 | 20250116 | 123400 | 975562396 | 1686 | 1689 | 1690 | 1686 | 3093 |
| 406 | 20250116 | 123300 | 970346323 | 1690 | 1687 | 1690 | 1687 | 1971 |
| 407 | 20250116 | 123200 | 967016678 | 1686 | 1686 | 1686 | 1686 | 804 |
| 408 | 20250116 | 123100 | 965661134 | 1686 | 1676 | 1686 | 1676 | 1789 |
| 409 | 20250116 | 123000 | 962654672 | 1676 | 1679 | 1679 | 1676 | 2801 |
| 410 | 20250116 | 122900 | 957955371 | 1679 | 1681 | 1686 | 1679 | 2321 |
| 411 | 20250116 | 122800 | 954055999 | 1686 | 1686 | 1686 | 1686 | 1 |
| 412 | 20250116 | 122700 | 954054313 | 1687 | 1687 | 1687 | 1687 | 300 |
| 413 | 20250116 | 122600 | 953548213 | 1687 | 1683 | 1687 | 1682 | 5451 |
| 414 | 20250116 | 122500 | 944375011 | 1684 | 1685 | 1685 | 1684 | 401 |
| 415 | 20250116 | 122400 | 943699716 | 1685 | 1689 | 1689 | 1685 | 2583 |
| 416 | 20250116 | 122300 | 939338577 | 1689 | 1690 | 1690 | 1689 | 1962 |
| 417 | 20250116 | 122200 | 936023768 | 1690 | 1690 | 1691 | 1690 | 797 |
| 418 | 20250116 | 122100 | 934676726 | 1691 | 1691 | 1691 | 1690 | 1514 |
| 419 | 20250116 | 122000 | 932116882 | 1691 | 1694 | 1694 | 1688 | 9803 |
| 420 | 20250116 | 121900 | 915540681 | 1694 | 1691 | 1694 | 1691 | 7095 |
| 421 | 20250116 | 121800 | 903528915 | 1690 | 1684 | 1692 | 1684 | 12051 |
| 422 | 20250116 | 121700 | 883157759 | 1684 | 1684 | 1684 | 1684 | 102 |
| 423 | 20250116 | 121600 | 882985991 | 1683 | 1679 | 1683 | 1679 | 2432 |
| 424 | 20250116 | 121500 | 878897820 | 1673 | 1678 | 1679 | 1673 | 264 |
| 425 | 20250116 | 121400 | 878454935 | 1673 | 1679 | 1679 | 1673 | 285 |
| 426 | 20250116 | 121300 | 877978124 | 1679 | 1680 | 1680 | 1679 | 31 |
| 427 | 20250116 | 121200 | 877926074 | 1680 | 1680 | 1680 | 1672 | 1502 |
| 428 | 20250116 | 121100 | 875413226 | 1674 | 1676 | 1676 | 1674 | 820 |
| 429 | 20250116 | 121000 | 874040254 | 1676 | 1676 | 1676 | 1676 | 363 |
| 430 | 20250116 | 120900 | 873431866 | 1683 | 1684 | 1684 | 1683 | 600 |
| 431 | 20250116 | 120800 | 872422065 | 1684 | 1674 | 1684 | 1671 | 10911 |
| 432 | 20250116 | 120700 | 854066404 | 1671 | 1673 | 1675 | 1671 | 3624 |
| 433 | 20250116 | 120600 | 848008288 | 1675 | 1680 | 1680 | 1675 | 3317 |
| 434 | 20250116 | 120500 | 842449684 | 1685 | 1680 | 1685 | 1676 | 4689 |
| 435 | 20250116 | 120400 | 834582941 | 1680 | 1690 | 1690 | 1675 | 14008 |
| 436 | 20250116 | 120300 | 811047340 | 1693 | 1683 | 1694 | 1683 | 48600 |
| 437 | 20250116 | 120200 | 728832672 | 1683 | 1677 | 1686 | 1676 | 9932 |
| 438 | 20250116 | 120100 | 712128692 | 1677 | 1678 | 1683 | 1677 | 9208 |
| 439 | 20250116 | 120000 | 696664061 | 1677 | 1676 | 1678 | 1674 | 5735 |
| 440 | 20250116 | 115900 | 687050483 | 1676 | 1665 | 1676 | 1665 | 24939 |
| 441 | 20250116 | 115800 | 645352638 | 1665 | 1664 | 1666 | 1660 | 3416 |
| 442 | 20250116 | 115700 | 639669161 | 1664 | 1662 | 1664 | 1662 | 3590 |
| 443 | 20250116 | 115600 | 633700931 | 1662 | 1662 | 1664 | 1660 | 3521 |
| 444 | 20250116 | 115500 | 627846397 | 1662 | 1656 | 1662 | 1656 | 1361 |
| 445 | 20250116 | 115400 | 625586389 | 1656 | 1656 | 1659 | 1656 | 725 |
| 446 | 20250116 | 115300 | 624383956 | 1656 | 1657 | 1657 | 1654 | 683 |
| 447 | 20250116 | 115200 | 623253216 | 1654 | 1654 | 1654 | 1654 | 50 |
| 448 | 20250116 | 115100 | 623170516 | 1660 | 1660 | 1660 | 1660 | 1 |
| 449 | 20250116 | 115000 | 623168856 | 1654 | 1660 | 1661 | 1654 | 2244 |
| 450 | 20250116 | 114900 | 619450288 | 1660 | 1660 | 1660 | 1660 | 383 |
| 451 | 20250116 | 114800 | 618814508 | 1659 | 1659 | 1660 | 1659 | 1550 |
| 452 | 20250116 | 114700 | 616241871 | 1659 | 1659 | 1659 | 1659 | 1198 |
| 453 | 20250116 | 114600 | 614254389 | 1657 | 1660 | 1660 | 1657 | 197 |
| 454 | 20250116 | 114500 | 613927957 | 1660 | 1660 | 1660 | 1657 | 1328 |
| 455 | 20250116 | 114400 | 611724895 | 1660 | 1658 | 1660 | 1658 | 4647 |
| 456 | 20250116 | 114300 | 604015340 | 1658 | 1657 | 1658 | 1657 | 916 |
| 457 | 20250116 | 114200 | 602496634 | 1658 | 1657 | 1658 | 1657 | 435 |
| 458 | 20250116 | 114100 | 601775435 | 1657 | 1650 | 1657 | 1650 | 11308 |
| 459 | 20250116 | 114000 | 583079239 | 1650 | 1650 | 1650 | 1650 | 683 |
| 460 | 20250116 | 113900 | 581952289 | 1650 | 1646 | 1650 | 1646 | 6268 |
| 461 | 20250116 | 113800 | 571619602 | 1647 | 1650 | 1650 | 1647 | 1228 |
| 462 | 20250116 | 113700 | 569595938 | 1650 | 1647 | 1653 | 1647 | 1864 |
| 463 | 20250116 | 113600 | 566524248 | 1649 | 1652 | 1653 | 1649 | 3611 |
| 464 | 20250116 | 113500 | 560566341 | 1654 | 1653 | 1654 | 1653 | 500 |
| 465 | 20250116 | 113400 | 559739364 | 1654 | 1653 | 1654 | 1653 | 2117 |
| 466 | 20250116 | 113300 | 556238458 | 1653 | 1652 | 1653 | 1652 | 664 |
| 467 | 20250116 | 113200 | 555140966 | 1654 | 1653 | 1654 | 1653 | 1372 |
| 468 | 20250116 | 113100 | 552873049 | 1653 | 1650 | 1653 | 1650 | 5938 |
| 469 | 20250116 | 113000 | 543062672 | 1650 | 1651 | 1651 | 1650 | 2116 |
| 470 | 20250116 | 112900 | 539569733 | 1650 | 1650 | 1650 | 1648 | 1598 |
| 471 | 20250116 | 112800 | 536933041 | 1650 | 1648 | 1650 | 1648 | 1665 |
| 472 | 20250116 | 112700 | 534187852 | 1648 | 1648 | 1648 | 1646 | 45 |
| 473 | 20250116 | 112600 | 534113778 | 1646 | 1649 | 1649 | 1646 | 1213 |
| 474 | 20250116 | 112500 | 532115368 | 1649 | 1645 | 1649 | 1645 | 8149 |
| 475 | 20250116 | 112400 | 518680763 | 1645 | 1644 | 1645 | 1644 | 1263 |
| 476 | 20250116 | 112300 | 516603392 | 1644 | 1642 | 1644 | 1642 | 1782 |
| 477 | 20250116 | 112200 | 513675021 | 1642 | 1642 | 1642 | 1642 | 5 |
| 478 | 20250116 | 112100 | 513666811 | 1641 | 1641 | 1641 | 1641 | 3321 |
| 479 | 20250116 | 112000 | 508217050 | 1641 | 1641 | 1641 | 1641 | 10 |
| 480 | 20250116 | 111900 | 508200640 | 1641 | 1641 | 1641 | 1641 | 0 |
| 481 | 20250116 | 111800 | 508200640 | 1641 | 1640 | 1641 | 1637 | 97 |
| 482 | 20250116 | 111700 | 508041832 | 1637 | 1638 | 1638 | 1637 | 1244 |
| 483 | 20250116 | 111600 | 506004279 | 1638 | 1637 | 1638 | 1637 | 405 |
| 484 | 20250116 | 111500 | 505340890 | 1638 | 1638 | 1638 | 1638 | 600 |
| 485 | 20250116 | 111400 | 504358090 | 1638 | 1638 | 1638 | 1638 | 0 |
| 486 | 20250116 | 111300 | 504358090 | 1638 | 1638 | 1638 | 1638 | 200 |
| 487 | 20250116 | 111200 | 504030490 | 1635 | 1636 | 1636 | 1635 | 678 |
| 488 | 20250116 | 111100 | 502921628 | 1638 | 1638 | 1638 | 1638 | 140 |
| 489 | 20250116 | 111000 | 502692308 | 1638 | 1637 | 1638 | 1637 | 204 |
| 490 | 20250116 | 110900 | 502358160 | 1638 | 1638 | 1638 | 1638 | 0 |
| 491 | 20250116 | 110800 | 502358160 | 1638 | 1640 | 1640 | 1638 | 190 |
| 492 | 20250116 | 110700 | 502046566 | 1637 | 1638 | 1638 | 1637 | 2635 |
| 493 | 20250116 | 110600 | 497731927 | 1638 | 1638 | 1638 | 1638 | 109 |
| 494 | 20250116 | 110500 | 497553385 | 1638 | 1638 | 1638 | 1638 | 0 |
| 495 | 20250116 | 110400 | 497553385 | 1638 | 1638 | 1638 | 1638 | 91 |
| 496 | 20250116 | 110300 | 497404327 | 1638 | 1641 | 1641 | 1638 | 172 |
| 497 | 20250116 | 110200 | 497122584 | 1640 | 1640 | 1640 | 1640 | 622 |
| 498 | 20250116 | 110100 | 496102504 | 1640 | 1640 | 1640 | 1640 | 0 |
| 499 | 20250116 | 110000 | 496102504 | 1640 | 1637 | 1640 | 1637 | 1396 |
| 500 | 20250116 | 105900 | 493817135 | 1637 | 1637 | 1637 | 1637 | 0 |
| 501 | 20250116 | 105800 | 493817135 | 1637 | 1640 | 1640 | 1637 | 2182 |
| 502 | 20250116 | 105700 | 490244598 | 1641 | 1640 | 1641 | 1640 | 353 |
| 503 | 20250116 | 105600 | 489665524 | 1640 | 1639 | 1640 | 1639 | 202 |
| 504 | 20250116 | 105500 | 489334445 | 1639 | 1639 | 1639 | 1639 | 1001 |
| 505 | 20250116 | 105400 | 487693806 | 1639 | 1637 | 1639 | 1637 | 1050 |
| 506 | 20250116 | 105300 | 485972964 | 1637 | 1636 | 1637 | 1636 | 155 |
| 507 | 20250116 | 105200 | 485719284 | 1636 | 1637 | 1637 | 1636 | 599 |
| 508 | 20250116 | 105100 | 484739249 | 1637 | 1637 | 1637 | 1636 | 72 |
| 509 | 20250116 | 105000 | 484621435 | 1639 | 1637 | 1639 | 1637 | 3796 |
| 510 | 20250116 | 104900 | 478407369 | 1637 | 1637 | 1637 | 1636 | 634 |
| 511 | 20250116 | 104800 | 477369832 | 1637 | 1637 | 1637 | 1636 | 149 |
| 512 | 20250116 | 104700 | 477125964 | 1637 | 1637 | 1637 | 1637 | 890 |
| 513 | 20250116 | 104600 | 475669034 | 1637 | 1637 | 1638 | 1637 | 25 |
| 514 | 20250116 | 104500 | 475628108 | 1637 | 1637 | 1637 | 1637 | 25 |
| 515 | 20250116 | 104400 | 475587183 | 1640 | 1638 | 1640 | 1638 | 301 |
| 516 | 20250116 | 104300 | 475094143 | 1637 | 1640 | 1640 | 1637 | 66 |
| 517 | 20250116 | 104200 | 474986085 | 1637 | 1638 | 1639 | 1637 | 785 |
| 518 | 20250116 | 104100 | 473700606 | 1640 | 1638 | 1640 | 1638 | 108 |
| 519 | 20250116 | 104000 | 473523696 | 1638 | 1640 | 1641 | 1638 | 299 |
| 520 | 20250116 | 103900 | 473033780 | 1636 | 1636 | 1641 | 1636 | 800 |
| 521 | 20250116 | 103800 | 471724688 | 1636 | 1636 | 1636 | 1636 | 311 |
| 522 | 20250116 | 103700 | 471215892 | 1641 | 1642 | 1642 | 1635 | 4 |
| 523 | 20250116 | 103600 | 471209332 | 1642 | 1635 | 1642 | 1635 | 1224 |
| 524 | 20250116 | 103500 | 469205008 | 1635 | 1633 | 1635 | 1633 | 233 |
| 525 | 20250116 | 103400 | 468824477 | 1633 | 1634 | 1634 | 1633 | 509 |
| 526 | 20250116 | 103300 | 467993092 | 1634 | 1632 | 1634 | 1632 | 146 |
| 527 | 20250116 | 103200 | 467754665 | 1632 | 1631 | 1632 | 1631 | 711 |
| 528 | 20250116 | 103100 | 466595018 | 1631 | 1631 | 1631 | 1631 | 1 |
| 529 | 20250116 | 103000 | 466593387 | 1630 | 1630 | 1630 | 1630 | 293 |
| 530 | 20250116 | 102900 | 466115797 | 1630 | 1629 | 1630 | 1628 | 1480 |
| 531 | 20250116 | 102800 | 463704247 | 1629 | 1631 | 1632 | 1628 | 10246 |
| 532 | 20250116 | 102700 | 447008360 | 1630 | 1633 | 1633 | 1630 | 10128 |
| 533 | 20250116 | 102600 | 430483645 | 1635 | 1635 | 1635 | 1632 | 730 |
| 534 | 20250116 | 102500 | 429291888 | 1635 | 1635 | 1635 | 1635 | 82 |
| 535 | 20250116 | 102400 | 429157818 | 1633 | 1633 | 1633 | 1633 | 1865 |
| 536 | 20250116 | 102300 | 426112273 | 1633 | 1632 | 1633 | 1632 | 4001 |
| 537 | 20250116 | 102200 | 419581362 | 1636 | 1634 | 1636 | 1633 | 1190 |
| 538 | 20250116 | 102100 | 417637566 | 1634 | 1634 | 1636 | 1634 | 1206 |
| 539 | 20250116 | 102000 | 415666828 | 1636 | 1637 | 1637 | 1635 | 4667 |
| 540 | 20250116 | 101900 | 408036193 | 1636 | 1639 | 1639 | 1636 | 6788 |
| 541 | 20250116 | 101800 | 396918887 | 1639 | 1641 | 1641 | 1639 | 1058 |
| 542 | 20250116 | 101700 | 395183733 | 1642 | 1641 | 1642 | 1641 | 623 |
| 543 | 20250116 | 101600 | 394161369 | 1642 | 1646 | 1646 | 1641 | 612 |
| 544 | 20250116 | 101500 | 393156625 | 1647 | 1647 | 1647 | 1647 | 0 |
| 545 | 20250116 | 101400 | 393156625 | 1647 | 1647 | 1647 | 1647 | 200 |
| 546 | 20250116 | 101300 | 392827225 | 1640 | 1640 | 1640 | 1640 | 23 |
| 547 | 20250116 | 101200 | 392789505 | 1647 | 1645 | 1648 | 1640 | 305 |
| 548 | 20250116 | 101100 | 392288513 | 1645 | 1649 | 1649 | 1645 | 460 |
| 549 | 20250116 | 101000 | 391531799 | 1649 | 1648 | 1649 | 1648 | 270 |
| 550 | 20250116 | 100900 | 391086838 | 1650 | 1648 | 1650 | 1648 | 7060 |
| 551 | 20250116 | 100800 | 379446622 | 1648 | 1643 | 1648 | 1643 | 3464 |
| 552 | 20250116 | 100700 | 373739085 | 1646 | 1646 | 1646 | 1646 | 0 |
| 553 | 20250116 | 100600 | 373739085 | 1646 | 1645 | 1647 | 1645 | 2627 |
| 554 | 20250116 | 100500 | 369414022 | 1645 | 1645 | 1645 | 1641 | 86 |
| 555 | 20250116 | 100400 | 369272801 | 1645 | 1645 | 1645 | 1645 | 3 |
| 556 | 20250116 | 100300 | 369267866 | 1645 | 1645 | 1645 | 1645 | 0 |
| 557 | 20250116 | 100200 | 369267866 | 1645 | 1639 | 1645 | 1638 | 1708 |
| 558 | 20250116 | 100100 | 366469870 | 1640 | 1644 | 1645 | 1640 | 698 |
| 559 | 20250116 | 100000 | 365324780 | 1640 | 1640 | 1640 | 1640 | 68 |
| 560 | 20250116 | 095900 | 365213260 | 1640 | 1640 | 1640 | 1640 | 0 |
| 561 | 20250116 | 095800 | 365213260 | 1640 | 1643 | 1643 | 1640 | 400 |
| 562 | 20250116 | 095700 | 364556993 | 1643 | 1639 | 1643 | 1639 | 1533 |
| 563 | 20250116 | 095600 | 362040367 | 1639 | 1638 | 1639 | 1638 | 2913 |
| 564 | 20250116 | 095500 | 357268561 | 1638 | 1639 | 1639 | 1638 | 164 |
| 565 | 20250116 | 095400 | 356999824 | 1639 | 1640 | 1640 | 1639 | 212 |
| 566 | 20250116 | 095300 | 356652156 | 1640 | 1640 | 1641 | 1640 | 2050 |
| 567 | 20250116 | 095200 | 353289767 | 1640 | 1641 | 1641 | 1640 | 5314 |
| 568 | 20250116 | 095100 | 344574796 | 1640 | 1640 | 1640 | 1640 | 426 |
| 569 | 20250116 | 095000 | 343876156 | 1640 | 1640 | 1640 | 1638 | 104 |
| 570 | 20250116 | 094900 | 343705796 | 1639 | 1639 | 1639 | 1639 | 420 |
| 571 | 20250116 | 094800 | 343017416 | 1632 | 1633 | 1633 | 1632 | 7709 |
| 572 | 20250116 | 094700 | 330434795 | 1640 | 1636 | 1640 | 1632 | 6088 |
| 573 | 20250116 | 094600 | 320492811 | 1636 | 1636 | 1636 | 1636 | 360 |
| 574 | 20250116 | 094500 | 319903851 | 1635 | 1635 | 1635 | 1635 | 1102 |
| 575 | 20250116 | 094400 | 318102081 | 1635 | 1641 | 1641 | 1635 | 1176 |
| 576 | 20250116 | 094300 | 316177678 | 1641 | 1641 | 1641 | 1641 | 0 |
| 577 | 20250116 | 094200 | 316177678 | 1641 | 1633 | 1641 | 1633 | 661 |
| 578 | 20250116 | 094100 | 315097031 | 1635 | 1632 | 1635 | 1631 | 637 |
| 579 | 20250116 | 094000 | 314057596 | 1632 | 1642 | 1642 | 1632 | 8855 |
| 580 | 20250116 | 093900 | 299583293 | 1640 | 1646 | 1646 | 1640 | 9362 |
| 581 | 20250116 | 093800 | 284203842 | 1648 | 1646 | 1648 | 1646 | 1726 |
| 582 | 20250116 | 093700 | 281361353 | 1646 | 1646 | 1647 | 1646 | 3515 |
| 583 | 20250116 | 093600 | 275573871 | 1647 | 1645 | 1647 | 1644 | 858 |
| 584 | 20250116 | 093500 | 274160882 | 1643 | 1643 | 1646 | 1643 | 1055 |
| 585 | 20250116 | 093400 | 272427509 | 1645 | 1647 | 1647 | 1644 | 307 |
| 586 | 20250116 | 093300 | 271922347 | 1647 | 1643 | 1647 | 1643 | 1342 |
| 587 | 20250116 | 093200 | 269716233 | 1643 | 1647 | 1648 | 1643 | 9951 |
| 588 | 20250116 | 093100 | 253321692 | 1645 | 1642 | 1648 | 1642 | 11762 |
| 589 | 20250116 | 093000 | 233960367 | 1644 | 1638 | 1644 | 1638 | 3079 |
| 590 | 20250116 | 092900 | 228909252 | 1638 | 1641 | 1641 | 1638 | 2122 |
| 591 | 20250116 | 092800 | 225430413 | 1638 | 1641 | 1641 | 1638 | 162 |
| 592 | 20250116 | 092700 | 225164991 | 1641 | 1636 | 1641 | 1636 | 6126 |
| 593 | 20250116 | 092600 | 215123099 | 1632 | 1635 | 1635 | 1632 | 1972 |
| 594 | 20250116 | 092500 | 211899722 | 1635 | 1632 | 1635 | 1632 | 301 |
| 595 | 20250116 | 092400 | 211407917 | 1633 | 1631 | 1635 | 1631 | 5810 |
| 596 | 20250116 | 092300 | 201922021 | 1631 | 1631 | 1631 | 1631 | 2138 |
| 597 | 20250116 | 092200 | 198434943 | 1631 | 1631 | 1634 | 1631 | 3389 |
| 598 | 20250116 | 092100 | 192904400 | 1632 | 1634 | 1634 | 1632 | 1997 |
| 599 | 20250116 | 092000 | 189645286 | 1634 | 1632 | 1635 | 1632 | 322 |
| 600 | 20250116 | 091900 | 189119723 | 1632 | 1632 | 1635 | 1632 | 4461 |
| 601 | 20250116 | 091800 | 181838085 | 1634 | 1635 | 1635 | 1634 | 614 |
| 602 | 20250116 | 091700 | 180834434 | 1632 | 1635 | 1635 | 1632 | 308 |
| 603 | 20250116 | 091600 | 180330877 | 1637 | 1637 | 1637 | 1632 | 13055 |
| 604 | 20250116 | 091500 | 158965975 | 1632 | 1632 | 1637 | 1632 | 2503 |
| 605 | 20250116 | 091400 | 154878628 | 1640 | 1637 | 1640 | 1628 | 17104 |
| 606 | 20250116 | 091300 | 126909569 | 1638 | 1639 | 1639 | 1638 | 2 |
| 607 | 20250116 | 091200 | 126906292 | 1634 | 1644 | 1644 | 1634 | 1035 |
| 608 | 20250116 | 091100 | 125211977 | 1643 | 1635 | 1643 | 1635 | 22367 |
| 609 | 20250116 | 091000 | 88595595 | 1635 | 1632 | 1635 | 1626 | 7414 |
| 610 | 20250116 | 090900 | 76493715 | 1629 | 1630 | 1631 | 1629 | 4280 |
| 611 | 20250116 | 090800 | 69518817 | 1629 | 1631 | 1631 | 1629 | 2472 |
| 612 | 20250116 | 090700 | 65490396 | 1631 | 1631 | 1632 | 1631 | 2255 |
| 613 | 20250116 | 090600 | 61811515 | 1631 | 1626 | 1631 | 1624 | 106 |
| 614 | 20250116 | 090500 | 61638759 | 1631 | 1633 | 1633 | 1623 | 7291 |
| 615 | 20250116 | 090400 | 49797513 | 1633 | 1634 | 1634 | 1625 | 2098 |
| 616 | 20250116 | 090300 | 46371336 | 1635 | 1624 | 1635 | 1624 | 5570 |
| 617 | 20250116 | 090200 | 37299642 | 1628 | 1623 | 1629 | 1623 | 123 |
| 618 | 20250116 | 090100 | 37099870 | 1623 | 1622 | 1629 | 1620 | 4663 |
| 619 | 20250116 | 090000 | 29537413 | 1635 | 1628 | 1635 | 1619 | 17612 |