29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 20375 |
| 3 | 20250121 | 185000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 4 | 20250121 | 184900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 5 | 20250121 | 184800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 6 | 20250121 | 184700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 7 | 20250121 | 184600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 8 | 20250121 | 184500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 9 | 20250121 | 184400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 10 | 20250121 | 184300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 11 | 20250121 | 184200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 12 | 20250121 | 184100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 13 | 20250121 | 184000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 14 | 20250121 | 183900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 15 | 20250121 | 183800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 16 | 20250121 | 183700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 17 | 20250121 | 183600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 18 | 20250121 | 183500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 19 | 20250121 | 183400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 20 | 20250121 | 183300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 21 | 20250121 | 183200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 22 | 20250121 | 183100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 23 | 20250121 | 183000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 24 | 20250121 | 182900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 25 | 20250121 | 182800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 26 | 20250121 | 182700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 27 | 20250121 | 182600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 28 | 20250121 | 182500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 29 | 20250121 | 182400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 30 | 20250121 | 182300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 31 | 20250121 | 182200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 32 | 20250121 | 182100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 20375 |
| 33 | 20250121 | 182000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 34 | 20250121 | 181900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 35 | 20250121 | 181800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 36 | 20250121 | 181700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 37 | 20250121 | 181600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 38 | 20250121 | 181500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 39 | 20250121 | 181400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 40 | 20250121 | 181300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 41 | 20250121 | 181200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 42 | 20250121 | 181100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 43 | 20250121 | 181000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 44 | 20250121 | 180900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 45 | 20250121 | 180800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 46 | 20250121 | 180700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 47 | 20250121 | 180600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 48 | 20250121 | 180500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 49 | 20250121 | 180400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 50 | 20250121 | 180300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 51 | 20250121 | 180200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 52 | 20250121 | 180100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 53 | 20250121 | 180000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 54 | 20250121 | 175900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 55 | 20250121 | 175800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 56 | 20250121 | 175700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 57 | 20250121 | 175600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 58 | 20250121 | 175500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 59 | 20250121 | 175400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 60 | 20250121 | 175300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 61 | 20250121 | 175200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 62 | 20250121 | 175100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 20375 |
| 63 | 20250121 | 175000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 64 | 20250121 | 174900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 65 | 20250121 | 174800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 66 | 20250121 | 174700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 67 | 20250121 | 174600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 68 | 20250121 | 174500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 69 | 20250121 | 174400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 70 | 20250121 | 174300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 71 | 20250121 | 174200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 72 | 20250121 | 174100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 73 | 20250121 | 174000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 74 | 20250121 | 173900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 75 | 20250121 | 173800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 76 | 20250121 | 173700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 77 | 20250121 | 173600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 78 | 20250121 | 173500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 79 | 20250121 | 173400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 80 | 20250121 | 173300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 81 | 20250121 | 173200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 82 | 20250121 | 173100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 83 | 20250121 | 173000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 84 | 20250121 | 172900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 85 | 20250121 | 172800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 86 | 20250121 | 172700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 87 | 20250121 | 172600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 88 | 20250121 | 172500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 89 | 20250121 | 172400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 90 | 20250121 | 172300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 91 | 20250121 | 172200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 92 | 20250121 | 172100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 20375 |
| 93 | 20250121 | 172000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 94 | 20250121 | 171900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 95 | 20250121 | 171800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 96 | 20250121 | 171700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 97 | 20250121 | 171600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 98 | 20250121 | 171500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 99 | 20250121 | 171400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 100 | 20250121 | 171300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 101 | 20250121 | 171200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 102 | 20250121 | 171100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 103 | 20250121 | 171000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 104 | 20250121 | 170900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 105 | 20250121 | 170800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 106 | 20250121 | 170700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 107 | 20250121 | 170600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 108 | 20250121 | 170500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 109 | 20250121 | 170400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 110 | 20250121 | 170300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 111 | 20250121 | 170200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 112 | 20250121 | 170100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 113 | 20250121 | 170000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 114 | 20250121 | 165900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 115 | 20250121 | 165800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 116 | 20250121 | 165700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 117 | 20250121 | 165600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 118 | 20250121 | 165500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 119 | 20250121 | 165400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 120 | 20250121 | 165300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 121 | 20250121 | 165200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 122 | 20250121 | 165100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 20375 |
| 123 | 20250121 | 165000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 124 | 20250121 | 164900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 125 | 20250121 | 164800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 126 | 20250121 | 164700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 127 | 20250121 | 164600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 128 | 20250121 | 164500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 129 | 20250121 | 164400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 130 | 20250121 | 164300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 131 | 20250121 | 164200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 132 | 20250121 | 164100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 133 | 20250121 | 164000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 134 | 20250121 | 163900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 135 | 20250121 | 163800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 136 | 20250121 | 163700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 137 | 20250121 | 163600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 138 | 20250121 | 163500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 139 | 20250121 | 163400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 140 | 20250121 | 163300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 141 | 20250121 | 163200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 142 | 20250121 | 163100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 143 | 20250121 | 163000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 144 | 20250121 | 162900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 145 | 20250121 | 162800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 146 | 20250121 | 162700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 147 | 20250121 | 162600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 148 | 20250121 | 162500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 149 | 20250121 | 162400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 150 | 20250121 | 162300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 151 | 20250121 | 162200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 152 | 20250121 | 162100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 20375 |
| 153 | 20250121 | 162000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 154 | 20250121 | 161900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 155 | 20250121 | 161800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 156 | 20250121 | 161700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 157 | 20250121 | 161600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 158 | 20250121 | 161500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 159 | 20250121 | 161400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 160 | 20250121 | 161300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 161 | 20250121 | 161200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 162 | 20250121 | 161100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 163 | 20250121 | 161000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 164 | 20250121 | 160900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 165 | 20250121 | 160800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 166 | 20250121 | 160700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 167 | 20250121 | 160600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 168 | 20250121 | 160500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 169 | 20250121 | 160400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 170 | 20250121 | 160300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 171 | 20250121 | 160200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 172 | 20250121 | 160100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 173 | 20250121 | 160000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 174 | 20250121 | 155900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 175 | 20250121 | 155800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 176 | 20250121 | 155700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 177 | 20250121 | 155600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 178 | 20250121 | 155500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 179 | 20250121 | 155400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 180 | 20250121 | 155300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 181 | 20250121 | 155200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 182 | 20250121 | 155100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 20375 |
| 183 | 20250121 | 155000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 184 | 20250121 | 154900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 185 | 20250121 | 154800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 186 | 20250121 | 154700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 187 | 20250121 | 154600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 188 | 20250121 | 154500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 189 | 20250121 | 154400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 190 | 20250121 | 154300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 191 | 20250121 | 154200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 192 | 20250121 | 154100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 193 | 20250121 | 154000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 194 | 20250121 | 153900 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 195 | 20250121 | 153800 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 196 | 20250121 | 153700 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 197 | 20250121 | 153600 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 198 | 20250121 | 153500 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 199 | 20250121 | 153400 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 200 | 20250121 | 153300 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 201 | 20250121 | 153200 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 202 | 20250121 | 153100 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 0 |
| 203 | 20250121 | 153000 | 1612545102 | 1478 | 1478 | 1478 | 1478 | 20375 |
| 204 | 20250121 | 152900 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 205 | 20250121 | 152800 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 206 | 20250121 | 152700 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 207 | 20250121 | 152600 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 208 | 20250121 | 152500 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 209 | 20250121 | 152400 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 210 | 20250121 | 152300 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 211 | 20250121 | 152200 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 212 | 20250121 | 152100 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 213 | 20250121 | 152000 | 1582430852 | 1477 | 1477 | 1477 | 1477 | 0 |
| 214 | 20250121 | 151900 | 1582430852 | 1477 | 1476 | 1477 | 1476 | 2061 |
| 215 | 20250121 | 151800 | 1579387829 | 1477 | 1476 | 1477 | 1476 | 27 |
| 216 | 20250121 | 151700 | 1579347960 | 1476 | 1477 | 1477 | 1476 | 3320 |
| 217 | 20250121 | 151600 | 1574444340 | 1477 | 1477 | 1477 | 1477 | 0 |
| 218 | 20250121 | 151500 | 1574444340 | 1477 | 1478 | 1478 | 1477 | 55 |
| 219 | 20250121 | 151400 | 1574363093 | 1477 | 1478 | 1478 | 1477 | 12 |
| 220 | 20250121 | 151300 | 1574345358 | 1478 | 1478 | 1478 | 1478 | 11 |
| 221 | 20250121 | 151200 | 1574329100 | 1478 | 1478 | 1478 | 1478 | 1010 |
| 222 | 20250121 | 151100 | 1572836320 | 1478 | 1478 | 1478 | 1478 | 0 |
| 223 | 20250121 | 151000 | 1572836320 | 1478 | 1478 | 1478 | 1478 | 3 |
| 224 | 20250121 | 150900 | 1572831886 | 1475 | 1475 | 1475 | 1475 | 68 |
| 225 | 20250121 | 150800 | 1572731586 | 1479 | 1477 | 1479 | 1477 | 4067 |
| 226 | 20250121 | 150700 | 1566722153 | 1475 | 1475 | 1475 | 1475 | 950 |
| 227 | 20250121 | 150600 | 1565320903 | 1474 | 1473 | 1475 | 1473 | 1285 |
| 228 | 20250121 | 150500 | 1563426664 | 1473 | 1474 | 1475 | 1473 | 2719 |
| 229 | 20250121 | 150400 | 1559420993 | 1475 | 1476 | 1476 | 1475 | 7851 |
| 230 | 20250121 | 150300 | 1547840763 | 1476 | 1476 | 1476 | 1476 | 230 |
| 231 | 20250121 | 150200 | 1547501283 | 1478 | 1478 | 1478 | 1478 | 102 |
| 232 | 20250121 | 150100 | 1547350527 | 1478 | 1478 | 1478 | 1478 | 2863 |
| 233 | 20250121 | 150000 | 1543119013 | 1478 | 1477 | 1478 | 1476 | 932 |
| 234 | 20250121 | 145900 | 1541742200 | 1477 | 1477 | 1477 | 1477 | 700 |
| 235 | 20250121 | 145800 | 1540708300 | 1476 | 1478 | 1478 | 1476 | 418 |
| 236 | 20250121 | 145700 | 1540090498 | 1479 | 1479 | 1479 | 1479 | 732 |
| 237 | 20250121 | 145600 | 1539007870 | 1480 | 1480 | 1480 | 1480 | 2 |
| 238 | 20250121 | 145500 | 1539004910 | 1480 | 1480 | 1480 | 1480 | 100 |
| 239 | 20250121 | 145400 | 1538856910 | 1480 | 1480 | 1480 | 1480 | 75 |
| 240 | 20250121 | 145300 | 1538745910 | 1480 | 1483 | 1483 | 1479 | 2245 |
| 241 | 20250121 | 145200 | 1535423398 | 1481 | 1482 | 1482 | 1480 | 5195 |
| 242 | 20250121 | 145100 | 1527728052 | 1482 | 1480 | 1482 | 1480 | 3380 |
| 243 | 20250121 | 145000 | 1522725650 | 1479 | 1479 | 1479 | 1479 | 0 |
| 244 | 20250121 | 144900 | 1522725650 | 1479 | 1478 | 1479 | 1478 | 3165 |
| 245 | 20250121 | 144800 | 1518045791 | 1478 | 1478 | 1478 | 1478 | 3336 |
| 246 | 20250121 | 144700 | 1513115183 | 1478 | 1479 | 1479 | 1478 | 5 |
| 247 | 20250121 | 144600 | 1513107791 | 1479 | 1479 | 1479 | 1479 | 2 |
| 248 | 20250121 | 144500 | 1513104833 | 1479 | 1479 | 1479 | 1479 | 6 |
| 249 | 20250121 | 144400 | 1513095959 | 1479 | 1476 | 1479 | 1476 | 506 |
| 250 | 20250121 | 144300 | 1512348200 | 1476 | 1476 | 1476 | 1476 | 0 |
| 251 | 20250121 | 144200 | 1512348200 | 1476 | 1475 | 1476 | 1475 | 1103 |
| 252 | 20250121 | 144100 | 1510721274 | 1475 | 1475 | 1475 | 1475 | 0 |
| 253 | 20250121 | 144000 | 1510721274 | 1475 | 1476 | 1476 | 1475 | 1019 |
| 254 | 20250121 | 143900 | 1509217993 | 1479 | 1480 | 1480 | 1479 | 2575 |
| 255 | 20250121 | 143800 | 1505409136 | 1482 | 1482 | 1482 | 1482 | 0 |
| 256 | 20250121 | 143700 | 1505409136 | 1482 | 1481 | 1482 | 1481 | 382 |
| 257 | 20250121 | 143600 | 1504843039 | 1482 | 1481 | 1482 | 1479 | 4844 |
| 258 | 20250121 | 143500 | 1497668445 | 1480 | 1477 | 1480 | 1477 | 4497 |
| 259 | 20250121 | 143400 | 1491019743 | 1477 | 1477 | 1477 | 1477 | 0 |
| 260 | 20250121 | 143300 | 1491019743 | 1477 | 1475 | 1477 | 1475 | 6700 |
| 261 | 20250121 | 143200 | 1481131425 | 1475 | 1474 | 1475 | 1472 | 1708 |
| 262 | 20250121 | 143100 | 1478612367 | 1474 | 1475 | 1475 | 1474 | 3335 |
| 263 | 20250121 | 143000 | 1473695003 | 1475 | 1473 | 1475 | 1473 | 4572 |
| 264 | 20250121 | 142900 | 1466956001 | 1470 | 1471 | 1471 | 1470 | 2354 |
| 265 | 20250121 | 142800 | 1463494343 | 1473 | 1473 | 1473 | 1473 | 1 |
| 266 | 20250121 | 142700 | 1463492870 | 1471 | 1472 | 1472 | 1471 | 300 |
| 267 | 20250121 | 142600 | 1463051357 | 1473 | 1473 | 1473 | 1473 | 0 |
| 268 | 20250121 | 142500 | 1463051357 | 1473 | 1473 | 1473 | 1473 | 1041 |
| 269 | 20250121 | 142400 | 1461517964 | 1475 | 1475 | 1475 | 1475 | 167 |
| 270 | 20250121 | 142300 | 1461271639 | 1475 | 1475 | 1475 | 1475 | 2193 |
| 271 | 20250121 | 142200 | 1458036964 | 1475 | 1475 | 1475 | 1475 | 167 |
| 272 | 20250121 | 142100 | 1457790639 | 1475 | 1475 | 1475 | 1471 | 5421 |
| 273 | 20250121 | 142000 | 1449800592 | 1475 | 1475 | 1475 | 1475 | 836 |
| 274 | 20250121 | 141900 | 1448567492 | 1475 | 1475 | 1476 | 1475 | 4367 |
| 275 | 20250121 | 141800 | 1442125267 | 1475 | 1470 | 1475 | 1470 | 13407 |
| 276 | 20250121 | 141700 | 1422380578 | 1470 | 1471 | 1471 | 1470 | 2101 |
| 277 | 20250121 | 141600 | 1419290108 | 1470 | 1470 | 1470 | 1470 | 163 |
| 278 | 20250121 | 141500 | 1419050498 | 1470 | 1470 | 1470 | 1470 | 0 |
| 279 | 20250121 | 141400 | 1419050498 | 1470 | 1470 | 1470 | 1470 | 0 |
| 280 | 20250121 | 141300 | 1419050498 | 1470 | 1470 | 1470 | 1470 | 2000 |
| 281 | 20250121 | 141200 | 1416110498 | 1471 | 1471 | 1471 | 1470 | 3250 |
| 282 | 20250121 | 141100 | 1411330252 | 1470 | 1470 | 1470 | 1470 | 800 |
| 283 | 20250121 | 141000 | 1410154252 | 1470 | 1471 | 1471 | 1470 | 2986 |
| 284 | 20250121 | 140900 | 1405764046 | 1470 | 1470 | 1470 | 1470 | 966 |
| 285 | 20250121 | 140800 | 1404344026 | 1470 | 1470 | 1470 | 1470 | 0 |
| 286 | 20250121 | 140700 | 1404344026 | 1470 | 1470 | 1470 | 1470 | 0 |
| 287 | 20250121 | 140600 | 1404344026 | 1470 | 1470 | 1470 | 1470 | 15 |
| 288 | 20250121 | 140500 | 1404321976 | 1470 | 1470 | 1470 | 1470 | 2 |
| 289 | 20250121 | 140400 | 1404319036 | 1470 | 1470 | 1470 | 1470 | 20 |
| 290 | 20250121 | 140300 | 1404289636 | 1470 | 1470 | 1470 | 1470 | 1079 |
| 291 | 20250121 | 140200 | 1402703506 | 1469 | 1469 | 1469 | 1469 | 864 |
| 292 | 20250121 | 140100 | 1401434290 | 1468 | 1468 | 1468 | 1468 | 208 |
| 293 | 20250121 | 140000 | 1401128946 | 1469 | 1469 | 1469 | 1469 | 2 |
| 294 | 20250121 | 135900 | 1401126008 | 1469 | 1469 | 1469 | 1469 | 0 |
| 295 | 20250121 | 135800 | 1401126008 | 1469 | 1469 | 1469 | 1468 | 1541 |
| 296 | 20250121 | 135700 | 1398862579 | 1468 | 1468 | 1468 | 1468 | 0 |
| 297 | 20250121 | 135600 | 1398862579 | 1468 | 1468 | 1468 | 1468 | 0 |
| 298 | 20250121 | 135500 | 1398862579 | 1468 | 1468 | 1468 | 1468 | 500 |
| 299 | 20250121 | 135400 | 1398128579 | 1469 | 1469 | 1469 | 1469 | 0 |
| 300 | 20250121 | 135300 | 1398128579 | 1469 | 1469 | 1469 | 1469 | 27 |
| 301 | 20250121 | 135200 | 1398088916 | 1470 | 1469 | 1470 | 1468 | 614 |
| 302 | 20250121 | 135100 | 1397187374 | 1469 | 1469 | 1469 | 1469 | 521 |
| 303 | 20250121 | 135000 | 1396422025 | 1469 | 1469 | 1469 | 1469 | 67 |
| 304 | 20250121 | 134900 | 1396323602 | 1468 | 1468 | 1468 | 1468 | 500 |
| 305 | 20250121 | 134800 | 1395589602 | 1468 | 1469 | 1469 | 1468 | 1001 |
| 306 | 20250121 | 134700 | 1394120133 | 1469 | 1469 | 1469 | 1468 | 1937 |
| 307 | 20250121 | 134600 | 1391275180 | 1469 | 1469 | 1469 | 1469 | 44 |
| 308 | 20250121 | 134500 | 1391210544 | 1469 | 1469 | 1469 | 1469 | 111 |
| 309 | 20250121 | 134400 | 1391047485 | 1469 | 1469 | 1469 | 1469 | 291 |
| 310 | 20250121 | 134300 | 1390620006 | 1469 | 1469 | 1470 | 1469 | 4102 |
| 311 | 20250121 | 134200 | 1384592868 | 1469 | 1469 | 1469 | 1469 | 1 |
| 312 | 20250121 | 134100 | 1384591399 | 1469 | 1468 | 1469 | 1468 | 546 |
| 313 | 20250121 | 134000 | 1383789825 | 1469 | 1469 | 1469 | 1469 | 0 |
| 314 | 20250121 | 133900 | 1383789825 | 1469 | 1469 | 1469 | 1469 | 0 |
| 315 | 20250121 | 133800 | 1383789825 | 1469 | 1468 | 1469 | 1468 | 511 |
| 316 | 20250121 | 133700 | 1383039676 | 1469 | 1469 | 1469 | 1469 | 1002 |
| 317 | 20250121 | 133600 | 1381567738 | 1469 | 1469 | 1469 | 1469 | 1089 |
| 318 | 20250121 | 133500 | 1379967997 | 1469 | 1470 | 1470 | 1469 | 3403 |
| 319 | 20250121 | 133400 | 1374967590 | 1469 | 1469 | 1469 | 1469 | 757 |
| 320 | 20250121 | 133300 | 1373855557 | 1469 | 1469 | 1469 | 1469 | 583 |
| 321 | 20250121 | 133200 | 1372999130 | 1470 | 1470 | 1470 | 1470 | 15 |
| 322 | 20250121 | 133100 | 1372977080 | 1469 | 1470 | 1470 | 1469 | 395 |
| 323 | 20250121 | 133000 | 1372396630 | 1470 | 1470 | 1470 | 1470 | 76 |
| 324 | 20250121 | 132900 | 1372284910 | 1470 | 1470 | 1470 | 1470 | 16 |
| 325 | 20250121 | 132800 | 1372261390 | 1470 | 1470 | 1470 | 1470 | 6 |
| 326 | 20250121 | 132700 | 1372252570 | 1469 | 1470 | 1470 | 1469 | 574 |
| 327 | 20250121 | 132600 | 1371409090 | 1470 | 1470 | 1470 | 1470 | 29 |
| 328 | 20250121 | 132500 | 1371366460 | 1470 | 1471 | 1471 | 1470 | 1975 |
| 329 | 20250121 | 132400 | 1368463206 | 1471 | 1471 | 1471 | 1471 | 12 |
| 330 | 20250121 | 132300 | 1368445554 | 1470 | 1470 | 1471 | 1470 | 1504 |
| 331 | 20250121 | 132200 | 1366234673 | 1470 | 1471 | 1471 | 1470 | 167 |
| 332 | 20250121 | 132100 | 1365989166 | 1470 | 1470 | 1470 | 1470 | 100 |
| 333 | 20250121 | 132000 | 1365842166 | 1470 | 1471 | 1471 | 1470 | 2900 |
| 334 | 20250121 | 131900 | 1361578433 | 1471 | 1471 | 1471 | 1471 | 0 |
| 335 | 20250121 | 131800 | 1361578433 | 1471 | 1471 | 1471 | 1471 | 100 |
| 336 | 20250121 | 131700 | 1361431333 | 1471 | 1471 | 1472 | 1471 | 614 |
| 337 | 20250121 | 131600 | 1360528129 | 1472 | 1472 | 1472 | 1472 | 50 |
| 338 | 20250121 | 131500 | 1360454529 | 1471 | 1471 | 1471 | 1471 | 100 |
| 339 | 20250121 | 131400 | 1360307429 | 1471 | 1472 | 1472 | 1471 | 304 |
| 340 | 20250121 | 131300 | 1359860241 | 1472 | 1472 | 1472 | 1472 | 0 |
| 341 | 20250121 | 131200 | 1359860241 | 1472 | 1472 | 1472 | 1472 | 1 |
| 342 | 20250121 | 131100 | 1359858769 | 1471 | 1471 | 1471 | 1471 | 494 |
| 343 | 20250121 | 131000 | 1359132095 | 1471 | 1471 | 1471 | 1471 | 10 |
| 344 | 20250121 | 130900 | 1359117385 | 1471 | 1471 | 1471 | 1471 | 6 |
| 345 | 20250121 | 130800 | 1359108559 | 1470 | 1470 | 1470 | 1470 | 0 |
| 346 | 20250121 | 130700 | 1359108559 | 1470 | 1470 | 1470 | 1470 | 197 |
| 347 | 20250121 | 130600 | 1358818969 | 1470 | 1470 | 1470 | 1470 | 0 |
| 348 | 20250121 | 130500 | 1358818969 | 1470 | 1471 | 1471 | 1470 | 1200 |
| 349 | 20250121 | 130400 | 1357054900 | 1472 | 1473 | 1473 | 1472 | 872 |
| 350 | 20250121 | 130300 | 1355771241 | 1472 | 1472 | 1472 | 1472 | 265 |
| 351 | 20250121 | 130200 | 1355381161 | 1472 | 1472 | 1472 | 1472 | 1 |
| 352 | 20250121 | 130100 | 1355379689 | 1472 | 1472 | 1472 | 1472 | 891 |
| 353 | 20250121 | 130000 | 1354068137 | 1472 | 1472 | 1472 | 1472 | 100 |
| 354 | 20250121 | 125900 | 1353920937 | 1469 | 1470 | 1470 | 1469 | 500 |
| 355 | 20250121 | 125800 | 1353186361 | 1470 | 1470 | 1470 | 1470 | 503 |
| 356 | 20250121 | 125700 | 1352446951 | 1470 | 1470 | 1470 | 1470 | 0 |
| 357 | 20250121 | 125600 | 1352446951 | 1470 | 1470 | 1470 | 1470 | 871 |
| 358 | 20250121 | 125500 | 1351166581 | 1469 | 1469 | 1469 | 1469 | 0 |
| 359 | 20250121 | 125400 | 1351166581 | 1469 | 1470 | 1470 | 1469 | 70 |
| 360 | 20250121 | 125300 | 1351063750 | 1469 | 1470 | 1470 | 1469 | 1022 |
| 361 | 20250121 | 125200 | 1349562076 | 1470 | 1471 | 1471 | 1470 | 553 |
| 362 | 20250121 | 125100 | 1348748994 | 1470 | 1471 | 1472 | 1470 | 8430 |
| 363 | 20250121 | 125000 | 1336355918 | 1471 | 1471 | 1471 | 1471 | 125 |
| 364 | 20250121 | 124900 | 1336172043 | 1471 | 1471 | 1471 | 1471 | 90 |
| 365 | 20250121 | 124800 | 1336039653 | 1471 | 1471 | 1471 | 1471 | 9 |
| 366 | 20250121 | 124700 | 1336026414 | 1471 | 1471 | 1471 | 1471 | 282 |
| 367 | 20250121 | 124600 | 1335611592 | 1471 | 1471 | 1471 | 1471 | 503 |
| 368 | 20250121 | 124500 | 1334871679 | 1471 | 1471 | 1471 | 1471 | 0 |
| 369 | 20250121 | 124400 | 1334871679 | 1471 | 1471 | 1471 | 1471 | 50 |
| 370 | 20250121 | 124300 | 1334798129 | 1473 | 1471 | 1473 | 1471 | 4157 |
| 371 | 20250121 | 124200 | 1328677182 | 1471 | 1474 | 1474 | 1471 | 4371 |
| 372 | 20250121 | 124100 | 1322242683 | 1475 | 1475 | 1475 | 1475 | 105 |
| 373 | 20250121 | 124000 | 1322087808 | 1475 | 1474 | 1475 | 1474 | 1604 |
| 374 | 20250121 | 123900 | 1319722411 | 1474 | 1474 | 1474 | 1474 | 100 |
| 375 | 20250121 | 123800 | 1319575011 | 1475 | 1475 | 1475 | 1475 | 63 |
| 376 | 20250121 | 123700 | 1319482086 | 1473 | 1473 | 1473 | 1473 | 0 |
| 377 | 20250121 | 123600 | 1319482086 | 1473 | 1473 | 1473 | 1473 | 500 |
| 378 | 20250121 | 123500 | 1318745586 | 1473 | 1473 | 1473 | 1473 | 1779 |
| 379 | 20250121 | 123400 | 1316125119 | 1475 | 1473 | 1475 | 1473 | 3996 |
| 380 | 20250121 | 123300 | 1310236134 | 1474 | 1474 | 1474 | 1474 | 1979 |
| 381 | 20250121 | 123200 | 1307319088 | 1474 | 1474 | 1474 | 1474 | 1 |
| 382 | 20250121 | 123100 | 1307317614 | 1475 | 1475 | 1475 | 1475 | 126 |
| 383 | 20250121 | 123000 | 1307131764 | 1475 | 1475 | 1475 | 1475 | 379 |
| 384 | 20250121 | 122900 | 1306572739 | 1474 | 1474 | 1474 | 1474 | 1 |
| 385 | 20250121 | 122800 | 1306571265 | 1473 | 1473 | 1473 | 1473 | 350 |
| 386 | 20250121 | 122700 | 1306055715 | 1473 | 1473 | 1473 | 1473 | 153 |
| 387 | 20250121 | 122600 | 1305830346 | 1473 | 1473 | 1475 | 1473 | 2844 |
| 388 | 20250121 | 122500 | 1301640843 | 1473 | 1473 | 1473 | 1470 | 215 |
| 389 | 20250121 | 122400 | 1301324605 | 1471 | 1471 | 1471 | 1471 | 827 |
| 390 | 20250121 | 122300 | 1300108088 | 1471 | 1471 | 1471 | 1471 | 620 |
| 391 | 20250121 | 122200 | 1299196068 | 1471 | 1472 | 1472 | 1471 | 1800 |
| 392 | 20250121 | 122100 | 1296548265 | 1472 | 1473 | 1473 | 1472 | 1304 |
| 393 | 20250121 | 122000 | 1294627723 | 1473 | 1472 | 1473 | 1472 | 660 |
| 394 | 20250121 | 121900 | 1293656043 | 1472 | 1471 | 1472 | 1471 | 1215 |
| 395 | 20250121 | 121800 | 1291867727 | 1471 | 1471 | 1471 | 1471 | 55 |
| 396 | 20250121 | 121700 | 1291786822 | 1471 | 1470 | 1471 | 1470 | 367 |
| 397 | 20250121 | 121600 | 1291247331 | 1470 | 1470 | 1470 | 1470 | 1 |
| 398 | 20250121 | 121500 | 1291245861 | 1470 | 1469 | 1470 | 1468 | 5927 |
| 399 | 20250121 | 121400 | 1282538571 | 1467 | 1468 | 1468 | 1467 | 471 |
| 400 | 20250121 | 121300 | 1281847144 | 1468 | 1468 | 1468 | 1468 | 80 |
| 401 | 20250121 | 121200 | 1281729704 | 1468 | 1468 | 1468 | 1468 | 0 |
| 402 | 20250121 | 121100 | 1281729704 | 1468 | 1468 | 1468 | 1468 | 100 |
| 403 | 20250121 | 121000 | 1281582904 | 1469 | 1469 | 1469 | 1469 | 6 |
| 404 | 20250121 | 120900 | 1281574090 | 1469 | 1469 | 1469 | 1469 | 216 |
| 405 | 20250121 | 120800 | 1281256786 | 1469 | 1469 | 1469 | 1469 | 10 |
| 406 | 20250121 | 120700 | 1281242096 | 1469 | 1469 | 1469 | 1469 | 304 |
| 407 | 20250121 | 120600 | 1280795520 | 1470 | 1470 | 1470 | 1469 | 1314 |
| 408 | 20250121 | 120500 | 1278865240 | 1469 | 1470 | 1470 | 1469 | 2 |
| 409 | 20250121 | 120400 | 1278862301 | 1469 | 1470 | 1470 | 1469 | 1805 |
| 410 | 20250121 | 120300 | 1276209259 | 1470 | 1469 | 1470 | 1469 | 505 |
| 411 | 20250121 | 120200 | 1275466910 | 1470 | 1470 | 1470 | 1470 | 469 |
| 412 | 20250121 | 120100 | 1274777480 | 1470 | 1469 | 1470 | 1469 | 4363 |
| 413 | 20250121 | 120000 | 1268368200 | 1469 | 1469 | 1469 | 1469 | 342 |
| 414 | 20250121 | 115900 | 1267865802 | 1469 | 1469 | 1469 | 1469 | 22 |
| 415 | 20250121 | 115800 | 1267833484 | 1469 | 1469 | 1469 | 1469 | 0 |
| 416 | 20250121 | 115700 | 1267833484 | 1469 | 1468 | 1469 | 1468 | 204 |
| 417 | 20250121 | 115600 | 1267533900 | 1469 | 1469 | 1469 | 1469 | 0 |
| 418 | 20250121 | 115500 | 1267533900 | 1469 | 1469 | 1469 | 1469 | 0 |
| 419 | 20250121 | 115400 | 1267533900 | 1469 | 1469 | 1469 | 1469 | 200 |
| 420 | 20250121 | 115300 | 1267240100 | 1469 | 1469 | 1469 | 1469 | 1 |
| 421 | 20250121 | 115200 | 1267238631 | 1465 | 1465 | 1465 | 1465 | 0 |
| 422 | 20250121 | 115100 | 1267238631 | 1465 | 1465 | 1465 | 1465 | 661 |
| 423 | 20250121 | 115000 | 1266270266 | 1466 | 1467 | 1467 | 1466 | 3996 |
| 424 | 20250121 | 114900 | 1260412129 | 1469 | 1469 | 1469 | 1469 | 1 |
| 425 | 20250121 | 114800 | 1260410660 | 1469 | 1469 | 1469 | 1469 | 0 |
| 426 | 20250121 | 114700 | 1260410660 | 1469 | 1469 | 1469 | 1469 | 4 |
| 427 | 20250121 | 114600 | 1260404784 | 1469 | 1467 | 1469 | 1467 | 4204 |
| 428 | 20250121 | 114500 | 1254231938 | 1461 | 1461 | 1461 | 1461 | 0 |
| 429 | 20250121 | 114400 | 1254231938 | 1461 | 1467 | 1467 | 1461 | 2000 |
| 430 | 20250121 | 114300 | 1251303874 | 1468 | 1468 | 1468 | 1468 | 1530 |
| 431 | 20250121 | 114200 | 1249057834 | 1467 | 1466 | 1467 | 1463 | 4135 |
| 432 | 20250121 | 114100 | 1242996687 | 1466 | 1465 | 1466 | 1465 | 2502 |
| 433 | 20250121 | 114000 | 1239331255 | 1465 | 1464 | 1465 | 1462 | 4439 |
| 434 | 20250121 | 113900 | 1232829843 | 1463 | 1463 | 1463 | 1463 | 500 |
| 435 | 20250121 | 113800 | 1232098343 | 1461 | 1462 | 1462 | 1461 | 1458 |
| 436 | 20250121 | 113700 | 1229966798 | 1462 | 1463 | 1463 | 1462 | 683 |
| 437 | 20250121 | 113600 | 1228968226 | 1462 | 1463 | 1463 | 1462 | 725 |
| 438 | 20250121 | 113500 | 1227907575 | 1463 | 1463 | 1463 | 1463 | 509 |
| 439 | 20250121 | 113400 | 1227162908 | 1462 | 1462 | 1462 | 1462 | 6 |
| 440 | 20250121 | 113300 | 1227154136 | 1462 | 1463 | 1463 | 1462 | 165 |
| 441 | 20250121 | 113200 | 1226912806 | 1463 | 1464 | 1464 | 1463 | 535 |
| 442 | 20250121 | 113100 | 1226129652 | 1465 | 1464 | 1465 | 1464 | 2673 |
| 443 | 20250121 | 113000 | 1222214995 | 1464 | 1462 | 1464 | 1461 | 4810 |
| 444 | 20250121 | 112900 | 1215183214 | 1460 | 1462 | 1462 | 1460 | 1600 |
| 445 | 20250121 | 112800 | 1212845214 | 1462 | 1462 | 1462 | 1462 | 1 |
| 446 | 20250121 | 112700 | 1212843752 | 1458 | 1459 | 1462 | 1458 | 1732 |
| 447 | 20250121 | 112600 | 1210316792 | 1459 | 1459 | 1459 | 1459 | 3138 |
| 448 | 20250121 | 112500 | 1205738450 | 1459 | 1459 | 1462 | 1459 | 1310 |
| 449 | 20250121 | 112400 | 1203827157 | 1459 | 1462 | 1462 | 1459 | 18266 |
| 450 | 20250121 | 112300 | 1177165991 | 1462 | 1461 | 1462 | 1460 | 3913 |
| 451 | 20250121 | 112200 | 1171448386 | 1462 | 1462 | 1462 | 1462 | 501 |
| 452 | 20250121 | 112100 | 1170715924 | 1461 | 1461 | 1461 | 1460 | 405 |
| 453 | 20250121 | 112000 | 1170124524 | 1462 | 1462 | 1462 | 1462 | 20 |
| 454 | 20250121 | 111900 | 1170095284 | 1462 | 1462 | 1462 | 1461 | 3 |
| 455 | 20250121 | 111800 | 1170090899 | 1461 | 1461 | 1461 | 1461 | 1501 |
| 456 | 20250121 | 111700 | 1167897938 | 1461 | 1462 | 1462 | 1461 | 204 |
| 457 | 20250121 | 111600 | 1167599890 | 1462 | 1461 | 1462 | 1461 | 1992 |
| 458 | 20250121 | 111500 | 1164689575 | 1462 | 1462 | 1462 | 1462 | 1 |
| 459 | 20250121 | 111400 | 1164688113 | 1462 | 1462 | 1462 | 1462 | 1105 |
| 460 | 20250121 | 111300 | 1163072603 | 1463 | 1463 | 1463 | 1463 | 11 |
| 461 | 20250121 | 111200 | 1163056510 | 1463 | 1463 | 1463 | 1463 | 1671 |
| 462 | 20250121 | 111100 | 1160611837 | 1463 | 1464 | 1464 | 1463 | 18 |
| 463 | 20250121 | 111000 | 1160585493 | 1464 | 1465 | 1469 | 1464 | 1202 |
| 464 | 20250121 | 110900 | 1158823766 | 1466 | 1465 | 1466 | 1465 | 36 |
| 465 | 20250121 | 110800 | 1158770993 | 1465 | 1465 | 1465 | 1465 | 320 |
| 466 | 20250121 | 110700 | 1158302193 | 1465 | 1465 | 1465 | 1465 | 233 |
| 467 | 20250121 | 110600 | 1157960848 | 1465 | 1465 | 1465 | 1465 | 0 |
| 468 | 20250121 | 110500 | 1157960848 | 1465 | 1465 | 1465 | 1465 | 0 |
| 469 | 20250121 | 110400 | 1157960848 | 1465 | 1464 | 1465 | 1464 | 1020 |
| 470 | 20250121 | 110300 | 1156466568 | 1464 | 1464 | 1464 | 1464 | 200 |
| 471 | 20250121 | 110200 | 1156173768 | 1463 | 1463 | 1463 | 1463 | 439 |
| 472 | 20250121 | 110100 | 1155531511 | 1462 | 1463 | 1463 | 1462 | 2204 |
| 473 | 20250121 | 110000 | 1152307060 | 1463 | 1462 | 1463 | 1462 | 160 |
| 474 | 20250121 | 105900 | 1152073138 | 1462 | 1462 | 1462 | 1462 | 12 |
| 475 | 20250121 | 105800 | 1152055594 | 1461 | 1463 | 1463 | 1461 | 410 |
| 476 | 20250121 | 105700 | 1151456484 | 1463 | 1462 | 1463 | 1460 | 2169 |
| 477 | 20250121 | 105600 | 1148286742 | 1463 | 1460 | 1463 | 1460 | 3353 |
| 478 | 20250121 | 105500 | 1143390050 | 1460 | 1462 | 1462 | 1460 | 5197 |
| 479 | 20250121 | 105400 | 1135794056 | 1462 | 1462 | 1462 | 1462 | 30 |
| 480 | 20250121 | 105300 | 1135750196 | 1459 | 1460 | 1460 | 1459 | 10032 |
| 481 | 20250121 | 105200 | 1121109969 | 1460 | 1460 | 1460 | 1460 | 0 |
| 482 | 20250121 | 105100 | 1121109969 | 1460 | 1461 | 1461 | 1457 | 6303 |
| 483 | 20250121 | 105000 | 1111907951 | 1461 | 1462 | 1462 | 1461 | 6159 |
| 484 | 20250121 | 104900 | 1102909419 | 1462 | 1462 | 1462 | 1462 | 2020 |
| 485 | 20250121 | 104800 | 1099956179 | 1461 | 1461 | 1462 | 1461 | 4896 |
| 486 | 20250121 | 104700 | 1092799623 | 1457 | 1460 | 1462 | 1457 | 24873 |
| 487 | 20250121 | 104600 | 1056533760 | 1460 | 1462 | 1463 | 1459 | 28646 |
| 488 | 20250121 | 104500 | 1014690583 | 1462 | 1462 | 1462 | 1462 | 2484 |
| 489 | 20250121 | 104400 | 1011058975 | 1463 | 1463 | 1463 | 1461 | 2661 |
| 490 | 20250121 | 104300 | 1007168089 | 1464 | 1463 | 1464 | 1462 | 9662 |
| 491 | 20250121 | 104200 | 993042090 | 1463 | 1464 | 1464 | 1463 | 1005 |
| 492 | 20250121 | 104100 | 991571486 | 1464 | 1465 | 1465 | 1462 | 11147 |
| 493 | 20250121 | 104000 | 975258119 | 1465 | 1467 | 1467 | 1465 | 16296 |
| 494 | 20250121 | 103900 | 951379319 | 1466 | 1466 | 1466 | 1466 | 1 |
| 495 | 20250121 | 103800 | 951377853 | 1466 | 1468 | 1469 | 1466 | 4186 |
| 496 | 20250121 | 103700 | 945238642 | 1467 | 1471 | 1472 | 1467 | 10936 |
| 497 | 20250121 | 103600 | 929179693 | 1470 | 1471 | 1471 | 1470 | 2794 |
| 498 | 20250121 | 103500 | 925072507 | 1471 | 1471 | 1471 | 1471 | 307 |
| 499 | 20250121 | 103400 | 924620910 | 1471 | 1471 | 1471 | 1471 | 303 |
| 500 | 20250121 | 103300 | 924175197 | 1471 | 1470 | 1471 | 1470 | 1117 |
| 501 | 20250121 | 103200 | 922533197 | 1470 | 1470 | 1471 | 1469 | 4246 |
| 502 | 20250121 | 103100 | 916293074 | 1471 | 1470 | 1471 | 1470 | 1048 |
| 503 | 20250121 | 103000 | 914752489 | 1470 | 1471 | 1472 | 1470 | 7347 |
| 504 | 20250121 | 102900 | 903948544 | 1472 | 1473 | 1473 | 1471 | 946 |
| 505 | 20250121 | 102800 | 902556125 | 1473 | 1473 | 1473 | 1473 | 52 |
| 506 | 20250121 | 102700 | 902479529 | 1473 | 1473 | 1473 | 1473 | 674 |
| 507 | 20250121 | 102600 | 901486727 | 1472 | 1473 | 1473 | 1472 | 825 |
| 508 | 20250121 | 102500 | 900272326 | 1472 | 1472 | 1472 | 1472 | 29 |
| 509 | 20250121 | 102400 | 900229638 | 1472 | 1473 | 1473 | 1472 | 32 |
| 510 | 20250121 | 102300 | 900182529 | 1473 | 1473 | 1474 | 1473 | 1016 |
| 511 | 20250121 | 102200 | 898685778 | 1473 | 1473 | 1473 | 1473 | 1 |
| 512 | 20250121 | 102100 | 898684305 | 1470 | 1470 | 1470 | 1470 | 0 |
| 513 | 20250121 | 102000 | 898684305 | 1470 | 1470 | 1470 | 1470 | 2549 |
| 514 | 20250121 | 101900 | 894937275 | 1470 | 1470 | 1470 | 1470 | 0 |
| 515 | 20250121 | 101800 | 894937275 | 1470 | 1472 | 1472 | 1470 | 4088 |
| 516 | 20250121 | 101700 | 888926059 | 1472 | 1472 | 1472 | 1472 | 1054 |
| 517 | 20250121 | 101600 | 887374571 | 1474 | 1471 | 1474 | 1471 | 3150 |
| 518 | 20250121 | 101500 | 882733662 | 1472 | 1472 | 1472 | 1470 | 2856 |
| 519 | 20250121 | 101400 | 878534633 | 1472 | 1471 | 1472 | 1471 | 3928 |
| 520 | 20250121 | 101300 | 872755445 | 1471 | 1471 | 1471 | 1469 | 7496 |
| 521 | 20250121 | 101200 | 861736548 | 1469 | 1470 | 1471 | 1469 | 235 |
| 522 | 20250121 | 101100 | 861391193 | 1470 | 1469 | 1470 | 1469 | 8225 |
| 523 | 20250121 | 101000 | 849303314 | 1468 | 1471 | 1471 | 1468 | 13762 |
| 524 | 20250121 | 100900 | 829083665 | 1471 | 1473 | 1473 | 1471 | 21563 |
| 525 | 20250121 | 100800 | 797350561 | 1473 | 1474 | 1474 | 1472 | 6579 |
| 526 | 20250121 | 100700 | 787661005 | 1473 | 1473 | 1474 | 1473 | 7831 |
| 527 | 20250121 | 100600 | 776124879 | 1474 | 1474 | 1475 | 1472 | 4776 |
| 528 | 20250121 | 100500 | 769085178 | 1474 | 1472 | 1477 | 1471 | 2642 |
| 529 | 20250121 | 100400 | 765190652 | 1472 | 1481 | 1481 | 1471 | 50402 |
| 530 | 20250121 | 100300 | 690743825 | 1481 | 1480 | 1481 | 1480 | 2523 |
| 531 | 20250121 | 100200 | 687009771 | 1480 | 1482 | 1482 | 1480 | 1270 |
| 532 | 20250121 | 100100 | 685129161 | 1480 | 1483 | 1483 | 1480 | 33333 |
| 533 | 20250121 | 100000 | 635744642 | 1483 | 1482 | 1483 | 1482 | 4663 |
| 534 | 20250121 | 095900 | 628832894 | 1482 | 1482 | 1483 | 1482 | 4517 |
| 535 | 20250121 | 095800 | 622138698 | 1483 | 1487 | 1487 | 1483 | 21408 |
| 536 | 20250121 | 095700 | 590366894 | 1492 | 1492 | 1492 | 1492 | 4 |
| 537 | 20250121 | 095600 | 590360926 | 1492 | 1493 | 1493 | 1492 | 503 |
| 538 | 20250121 | 095500 | 589609950 | 1493 | 1491 | 1493 | 1491 | 202 |
| 539 | 20250121 | 095400 | 589308658 | 1485 | 1486 | 1486 | 1485 | 889 |
| 540 | 20250121 | 095300 | 587988392 | 1484 | 1484 | 1499 | 1484 | 5774 |
| 541 | 20250121 | 095200 | 579412472 | 1484 | 1487 | 1487 | 1484 | 9231 |
| 542 | 20250121 | 095100 | 565705966 | 1486 | 1486 | 1486 | 1486 | 34 |
| 543 | 20250121 | 095000 | 565655442 | 1486 | 1486 | 1486 | 1485 | 4038 |
| 544 | 20250121 | 094900 | 559655067 | 1486 | 1489 | 1489 | 1486 | 8104 |
| 545 | 20250121 | 094800 | 547602607 | 1489 | 1486 | 1500 | 1486 | 2248 |
| 546 | 20250121 | 094700 | 544246621 | 1486 | 1486 | 1486 | 1485 | 8571 |
| 547 | 20250121 | 094600 | 531514378 | 1486 | 1486 | 1486 | 1486 | 7349 |
| 548 | 20250121 | 094500 | 520593764 | 1486 | 1486 | 1486 | 1486 | 5455 |
| 549 | 20250121 | 094400 | 512487634 | 1486 | 1487 | 1487 | 1486 | 1157 |
| 550 | 20250121 | 094300 | 510767325 | 1486 | 1487 | 1487 | 1486 | 976 |
| 551 | 20250121 | 094200 | 509316117 | 1486 | 1487 | 1487 | 1486 | 3426 |
| 552 | 20250121 | 094100 | 504224757 | 1486 | 1486 | 1487 | 1486 | 346 |
| 553 | 20250121 | 094000 | 503710590 | 1486 | 1485 | 1487 | 1485 | 3972 |
| 554 | 20250121 | 093900 | 497808578 | 1486 | 1485 | 1486 | 1485 | 81 |
| 555 | 20250121 | 093800 | 497688230 | 1485 | 1485 | 1486 | 1484 | 6540 |
| 556 | 20250121 | 093700 | 487978959 | 1485 | 1490 | 1492 | 1485 | 37637 |
| 557 | 20250121 | 093600 | 431995615 | 1492 | 1492 | 1492 | 1489 | 17266 |
| 558 | 20250121 | 093500 | 406274011 | 1492 | 1493 | 1493 | 1490 | 14612 |
| 559 | 20250121 | 093400 | 384494850 | 1493 | 1492 | 1493 | 1492 | 2396 |
| 560 | 20250121 | 093300 | 380920016 | 1493 | 1493 | 1493 | 1493 | 0 |
| 561 | 20250121 | 093200 | 380920016 | 1493 | 1493 | 1493 | 1493 | 37 |
| 562 | 20250121 | 093100 | 380864775 | 1492 | 1492 | 1492 | 1492 | 1629 |
| 563 | 20250121 | 093000 | 378434307 | 1492 | 1492 | 1492 | 1492 | 433 |
| 564 | 20250121 | 092900 | 377788271 | 1491 | 1492 | 1492 | 1490 | 26873 |
| 565 | 20250121 | 092800 | 337717041 | 1492 | 1494 | 1494 | 1492 | 5186 |
| 566 | 20250121 | 092700 | 329976340 | 1495 | 1494 | 1495 | 1494 | 1179 |
| 567 | 20250121 | 092600 | 328214734 | 1493 | 1493 | 1493 | 1493 | 2000 |
| 568 | 20250121 | 092500 | 325228734 | 1493 | 1492 | 1493 | 1491 | 2745 |
| 569 | 20250121 | 092400 | 321133554 | 1492 | 1494 | 1494 | 1492 | 1722 |
| 570 | 20250121 | 092300 | 318564328 | 1494 | 1492 | 1494 | 1492 | 5084 |
| 571 | 20250121 | 092200 | 310978972 | 1492 | 1492 | 1492 | 1492 | 541 |
| 572 | 20250121 | 092100 | 310171800 | 1492 | 1493 | 1493 | 1492 | 3250 |
| 573 | 20250121 | 092000 | 305321492 | 1493 | 1493 | 1493 | 1492 | 3007 |
| 574 | 20250121 | 091900 | 300834686 | 1492 | 1492 | 1493 | 1492 | 1231 |
| 575 | 20250121 | 091800 | 298998029 | 1492 | 1492 | 1492 | 1491 | 1841 |
| 576 | 20250121 | 091700 | 296252783 | 1492 | 1491 | 1497 | 1490 | 6188 |
| 577 | 20250121 | 091600 | 287029686 | 1491 | 1492 | 1492 | 1490 | 14228 |
| 578 | 20250121 | 091500 | 265813386 | 1492 | 1490 | 1493 | 1490 | 2693 |
| 579 | 20250121 | 091400 | 261796554 | 1490 | 1493 | 1493 | 1490 | 30524 |
| 580 | 20250121 | 091300 | 216286439 | 1492 | 1491 | 1492 | 1491 | 5720 |
| 581 | 20250121 | 091200 | 207754497 | 1490 | 1493 | 1493 | 1488 | 19559 |
| 582 | 20250121 | 091100 | 178607537 | 1494 | 1500 | 1500 | 1494 | 17358 |
| 583 | 20250121 | 091000 | 152640893 | 1501 | 1500 | 1501 | 1498 | 8496 |
| 584 | 20250121 | 090900 | 139902034 | 1500 | 1502 | 1502 | 1500 | 18624 |
| 585 | 20250121 | 090800 | 111953633 | 1503 | 1506 | 1506 | 1503 | 20652 |
| 586 | 20250121 | 090700 | 80894629 | 1506 | 1508 | 1508 | 1506 | 4515 |
| 587 | 20250121 | 090600 | 74094862 | 1507 | 1506 | 1507 | 1506 | 703 |
| 588 | 20250121 | 090500 | 73036141 | 1506 | 1507 | 1507 | 1505 | 985 |
| 589 | 20250121 | 090400 | 71553100 | 1505 | 1505 | 1508 | 1505 | 10506 |
| 590 | 20250121 | 090300 | 55740566 | 1505 | 1506 | 1510 | 1504 | 15879 |
| 591 | 20250121 | 090200 | 31838508 | 1505 | 1509 | 1509 | 1505 | 7179 |
| 592 | 20250121 | 090100 | 21022097 | 1509 | 1508 | 1509 | 1506 | 2798 |
| 593 | 20250121 | 090000 | 16803633 | 1511 | 1507 | 1511 | 1506 | 11148 |