30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 190300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 3 | 20250116 | 190200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 4 | 20250116 | 190100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 5 | 20250116 | 190000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 6 | 20250116 | 185900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 7 | 20250116 | 185800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 8 | 20250116 | 185700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 9 | 20250116 | 185600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 10 | 20250116 | 185500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 11 | 20250116 | 185400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 12 | 20250116 | 185300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 13 | 20250116 | 185200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 14 | 20250116 | 185100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 15 | 20250116 | 185000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 16 | 20250116 | 184900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 17 | 20250116 | 184800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 18 | 20250116 | 184700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 19 | 20250116 | 184600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 20 | 20250116 | 184500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 21 | 20250116 | 184400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 22 | 20250116 | 184300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 23 | 20250116 | 184200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 24 | 20250116 | 184100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 25 | 20250116 | 184000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 26 | 20250116 | 183900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 27 | 20250116 | 183800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 28 | 20250116 | 183700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 29 | 20250116 | 183600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 30 | 20250116 | 183500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 31 | 20250116 | 183400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 32 | 20250116 | 183300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 33 | 20250116 | 183200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 34 | 20250116 | 183100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 35 | 20250116 | 183000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 36 | 20250116 | 182900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 37 | 20250116 | 182800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 38 | 20250116 | 182700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 39 | 20250116 | 182600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 40 | 20250116 | 182500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 41 | 20250116 | 182400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 42 | 20250116 | 182300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 43 | 20250116 | 182200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 44 | 20250116 | 182100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 45 | 20250116 | 182000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 46 | 20250116 | 181900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 47 | 20250116 | 181800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 48 | 20250116 | 181700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 49 | 20250116 | 181600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 50 | 20250116 | 181500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 51 | 20250116 | 181400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 52 | 20250116 | 181300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 53 | 20250116 | 181200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 54 | 20250116 | 181100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 55 | 20250116 | 181000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 56 | 20250116 | 180900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 57 | 20250116 | 180800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 58 | 20250116 | 180700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 59 | 20250116 | 180600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 60 | 20250116 | 180500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 61 | 20250116 | 180400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 62 | 20250116 | 180300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 63 | 20250116 | 180200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 64 | 20250116 | 180100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 65 | 20250116 | 180000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 66 | 20250116 | 175900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 67 | 20250116 | 175800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 68 | 20250116 | 175700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 69 | 20250116 | 175600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 70 | 20250116 | 175500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 71 | 20250116 | 175400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 72 | 20250116 | 175300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 73 | 20250116 | 175200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 74 | 20250116 | 175100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 75 | 20250116 | 175000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 76 | 20250116 | 174900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 77 | 20250116 | 174800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 78 | 20250116 | 174700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 79 | 20250116 | 174600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 80 | 20250116 | 174500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 81 | 20250116 | 174400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 82 | 20250116 | 174300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 83 | 20250116 | 174200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 84 | 20250116 | 174100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 85 | 20250116 | 174000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 86 | 20250116 | 173900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 87 | 20250116 | 173800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 88 | 20250116 | 173700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 89 | 20250116 | 173600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 90 | 20250116 | 173500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 91 | 20250116 | 173400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 92 | 20250116 | 173300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 93 | 20250116 | 173200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 94 | 20250116 | 173100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 95 | 20250116 | 173000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 96 | 20250116 | 172900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 97 | 20250116 | 172800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 98 | 20250116 | 172700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 99 | 20250116 | 172600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 100 | 20250116 | 172500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 101 | 20250116 | 172400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 102 | 20250116 | 172300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 103 | 20250116 | 172200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 104 | 20250116 | 172100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 105 | 20250116 | 172000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 106 | 20250116 | 171900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 107 | 20250116 | 171800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 108 | 20250116 | 171700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 109 | 20250116 | 171600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 110 | 20250116 | 171500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 111 | 20250116 | 171400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 112 | 20250116 | 171300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 113 | 20250116 | 171200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 114 | 20250116 | 171100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 115 | 20250116 | 171000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 116 | 20250116 | 170900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 117 | 20250116 | 170800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 118 | 20250116 | 170700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 119 | 20250116 | 170600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 120 | 20250116 | 170500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 121 | 20250116 | 170400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 122 | 20250116 | 170300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 123 | 20250116 | 170200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 124 | 20250116 | 170100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 125 | 20250116 | 170000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 126 | 20250116 | 165900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 127 | 20250116 | 165800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 128 | 20250116 | 165700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 129 | 20250116 | 165600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 130 | 20250116 | 165500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 131 | 20250116 | 165400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 132 | 20250116 | 165300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 133 | 20250116 | 165200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 134 | 20250116 | 165100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 135 | 20250116 | 165000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 136 | 20250116 | 164900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 137 | 20250116 | 164800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 138 | 20250116 | 164700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 139 | 20250116 | 164600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 140 | 20250116 | 164500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 141 | 20250116 | 164400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 142 | 20250116 | 164300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 143 | 20250116 | 164200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 144 | 20250116 | 164100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 145 | 20250116 | 164000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 146 | 20250116 | 163900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 147 | 20250116 | 163800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 148 | 20250116 | 163700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 149 | 20250116 | 163600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 150 | 20250116 | 163500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 151 | 20250116 | 163400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 152 | 20250116 | 163300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 153 | 20250116 | 163200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 154 | 20250116 | 163100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 155 | 20250116 | 163000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 156 | 20250116 | 162900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 157 | 20250116 | 162800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 158 | 20250116 | 162700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 159 | 20250116 | 162600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 160 | 20250116 | 162500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 161 | 20250116 | 162400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 162 | 20250116 | 162300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 163 | 20250116 | 162200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 164 | 20250116 | 162100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 165 | 20250116 | 162000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 166 | 20250116 | 161900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 167 | 20250116 | 161800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 168 | 20250116 | 161700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 169 | 20250116 | 161600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 170 | 20250116 | 161500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 171 | 20250116 | 161400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 172 | 20250116 | 161300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 173 | 20250116 | 161200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 174 | 20250116 | 161100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 175 | 20250116 | 161000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 176 | 20250116 | 160900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 177 | 20250116 | 160800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 178 | 20250116 | 160700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 179 | 20250116 | 160600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 180 | 20250116 | 160500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 181 | 20250116 | 160400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 182 | 20250116 | 160300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 183 | 20250116 | 160200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 184 | 20250116 | 160100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 185 | 20250116 | 160000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 186 | 20250116 | 155900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 187 | 20250116 | 155800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 188 | 20250116 | 155700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 189 | 20250116 | 155600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 190 | 20250116 | 155500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 191 | 20250116 | 155400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 192 | 20250116 | 155300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 193 | 20250116 | 155200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 194 | 20250116 | 155100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 195 | 20250116 | 155000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 196 | 20250116 | 154900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 197 | 20250116 | 154800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 198 | 20250116 | 154700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 199 | 20250116 | 154600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 200 | 20250116 | 154500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 201 | 20250116 | 154400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 202 | 20250116 | 154300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 203 | 20250116 | 154200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 204 | 20250116 | 154100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 205 | 20250116 | 154000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 206 | 20250116 | 153900 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 207 | 20250116 | 153800 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 208 | 20250116 | 153700 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 209 | 20250116 | 153600 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 210 | 20250116 | 153500 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 211 | 20250116 | 153400 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 212 | 20250116 | 153300 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 213 | 20250116 | 153200 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 214 | 20250116 | 153100 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 0 |
| 215 | 20250116 | 153000 | 1666289210 | 1647 | 1647 | 1647 | 1647 | 7696 |
| 216 | 20250116 | 152900 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 217 | 20250116 | 152800 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 218 | 20250116 | 152700 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 219 | 20250116 | 152600 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 220 | 20250116 | 152500 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 221 | 20250116 | 152400 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 222 | 20250116 | 152300 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 223 | 20250116 | 152200 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 224 | 20250116 | 152100 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 225 | 20250116 | 152000 | 1653613898 | 1648 | 1648 | 1648 | 1648 | 0 |
| 226 | 20250116 | 151900 | 1653613898 | 1648 | 1650 | 1656 | 1648 | 594 |
| 227 | 20250116 | 151800 | 1652634691 | 1650 | 1649 | 1650 | 1649 | 1077 |
| 228 | 20250116 | 151700 | 1650857685 | 1649 | 1649 | 1649 | 1648 | 1282 |
| 229 | 20250116 | 151600 | 1648743758 | 1648 | 1649 | 1649 | 1648 | 3730 |
| 230 | 20250116 | 151500 | 1642594353 | 1650 | 1650 | 1650 | 1650 | 530 |
| 231 | 20250116 | 151400 | 1641719853 | 1650 | 1650 | 1650 | 1650 | 0 |
| 232 | 20250116 | 151300 | 1641719853 | 1650 | 1649 | 1650 | 1649 | 3349 |
| 233 | 20250116 | 151200 | 1636194088 | 1650 | 1650 | 1650 | 1649 | 137 |
| 234 | 20250116 | 151100 | 1635968110 | 1649 | 1649 | 1649 | 1649 | 121 |
| 235 | 20250116 | 151000 | 1635768581 | 1650 | 1649 | 1650 | 1649 | 101 |
| 236 | 20250116 | 150900 | 1635602031 | 1650 | 1650 | 1657 | 1649 | 3628 |
| 237 | 20250116 | 150800 | 1629616646 | 1650 | 1650 | 1650 | 1649 | 949 |
| 238 | 20250116 | 150700 | 1628051146 | 1650 | 1649 | 1650 | 1649 | 595 |
| 239 | 20250116 | 150600 | 1627069990 | 1649 | 1649 | 1649 | 1649 | 0 |
| 240 | 20250116 | 150500 | 1627069990 | 1649 | 1648 | 1649 | 1648 | 194 |
| 241 | 20250116 | 150400 | 1626750181 | 1649 | 1649 | 1649 | 1649 | 0 |
| 242 | 20250116 | 150300 | 1626750181 | 1649 | 1649 | 1649 | 1649 | 1866 |
| 243 | 20250116 | 150200 | 1623673147 | 1647 | 1649 | 1649 | 1647 | 1307 |
| 244 | 20250116 | 150100 | 1621519304 | 1649 | 1647 | 1649 | 1647 | 1868 |
| 245 | 20250116 | 150000 | 1618441041 | 1647 | 1649 | 1649 | 1647 | 3472 |
| 246 | 20250116 | 145900 | 1612721657 | 1649 | 1647 | 1649 | 1647 | 754 |
| 247 | 20250116 | 145800 | 1611479157 | 1648 | 1646 | 1648 | 1646 | 390 |
| 248 | 20250116 | 145700 | 1610837215 | 1646 | 1646 | 1646 | 1646 | 0 |
| 249 | 20250116 | 145600 | 1610837215 | 1646 | 1646 | 1646 | 1646 | 0 |
| 250 | 20250116 | 145500 | 1610837215 | 1646 | 1647 | 1647 | 1646 | 401 |
| 251 | 20250116 | 145400 | 1610177123 | 1647 | 1647 | 1647 | 1647 | 13 |
| 252 | 20250116 | 145300 | 1610155712 | 1647 | 1647 | 1647 | 1647 | 50 |
| 253 | 20250116 | 145200 | 1610073362 | 1647 | 1647 | 1647 | 1647 | 1 |
| 254 | 20250116 | 145100 | 1610071715 | 1645 | 1645 | 1645 | 1645 | 50 |
| 255 | 20250116 | 145000 | 1609989465 | 1645 | 1646 | 1646 | 1645 | 1179 |
| 256 | 20250116 | 144900 | 1608049554 | 1645 | 1646 | 1646 | 1645 | 749 |
| 257 | 20250116 | 144800 | 1606817187 | 1645 | 1645 | 1645 | 1645 | 1088 |
| 258 | 20250116 | 144700 | 1605027427 | 1645 | 1646 | 1646 | 1645 | 449 |
| 259 | 20250116 | 144600 | 1604288556 | 1645 | 1645 | 1645 | 1645 | 1 |
| 260 | 20250116 | 144500 | 1604286911 | 1645 | 1647 | 1647 | 1645 | 2484 |
| 261 | 20250116 | 144400 | 1600199263 | 1649 | 1649 | 1649 | 1649 | 8 |
| 262 | 20250116 | 144300 | 1600186071 | 1649 | 1649 | 1649 | 1649 | 12 |
| 263 | 20250116 | 144200 | 1600166283 | 1649 | 1649 | 1649 | 1649 | 1 |
| 264 | 20250116 | 144100 | 1600164634 | 1645 | 1646 | 1647 | 1645 | 6010 |
| 265 | 20250116 | 144000 | 1590273209 | 1647 | 1646 | 1647 | 1646 | 2607 |
| 266 | 20250116 | 143900 | 1585982082 | 1647 | 1649 | 1649 | 1647 | 1098 |
| 267 | 20250116 | 143800 | 1584172533 | 1650 | 1651 | 1651 | 1650 | 290 |
| 268 | 20250116 | 143700 | 1583694030 | 1651 | 1651 | 1651 | 1651 | 10 |
| 269 | 20250116 | 143600 | 1583677520 | 1651 | 1651 | 1651 | 1651 | 1 |
| 270 | 20250116 | 143500 | 1583675869 | 1651 | 1650 | 1651 | 1650 | 50 |
| 271 | 20250116 | 143400 | 1583593344 | 1658 | 1646 | 1658 | 1646 | 1121 |
| 272 | 20250116 | 143300 | 1581748118 | 1646 | 1645 | 1646 | 1645 | 1985 |
| 273 | 20250116 | 143200 | 1578481615 | 1643 | 1643 | 1643 | 1643 | 1673 |
| 274 | 20250116 | 143100 | 1575732876 | 1643 | 1644 | 1644 | 1643 | 1729 |
| 275 | 20250116 | 143000 | 1572890620 | 1644 | 1644 | 1644 | 1644 | 1 |
| 276 | 20250116 | 142900 | 1572888976 | 1644 | 1644 | 1644 | 1644 | 11 |
| 277 | 20250116 | 142800 | 1572870892 | 1644 | 1644 | 1644 | 1644 | 335 |
| 278 | 20250116 | 142700 | 1572320152 | 1644 | 1644 | 1644 | 1644 | 521 |
| 279 | 20250116 | 142600 | 1571463628 | 1644 | 1646 | 1646 | 1644 | 563 |
| 280 | 20250116 | 142500 | 1570537650 | 1646 | 1645 | 1646 | 1645 | 601 |
| 281 | 20250116 | 142400 | 1569548505 | 1646 | 1646 | 1646 | 1645 | 4367 |
| 282 | 20250116 | 142300 | 1562361106 | 1646 | 1647 | 1647 | 1646 | 3110 |
| 283 | 20250116 | 142200 | 1557241836 | 1647 | 1647 | 1647 | 1647 | 261 |
| 284 | 20250116 | 142100 | 1556811969 | 1647 | 1646 | 1647 | 1646 | 875 |
| 285 | 20250116 | 142000 | 1555371444 | 1646 | 1647 | 1647 | 1646 | 5329 |
| 286 | 20250116 | 141900 | 1546599805 | 1647 | 1647 | 1647 | 1647 | 2500 |
| 287 | 20250116 | 141800 | 1542482305 | 1649 | 1649 | 1649 | 1647 | 35 |
| 288 | 20250116 | 141700 | 1542424592 | 1647 | 1648 | 1648 | 1647 | 1806 |
| 289 | 20250116 | 141600 | 1539448821 | 1649 | 1649 | 1649 | 1649 | 8 |
| 290 | 20250116 | 141500 | 1539435629 | 1649 | 1650 | 1650 | 1649 | 1944 |
| 291 | 20250116 | 141400 | 1536229972 | 1649 | 1650 | 1650 | 1649 | 302 |
| 292 | 20250116 | 141300 | 1535731722 | 1650 | 1650 | 1650 | 1650 | 485 |
| 293 | 20250116 | 141200 | 1534931472 | 1650 | 1650 | 1650 | 1650 | 500 |
| 294 | 20250116 | 141100 | 1534106472 | 1650 | 1649 | 1650 | 1649 | 857 |
| 295 | 20250116 | 141000 | 1532692442 | 1649 | 1651 | 1651 | 1649 | 4293 |
| 296 | 20250116 | 140900 | 1525608464 | 1651 | 1650 | 1651 | 1650 | 3176 |
| 297 | 20250116 | 140800 | 1520367464 | 1650 | 1651 | 1651 | 1650 | 2149 |
| 298 | 20250116 | 140700 | 1516820122 | 1651 | 1653 | 1653 | 1651 | 2733 |
| 299 | 20250116 | 140600 | 1512305443 | 1653 | 1653 | 1653 | 1653 | 0 |
| 300 | 20250116 | 140500 | 1512305443 | 1653 | 1654 | 1657 | 1653 | 331 |
| 301 | 20250116 | 140400 | 1511758167 | 1652 | 1653 | 1653 | 1652 | 2000 |
| 302 | 20250116 | 140300 | 1508453038 | 1654 | 1654 | 1654 | 1654 | 2982 |
| 303 | 20250116 | 140200 | 1503520810 | 1654 | 1657 | 1657 | 1654 | 536 |
| 304 | 20250116 | 140100 | 1502634236 | 1654 | 1654 | 1654 | 1654 | 0 |
| 305 | 20250116 | 140000 | 1502634236 | 1654 | 1655 | 1655 | 1654 | 2104 |
| 306 | 20250116 | 135900 | 1499152504 | 1654 | 1654 | 1654 | 1654 | 2 |
| 307 | 20250116 | 135800 | 1499149196 | 1654 | 1654 | 1654 | 1654 | 1 |
| 308 | 20250116 | 135700 | 1499147542 | 1654 | 1655 | 1655 | 1654 | 1694 |
| 309 | 20250116 | 135600 | 1496344506 | 1655 | 1655 | 1655 | 1655 | 350 |
| 310 | 20250116 | 135500 | 1495765256 | 1655 | 1656 | 1656 | 1655 | 338 |
| 311 | 20250116 | 135400 | 1495205846 | 1655 | 1657 | 1657 | 1655 | 477 |
| 312 | 20250116 | 135300 | 1494416391 | 1658 | 1658 | 1658 | 1658 | 20 |
| 313 | 20250116 | 135200 | 1494383231 | 1656 | 1656 | 1656 | 1656 | 330 |
| 314 | 20250116 | 135100 | 1493836751 | 1658 | 1658 | 1658 | 1658 | 1969 |
| 315 | 20250116 | 135000 | 1490572149 | 1658 | 1658 | 1658 | 1658 | 0 |
| 316 | 20250116 | 134900 | 1490572149 | 1658 | 1657 | 1658 | 1656 | 522 |
| 317 | 20250116 | 134800 | 1489707615 | 1656 | 1656 | 1656 | 1656 | 877 |
| 318 | 20250116 | 134700 | 1488255303 | 1656 | 1656 | 1656 | 1656 | 0 |
| 319 | 20250116 | 134600 | 1488255303 | 1656 | 1658 | 1658 | 1656 | 2358 |
| 320 | 20250116 | 134500 | 1484346427 | 1657 | 1657 | 1657 | 1657 | 0 |
| 321 | 20250116 | 134400 | 1484346427 | 1657 | 1657 | 1657 | 1657 | 180 |
| 322 | 20250116 | 134300 | 1484048167 | 1656 | 1656 | 1656 | 1656 | 425 |
| 323 | 20250116 | 134200 | 1483344367 | 1657 | 1657 | 1657 | 1657 | 47 |
| 324 | 20250116 | 134100 | 1483266488 | 1656 | 1656 | 1656 | 1656 | 400 |
| 325 | 20250116 | 134000 | 1482604088 | 1657 | 1657 | 1657 | 1657 | 1428 |
| 326 | 20250116 | 133900 | 1480237892 | 1657 | 1657 | 1657 | 1657 | 0 |
| 327 | 20250116 | 133800 | 1480237892 | 1657 | 1658 | 1658 | 1657 | 2637 |
| 328 | 20250116 | 133700 | 1475867298 | 1658 | 1658 | 1658 | 1658 | 52 |
| 329 | 20250116 | 133600 | 1475781082 | 1658 | 1658 | 1658 | 1658 | 371 |
| 330 | 20250116 | 133500 | 1475165964 | 1657 | 1657 | 1657 | 1657 | 1888 |
| 331 | 20250116 | 133400 | 1472037548 | 1657 | 1657 | 1657 | 1657 | 0 |
| 332 | 20250116 | 133300 | 1472037548 | 1657 | 1661 | 1661 | 1657 | 488 |
| 333 | 20250116 | 133200 | 1471228812 | 1661 | 1661 | 1661 | 1661 | 19 |
| 334 | 20250116 | 133100 | 1471197253 | 1657 | 1657 | 1657 | 1657 | 918 |
| 335 | 20250116 | 133000 | 1469676127 | 1657 | 1657 | 1657 | 1657 | 581 |
| 336 | 20250116 | 132900 | 1468713410 | 1657 | 1657 | 1657 | 1657 | 105 |
| 337 | 20250116 | 132800 | 1468539425 | 1661 | 1661 | 1661 | 1661 | 0 |
| 338 | 20250116 | 132700 | 1468539425 | 1661 | 1661 | 1661 | 1661 | 20 |
| 339 | 20250116 | 132600 | 1468506205 | 1661 | 1656 | 1661 | 1654 | 5025 |
| 340 | 20250116 | 132500 | 1460187328 | 1657 | 1657 | 1657 | 1657 | 222 |
| 341 | 20250116 | 132400 | 1459819474 | 1660 | 1660 | 1660 | 1660 | 24 |
| 342 | 20250116 | 132300 | 1459779634 | 1656 | 1656 | 1656 | 1656 | 250 |
| 343 | 20250116 | 132200 | 1459365634 | 1655 | 1655 | 1655 | 1655 | 115 |
| 344 | 20250116 | 132100 | 1459175309 | 1655 | 1655 | 1655 | 1655 | 502 |
| 345 | 20250116 | 132000 | 1458344499 | 1655 | 1656 | 1656 | 1655 | 674 |
| 346 | 20250116 | 131900 | 1457229024 | 1655 | 1655 | 1655 | 1655 | 100 |
| 347 | 20250116 | 131800 | 1457063524 | 1655 | 1655 | 1655 | 1655 | 25 |
| 348 | 20250116 | 131700 | 1457022149 | 1654 | 1654 | 1660 | 1654 | 531 |
| 349 | 20250116 | 131600 | 1456143857 | 1655 | 1657 | 1657 | 1654 | 4535 |
| 350 | 20250116 | 131500 | 1448640819 | 1657 | 1658 | 1658 | 1657 | 259 |
| 351 | 20250116 | 131400 | 1448211485 | 1658 | 1658 | 1658 | 1655 | 5926 |
| 352 | 20250116 | 131300 | 1438397795 | 1658 | 1658 | 1658 | 1656 | 958 |
| 353 | 20250116 | 131200 | 1436810835 | 1657 | 1657 | 1657 | 1657 | 1122 |
| 354 | 20250116 | 131100 | 1434951681 | 1657 | 1659 | 1660 | 1657 | 745 |
| 355 | 20250116 | 131000 | 1433716423 | 1659 | 1659 | 1659 | 1659 | 111 |
| 356 | 20250116 | 130900 | 1433532274 | 1659 | 1660 | 1660 | 1659 | 41 |
| 357 | 20250116 | 130800 | 1433464215 | 1660 | 1659 | 1660 | 1659 | 3643 |
| 358 | 20250116 | 130700 | 1427417207 | 1657 | 1657 | 1657 | 1657 | 2 |
| 359 | 20250116 | 130600 | 1427413893 | 1658 | 1658 | 1658 | 1658 | 715 |
| 360 | 20250116 | 130500 | 1426228423 | 1658 | 1658 | 1658 | 1658 | 445 |
| 361 | 20250116 | 130400 | 1425490613 | 1659 | 1663 | 1663 | 1659 | 15351 |
| 362 | 20250116 | 130300 | 1399999613 | 1664 | 1665 | 1670 | 1664 | 1001 |
| 363 | 20250116 | 130200 | 1398333923 | 1664 | 1664 | 1664 | 1664 | 299 |
| 364 | 20250116 | 130100 | 1397836387 | 1664 | 1665 | 1665 | 1664 | 500 |
| 365 | 20250116 | 130000 | 1397004317 | 1664 | 1670 | 1670 | 1664 | 2304 |
| 366 | 20250116 | 125900 | 1393158330 | 1670 | 1665 | 1670 | 1665 | 2010 |
| 367 | 20250116 | 125800 | 1389804100 | 1665 | 1665 | 1665 | 1665 | 1003 |
| 368 | 20250116 | 125700 | 1388134105 | 1670 | 1670 | 1670 | 1670 | 0 |
| 369 | 20250116 | 125600 | 1388134105 | 1670 | 1664 | 1670 | 1664 | 318 |
| 370 | 20250116 | 125500 | 1387603267 | 1664 | 1664 | 1664 | 1664 | 544 |
| 371 | 20250116 | 125400 | 1386698051 | 1665 | 1668 | 1668 | 1665 | 4417 |
| 372 | 20250116 | 125300 | 1379338653 | 1668 | 1668 | 1668 | 1668 | 717 |
| 373 | 20250116 | 125200 | 1378142697 | 1668 | 1668 | 1668 | 1668 | 331 |
| 374 | 20250116 | 125100 | 1377590589 | 1668 | 1668 | 1668 | 1668 | 1157 |
| 375 | 20250116 | 125000 | 1375660713 | 1669 | 1673 | 1673 | 1669 | 19529 |
| 376 | 20250116 | 124900 | 1343035108 | 1675 | 1675 | 1675 | 1675 | 80 |
| 377 | 20250116 | 124800 | 1342901108 | 1675 | 1673 | 1675 | 1673 | 34 |
| 378 | 20250116 | 124700 | 1342844164 | 1673 | 1673 | 1673 | 1673 | 10 |
| 379 | 20250116 | 124600 | 1342827434 | 1673 | 1674 | 1674 | 1673 | 689 |
| 380 | 20250116 | 124500 | 1341674736 | 1673 | 1673 | 1673 | 1673 | 0 |
| 381 | 20250116 | 124400 | 1341674736 | 1673 | 1673 | 1673 | 1673 | 1700 |
| 382 | 20250116 | 124300 | 1338830636 | 1673 | 1673 | 1673 | 1673 | 944 |
| 383 | 20250116 | 124200 | 1337251324 | 1674 | 1675 | 1675 | 1674 | 1909 |
| 384 | 20250116 | 124100 | 1334055168 | 1675 | 1675 | 1675 | 1675 | 1280 |
| 385 | 20250116 | 124000 | 1331911168 | 1675 | 1675 | 1675 | 1675 | 50 |
| 386 | 20250116 | 123900 | 1331827418 | 1675 | 1675 | 1675 | 1675 | 0 |
| 387 | 20250116 | 123800 | 1331827418 | 1675 | 1679 | 1679 | 1675 | 2423 |
| 388 | 20250116 | 123700 | 1327768473 | 1676 | 1676 | 1676 | 1676 | 62 |
| 389 | 20250116 | 123600 | 1327664561 | 1676 | 1676 | 1676 | 1676 | 3172 |
| 390 | 20250116 | 123500 | 1322348289 | 1677 | 1677 | 1677 | 1677 | 167 |
| 391 | 20250116 | 123400 | 1322068230 | 1679 | 1679 | 1679 | 1679 | 2 |
| 392 | 20250116 | 123300 | 1322064872 | 1677 | 1677 | 1677 | 1677 | 200 |
| 393 | 20250116 | 123200 | 1321729472 | 1679 | 1677 | 1679 | 1677 | 199 |
| 394 | 20250116 | 123100 | 1321395745 | 1677 | 1677 | 1677 | 1677 | 444 |
| 395 | 20250116 | 123000 | 1320651157 | 1677 | 1677 | 1677 | 1677 | 875 |
| 396 | 20250116 | 122900 | 1319183782 | 1677 | 1677 | 1677 | 1677 | 102 |
| 397 | 20250116 | 122800 | 1319012728 | 1676 | 1676 | 1676 | 1676 | 171 |
| 398 | 20250116 | 122700 | 1318726132 | 1676 | 1676 | 1676 | 1676 | 81 |
| 399 | 20250116 | 122600 | 1318590376 | 1676 | 1675 | 1677 | 1675 | 808 |
| 400 | 20250116 | 122500 | 1317236895 | 1675 | 1675 | 1675 | 1675 | 17 |
| 401 | 20250116 | 122400 | 1317208420 | 1675 | 1675 | 1675 | 1675 | 0 |
| 402 | 20250116 | 122300 | 1317208420 | 1675 | 1675 | 1675 | 1675 | 2536 |
| 403 | 20250116 | 122200 | 1312960620 | 1675 | 1675 | 1675 | 1675 | 200 |
| 404 | 20250116 | 122100 | 1312625620 | 1675 | 1675 | 1675 | 1675 | 0 |
| 405 | 20250116 | 122000 | 1312625620 | 1675 | 1676 | 1676 | 1675 | 1112 |
| 406 | 20250116 | 121900 | 1310762117 | 1676 | 1676 | 1676 | 1676 | 2306 |
| 407 | 20250116 | 121800 | 1306897261 | 1676 | 1676 | 1676 | 1676 | 0 |
| 408 | 20250116 | 121700 | 1306897261 | 1676 | 1676 | 1676 | 1676 | 321 |
| 409 | 20250116 | 121600 | 1306359265 | 1676 | 1676 | 1676 | 1676 | 0 |
| 410 | 20250116 | 121500 | 1306359265 | 1676 | 1676 | 1676 | 1676 | 0 |
| 411 | 20250116 | 121400 | 1306359265 | 1676 | 1676 | 1676 | 1676 | 0 |
| 412 | 20250116 | 121300 | 1306359265 | 1676 | 1676 | 1676 | 1676 | 2718 |
| 413 | 20250116 | 121200 | 1301803897 | 1675 | 1676 | 1676 | 1675 | 3093 |
| 414 | 20250116 | 121100 | 1296620329 | 1677 | 1677 | 1677 | 1677 | 2970 |
| 415 | 20250116 | 121000 | 1291639639 | 1677 | 1677 | 1677 | 1677 | 626 |
| 416 | 20250116 | 120900 | 1290589837 | 1678 | 1678 | 1678 | 1678 | 11 |
| 417 | 20250116 | 120800 | 1290571379 | 1677 | 1678 | 1678 | 1677 | 973 |
| 418 | 20250116 | 120700 | 1288938729 | 1678 | 1678 | 1678 | 1678 | 0 |
| 419 | 20250116 | 120600 | 1288938729 | 1678 | 1678 | 1678 | 1678 | 5414 |
| 420 | 20250116 | 120500 | 1279854037 | 1678 | 1678 | 1678 | 1678 | 0 |
| 421 | 20250116 | 120400 | 1279854037 | 1678 | 1678 | 1678 | 1678 | 1208 |
| 422 | 20250116 | 120300 | 1277827013 | 1678 | 1678 | 1678 | 1678 | 0 |
| 423 | 20250116 | 120200 | 1277827013 | 1678 | 1680 | 1680 | 1678 | 1684 |
| 424 | 20250116 | 120100 | 1275000688 | 1681 | 1681 | 1681 | 1681 | 10 |
| 425 | 20250116 | 120000 | 1274983878 | 1681 | 1681 | 1681 | 1681 | 0 |
| 426 | 20250116 | 115900 | 1274983878 | 1681 | 1679 | 1681 | 1678 | 1286 |
| 427 | 20250116 | 115800 | 1272825478 | 1679 | 1681 | 1681 | 1679 | 3142 |
| 428 | 20250116 | 115700 | 1267546384 | 1682 | 1682 | 1682 | 1682 | 173 |
| 429 | 20250116 | 115600 | 1267255398 | 1683 | 1683 | 1683 | 1683 | 260 |
| 430 | 20250116 | 115500 | 1266817818 | 1682 | 1682 | 1682 | 1682 | 50 |
| 431 | 20250116 | 115400 | 1266733718 | 1682 | 1682 | 1682 | 1682 | 1 |
| 432 | 20250116 | 115300 | 1266732036 | 1682 | 1682 | 1682 | 1682 | 0 |
| 433 | 20250116 | 115200 | 1266732036 | 1682 | 1682 | 1682 | 1682 | 1098 |
| 434 | 20250116 | 115100 | 1264885200 | 1682 | 1682 | 1682 | 1682 | 0 |
| 435 | 20250116 | 115000 | 1264885200 | 1682 | 1682 | 1682 | 1682 | 612 |
| 436 | 20250116 | 114900 | 1263855816 | 1681 | 1682 | 1682 | 1681 | 310 |
| 437 | 20250116 | 114800 | 1263334397 | 1682 | 1682 | 1682 | 1682 | 1 |
| 438 | 20250116 | 114700 | 1263332715 | 1682 | 1682 | 1682 | 1682 | 57 |
| 439 | 20250116 | 114600 | 1263236841 | 1683 | 1683 | 1683 | 1683 | 256 |
| 440 | 20250116 | 114500 | 1262805993 | 1683 | 1683 | 1686 | 1683 | 2441 |
| 441 | 20250116 | 114400 | 1258691506 | 1683 | 1683 | 1683 | 1683 | 23 |
| 442 | 20250116 | 114300 | 1258652797 | 1683 | 1683 | 1683 | 1683 | 5 |
| 443 | 20250116 | 114200 | 1258644382 | 1686 | 1686 | 1686 | 1686 | 425 |
| 444 | 20250116 | 114100 | 1257927832 | 1689 | 1689 | 1689 | 1689 | 0 |
| 445 | 20250116 | 114000 | 1257927832 | 1689 | 1689 | 1689 | 1689 | 0 |
| 446 | 20250116 | 113900 | 1257927832 | 1689 | 1689 | 1689 | 1689 | 16 |
| 447 | 20250116 | 113800 | 1257900808 | 1689 | 1682 | 1690 | 1682 | 23330 |
| 448 | 20250116 | 113700 | 1218526596 | 1682 | 1682 | 1682 | 1682 | 1 |
| 449 | 20250116 | 113600 | 1218524914 | 1682 | 1682 | 1682 | 1682 | 0 |
| 450 | 20250116 | 113500 | 1218524914 | 1682 | 1681 | 1682 | 1681 | 4006 |
| 451 | 20250116 | 113400 | 1211790460 | 1680 | 1681 | 1681 | 1680 | 963 |
| 452 | 20250116 | 113300 | 1210171988 | 1681 | 1681 | 1681 | 1681 | 299 |
| 453 | 20250116 | 113200 | 1209669369 | 1682 | 1682 | 1682 | 1682 | 153 |
| 454 | 20250116 | 113100 | 1209412023 | 1682 | 1681 | 1682 | 1681 | 713 |
| 455 | 20250116 | 113000 | 1208213450 | 1681 | 1681 | 1681 | 1681 | 57 |
| 456 | 20250116 | 112900 | 1208117633 | 1681 | 1682 | 1682 | 1681 | 759 |
| 457 | 20250116 | 112800 | 1206841159 | 1682 | 1681 | 1682 | 1681 | 42 |
| 458 | 20250116 | 112700 | 1206770537 | 1681 | 1681 | 1681 | 1681 | 0 |
| 459 | 20250116 | 112600 | 1206770537 | 1681 | 1681 | 1681 | 1681 | 520 |
| 460 | 20250116 | 112500 | 1205896417 | 1682 | 1682 | 1682 | 1682 | 0 |
| 461 | 20250116 | 112400 | 1205896417 | 1682 | 1682 | 1682 | 1682 | 28 |
| 462 | 20250116 | 112300 | 1205849321 | 1682 | 1682 | 1682 | 1682 | 0 |
| 463 | 20250116 | 112200 | 1205849321 | 1682 | 1682 | 1682 | 1682 | 295 |
| 464 | 20250116 | 112100 | 1205353131 | 1680 | 1680 | 1680 | 1680 | 0 |
| 465 | 20250116 | 112000 | 1205353131 | 1680 | 1680 | 1680 | 1680 | 0 |
| 466 | 20250116 | 111900 | 1205353131 | 1680 | 1680 | 1680 | 1680 | 0 |
| 467 | 20250116 | 111800 | 1205353131 | 1680 | 1680 | 1680 | 1680 | 10 |
| 468 | 20250116 | 111700 | 1205336331 | 1684 | 1680 | 1684 | 1680 | 817 |
| 469 | 20250116 | 111600 | 1203962971 | 1680 | 1682 | 1682 | 1680 | 88 |
| 470 | 20250116 | 111500 | 1203815013 | 1683 | 1684 | 1684 | 1683 | 21 |
| 471 | 20250116 | 111400 | 1203779669 | 1683 | 1683 | 1683 | 1683 | 0 |
| 472 | 20250116 | 111300 | 1203779669 | 1683 | 1684 | 1684 | 1683 | 45 |
| 473 | 20250116 | 111200 | 1203703914 | 1689 | 1685 | 1689 | 1685 | 74 |
| 474 | 20250116 | 111100 | 1203579028 | 1687 | 1687 | 1687 | 1687 | 15 |
| 475 | 20250116 | 111000 | 1203553723 | 1689 | 1689 | 1689 | 1689 | 2 |
| 476 | 20250116 | 110900 | 1203550345 | 1689 | 1688 | 1689 | 1688 | 1177 |
| 477 | 20250116 | 110800 | 1201562393 | 1688 | 1684 | 1688 | 1684 | 12341 |
| 478 | 20250116 | 110700 | 1180767526 | 1678 | 1678 | 1678 | 1678 | 0 |
| 479 | 20250116 | 110600 | 1180767526 | 1678 | 1685 | 1685 | 1678 | 130 |
| 480 | 20250116 | 110500 | 1180548681 | 1678 | 1683 | 1684 | 1678 | 2285 |
| 481 | 20250116 | 110400 | 1176704004 | 1683 | 1683 | 1683 | 1683 | 1000 |
| 482 | 20250116 | 110300 | 1175021004 | 1677 | 1680 | 1680 | 1677 | 181 |
| 483 | 20250116 | 110200 | 1174717453 | 1677 | 1678 | 1678 | 1677 | 10137 |
| 484 | 20250116 | 110100 | 1157708767 | 1678 | 1679 | 1679 | 1678 | 3613 |
| 485 | 20250116 | 110000 | 1151645929 | 1680 | 1680 | 1680 | 1680 | 1233 |
| 486 | 20250116 | 105900 | 1149574489 | 1680 | 1682 | 1682 | 1680 | 1540 |
| 487 | 20250116 | 105800 | 1146985478 | 1681 | 1681 | 1681 | 1681 | 1025 |
| 488 | 20250116 | 105700 | 1145262453 | 1681 | 1682 | 1682 | 1681 | 177 |
| 489 | 20250116 | 105600 | 1144964801 | 1683 | 1684 | 1684 | 1683 | 690 |
| 490 | 20250116 | 105500 | 1143803518 | 1684 | 1683 | 1684 | 1683 | 120 |
| 491 | 20250116 | 105400 | 1143601538 | 1683 | 1683 | 1684 | 1683 | 2561 |
| 492 | 20250116 | 105300 | 1139290020 | 1684 | 1683 | 1684 | 1683 | 59 |
| 493 | 20250116 | 105200 | 1139190721 | 1681 | 1681 | 1681 | 1681 | 11 |
| 494 | 20250116 | 105100 | 1139172230 | 1681 | 1681 | 1681 | 1681 | 63 |
| 495 | 20250116 | 105000 | 1139066327 | 1684 | 1684 | 1684 | 1684 | 19 |
| 496 | 20250116 | 104900 | 1139034331 | 1684 | 1681 | 1684 | 1681 | 310 |
| 497 | 20250116 | 104800 | 1138512921 | 1684 | 1681 | 1684 | 1681 | 280 |
| 498 | 20250116 | 104700 | 1138041551 | 1684 | 1682 | 1684 | 1681 | 4406 |
| 499 | 20250116 | 104600 | 1130626643 | 1681 | 1682 | 1683 | 1681 | 1547 |
| 500 | 20250116 | 104500 | 1128023582 | 1681 | 1680 | 1681 | 1680 | 447 |
| 501 | 20250116 | 104400 | 1127272238 | 1680 | 1680 | 1680 | 1680 | 177 |
| 502 | 20250116 | 104300 | 1126974878 | 1680 | 1680 | 1680 | 1680 | 913 |
| 503 | 20250116 | 104200 | 1125441038 | 1680 | 1681 | 1681 | 1680 | 1100 |
| 504 | 20250116 | 104100 | 1123592938 | 1681 | 1678 | 1681 | 1677 | 2092 |
| 505 | 20250116 | 104000 | 1120081596 | 1678 | 1678 | 1678 | 1678 | 650 |
| 506 | 20250116 | 103900 | 1118990896 | 1678 | 1678 | 1678 | 1678 | 0 |
| 507 | 20250116 | 103800 | 1118990896 | 1678 | 1678 | 1678 | 1677 | 844 |
| 508 | 20250116 | 103700 | 1117574666 | 1678 | 1679 | 1679 | 1678 | 482 |
| 509 | 20250116 | 103600 | 1116765717 | 1679 | 1678 | 1679 | 1678 | 957 |
| 510 | 20250116 | 103500 | 1115159151 | 1679 | 1680 | 1680 | 1679 | 1195 |
| 511 | 20250116 | 103400 | 1113152657 | 1681 | 1681 | 1681 | 1681 | 303 |
| 512 | 20250116 | 103300 | 1112643314 | 1681 | 1681 | 1681 | 1681 | 50 |
| 513 | 20250116 | 103200 | 1112559264 | 1680 | 1680 | 1680 | 1680 | 750 |
| 514 | 20250116 | 103100 | 1111299264 | 1683 | 1681 | 1683 | 1681 | 350 |
| 515 | 20250116 | 103000 | 1110710218 | 1680 | 1680 | 1680 | 1680 | 74 |
| 516 | 20250116 | 102900 | 1110585898 | 1680 | 1680 | 1680 | 1680 | 1849 |
| 517 | 20250116 | 102800 | 1107479578 | 1680 | 1680 | 1680 | 1680 | 442 |
| 518 | 20250116 | 102700 | 1106737018 | 1680 | 1680 | 1680 | 1680 | 3067 |
| 519 | 20250116 | 102600 | 1101584458 | 1682 | 1683 | 1683 | 1681 | 442 |
| 520 | 20250116 | 102500 | 1100841170 | 1683 | 1681 | 1683 | 1681 | 58 |
| 521 | 20250116 | 102400 | 1100743666 | 1684 | 1684 | 1684 | 1684 | 0 |
| 522 | 20250116 | 102300 | 1100743666 | 1684 | 1684 | 1684 | 1680 | 819 |
| 523 | 20250116 | 102200 | 1099365946 | 1684 | 1683 | 1684 | 1683 | 500 |
| 524 | 20250116 | 102100 | 1098524051 | 1684 | 1684 | 1684 | 1684 | 0 |
| 525 | 20250116 | 102000 | 1098524051 | 1684 | 1684 | 1684 | 1684 | 0 |
| 526 | 20250116 | 101900 | 1098524051 | 1684 | 1684 | 1684 | 1684 | 3001 |
| 527 | 20250116 | 101800 | 1093470367 | 1684 | 1684 | 1684 | 1684 | 522 |
| 528 | 20250116 | 101700 | 1092591319 | 1681 | 1681 | 1684 | 1681 | 5029 |
| 529 | 20250116 | 101600 | 1084122570 | 1684 | 1684 | 1684 | 1680 | 1974 |
| 530 | 20250116 | 101500 | 1080801667 | 1684 | 1684 | 1684 | 1684 | 3135 |
| 531 | 20250116 | 101400 | 1075522327 | 1684 | 1679 | 1684 | 1679 | 3547 |
| 532 | 20250116 | 101300 | 1069558306 | 1677 | 1678 | 1678 | 1677 | 150 |
| 533 | 20250116 | 101200 | 1069306746 | 1678 | 1676 | 1678 | 1676 | 4197 |
| 534 | 20250116 | 101100 | 1062272452 | 1676 | 1679 | 1679 | 1676 | 353 |
| 535 | 20250116 | 101000 | 1061680799 | 1675 | 1678 | 1679 | 1675 | 1043 |
| 536 | 20250116 | 100900 | 1059933146 | 1679 | 1675 | 1680 | 1675 | 2552 |
| 537 | 20250116 | 100800 | 1055648341 | 1674 | 1676 | 1676 | 1674 | 3679 |
| 538 | 20250116 | 100700 | 1049488675 | 1679 | 1678 | 1682 | 1678 | 1197 |
| 539 | 20250116 | 100600 | 1047477621 | 1674 | 1673 | 1674 | 1673 | 723 |
| 540 | 20250116 | 100500 | 1046267842 | 1672 | 1673 | 1673 | 1672 | 4394 |
| 541 | 20250116 | 100400 | 1038921060 | 1673 | 1678 | 1678 | 1673 | 4742 |
| 542 | 20250116 | 100300 | 1030981684 | 1678 | 1679 | 1679 | 1677 | 1799 |
| 543 | 20250116 | 100200 | 1027963163 | 1678 | 1684 | 1685 | 1678 | 21871 |
| 544 | 20250116 | 100100 | 991188918 | 1684 | 1687 | 1687 | 1684 | 7222 |
| 545 | 20250116 | 100000 | 979007638 | 1687 | 1688 | 1688 | 1687 | 8325 |
| 546 | 20250116 | 095900 | 964955288 | 1688 | 1689 | 1689 | 1688 | 6923 |
| 547 | 20250116 | 095800 | 953266057 | 1689 | 1690 | 1690 | 1689 | 3548 |
| 548 | 20250116 | 095700 | 947273235 | 1689 | 1689 | 1689 | 1687 | 4881 |
| 549 | 20250116 | 095600 | 939032147 | 1690 | 1691 | 1693 | 1687 | 3514 |
| 550 | 20250116 | 095500 | 933093790 | 1691 | 1691 | 1692 | 1687 | 16179 |
| 551 | 20250116 | 095400 | 905774758 | 1691 | 1692 | 1693 | 1690 | 6729 |
| 552 | 20250116 | 095300 | 894390213 | 1692 | 1696 | 1696 | 1692 | 8335 |
| 553 | 20250116 | 095200 | 880269009 | 1697 | 1696 | 1697 | 1696 | 8883 |
| 554 | 20250116 | 095100 | 865201432 | 1699 | 1701 | 1701 | 1696 | 7130 |
| 555 | 20250116 | 095000 | 853089665 | 1701 | 1702 | 1702 | 1700 | 472 |
| 556 | 20250116 | 094900 | 852286481 | 1700 | 1703 | 1703 | 1700 | 2841 |
| 557 | 20250116 | 094800 | 847453960 | 1703 | 1694 | 1703 | 1694 | 6527 |
| 558 | 20250116 | 094700 | 836373978 | 1694 | 1692 | 1704 | 1692 | 5674 |
| 559 | 20250116 | 094600 | 826742176 | 1704 | 1708 | 1709 | 1690 | 35514 |
| 560 | 20250116 | 094500 | 766279855 | 1707 | 1708 | 1714 | 1707 | 11866 |
| 561 | 20250116 | 094400 | 745974807 | 1714 | 1711 | 1714 | 1708 | 18401 |
| 562 | 20250116 | 094300 | 714472983 | 1712 | 1709 | 1712 | 1706 | 21187 |
| 563 | 20250116 | 094200 | 678255716 | 1706 | 1702 | 1708 | 1702 | 28288 |
| 564 | 20250116 | 094100 | 630032974 | 1702 | 1699 | 1702 | 1699 | 13981 |
| 565 | 20250116 | 094000 | 606258137 | 1699 | 1697 | 1699 | 1697 | 12352 |
| 566 | 20250116 | 093900 | 585283879 | 1695 | 1685 | 1695 | 1685 | 4762 |
| 567 | 20250116 | 093800 | 577222006 | 1685 | 1693 | 1693 | 1685 | 15165 |
| 568 | 20250116 | 093700 | 551573860 | 1693 | 1701 | 1701 | 1692 | 20875 |
| 569 | 20250116 | 093600 | 516149751 | 1701 | 1697 | 1701 | 1697 | 38970 |
| 570 | 20250116 | 093500 | 449937145 | 1697 | 1689 | 1697 | 1689 | 5905 |
| 571 | 20250116 | 093400 | 439934563 | 1690 | 1696 | 1697 | 1690 | 20805 |
| 572 | 20250116 | 093300 | 404685516 | 1696 | 1692 | 1696 | 1692 | 7637 |
| 573 | 20250116 | 093200 | 391750901 | 1692 | 1692 | 1694 | 1687 | 7287 |
| 574 | 20250116 | 093100 | 379427717 | 1692 | 1684 | 1692 | 1682 | 4033 |
| 575 | 20250116 | 093000 | 372632676 | 1684 | 1690 | 1695 | 1683 | 23847 |
| 576 | 20250116 | 092900 | 332370194 | 1693 | 1690 | 1693 | 1690 | 15994 |
| 577 | 20250116 | 092800 | 305311277 | 1690 | 1689 | 1694 | 1687 | 13089 |
| 578 | 20250116 | 092700 | 283200511 | 1690 | 1676 | 1690 | 1676 | 24854 |
| 579 | 20250116 | 092600 | 241460935 | 1676 | 1675 | 1676 | 1671 | 5625 |
| 580 | 20250116 | 092500 | 232039377 | 1675 | 1677 | 1677 | 1675 | 4892 |
| 581 | 20250116 | 092400 | 223837840 | 1677 | 1678 | 1679 | 1675 | 4308 |
| 582 | 20250116 | 092300 | 216613684 | 1675 | 1668 | 1678 | 1668 | 13844 |
| 583 | 20250116 | 092200 | 193468891 | 1668 | 1667 | 1668 | 1666 | 3225 |
| 584 | 20250116 | 092100 | 188091637 | 1667 | 1665 | 1667 | 1665 | 399 |
| 585 | 20250116 | 092000 | 187427300 | 1660 | 1661 | 1662 | 1660 | 5873 |
| 586 | 20250116 | 091900 | 177670164 | 1660 | 1661 | 1661 | 1658 | 1319 |
| 587 | 20250116 | 091800 | 175481277 | 1661 | 1659 | 1661 | 1659 | 4015 |
| 588 | 20250116 | 091700 | 168818688 | 1660 | 1660 | 1660 | 1660 | 1510 |
| 589 | 20250116 | 091600 | 166312088 | 1661 | 1656 | 1661 | 1656 | 1377 |
| 590 | 20250116 | 091500 | 164031150 | 1661 | 1660 | 1661 | 1660 | 1072 |
| 591 | 20250116 | 091400 | 162251576 | 1662 | 1660 | 1665 | 1660 | 2810 |
| 592 | 20250116 | 091300 | 157583063 | 1660 | 1660 | 1667 | 1660 | 174 |
| 593 | 20250116 | 091200 | 157293937 | 1665 | 1661 | 1665 | 1660 | 668 |
| 594 | 20250116 | 091100 | 156184782 | 1661 | 1660 | 1662 | 1656 | 4307 |
| 595 | 20250116 | 091000 | 149036934 | 1660 | 1658 | 1661 | 1655 | 2146 |
| 596 | 20250116 | 090900 | 145478684 | 1660 | 1658 | 1661 | 1658 | 2422 |
| 597 | 20250116 | 090800 | 141462342 | 1668 | 1665 | 1668 | 1665 | 5374 |
| 598 | 20250116 | 090700 | 132511440 | 1664 | 1655 | 1664 | 1655 | 14578 |
| 599 | 20250116 | 090600 | 108299680 | 1654 | 1661 | 1661 | 1654 | 938 |
| 600 | 20250116 | 090500 | 106747724 | 1653 | 1662 | 1662 | 1653 | 6258 |
| 601 | 20250116 | 090400 | 96377459 | 1662 | 1658 | 1662 | 1658 | 5277 |
| 602 | 20250116 | 090300 | 87620939 | 1658 | 1665 | 1665 | 1658 | 5483 |
| 603 | 20250116 | 090200 | 78528747 | 1666 | 1666 | 1666 | 1653 | 5543 |
| 604 | 20250116 | 090100 | 69319289 | 1666 | 1668 | 1672 | 1666 | 26977 |
| 605 | 20250116 | 090000 | 24347757 | 1668 | 1666 | 1669 | 1655 | 12841 |