29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 194200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 3 | 20250102 | 194100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 4 | 20250102 | 194000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 5 | 20250102 | 193900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 6 | 20250102 | 193800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 7 | 20250102 | 193700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 8 | 20250102 | 193600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 9 | 20250102 | 193500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 10 | 20250102 | 193400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 11 | 20250102 | 193300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 12 | 20250102 | 193200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 13 | 20250102 | 193100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 14 | 20250102 | 193000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 15 | 20250102 | 192900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 16 | 20250102 | 192800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 17 | 20250102 | 192700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 18 | 20250102 | 192600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 19 | 20250102 | 192500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 20 | 20250102 | 192400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 21 | 20250102 | 192300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 22 | 20250102 | 192200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 23 | 20250102 | 192100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 24 | 20250102 | 192000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 25 | 20250102 | 191900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 26 | 20250102 | 191800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 27 | 20250102 | 191700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 28 | 20250102 | 191600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 29 | 20250102 | 191500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 30 | 20250102 | 191400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 31 | 20250102 | 191300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 32 | 20250102 | 191200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 33 | 20250102 | 191100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 34 | 20250102 | 191000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 35 | 20250102 | 190900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 36 | 20250102 | 190800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 37 | 20250102 | 190700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 38 | 20250102 | 190600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 39 | 20250102 | 190500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 40 | 20250102 | 190400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 41 | 20250102 | 190300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 42 | 20250102 | 190200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 43 | 20250102 | 190100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 44 | 20250102 | 190000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 45 | 20250102 | 185900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 46 | 20250102 | 185800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 47 | 20250102 | 185700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 48 | 20250102 | 185600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 49 | 20250102 | 185500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 50 | 20250102 | 185400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 51 | 20250102 | 185300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 52 | 20250102 | 185200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 53 | 20250102 | 185100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 54 | 20250102 | 185000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 55 | 20250102 | 184900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 56 | 20250102 | 184800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 57 | 20250102 | 184700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 58 | 20250102 | 184600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 59 | 20250102 | 184500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 60 | 20250102 | 184400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 61 | 20250102 | 184300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 62 | 20250102 | 184200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 63 | 20250102 | 184100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 64 | 20250102 | 184000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 65 | 20250102 | 183900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 66 | 20250102 | 183800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 67 | 20250102 | 183700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 68 | 20250102 | 183600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 69 | 20250102 | 183500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 70 | 20250102 | 183400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 71 | 20250102 | 183300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 72 | 20250102 | 183200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 73 | 20250102 | 183100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 74 | 20250102 | 183000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 75 | 20250102 | 182900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 76 | 20250102 | 182800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 77 | 20250102 | 182700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 78 | 20250102 | 182600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 79 | 20250102 | 182500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 80 | 20250102 | 182400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 81 | 20250102 | 182300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 82 | 20250102 | 182200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 83 | 20250102 | 182100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 84 | 20250102 | 182000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 85 | 20250102 | 181900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 86 | 20250102 | 181800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 87 | 20250102 | 181700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 88 | 20250102 | 181600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 89 | 20250102 | 181500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 90 | 20250102 | 181400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 91 | 20250102 | 181300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 92 | 20250102 | 181200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 93 | 20250102 | 181100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 94 | 20250102 | 181000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 95 | 20250102 | 180900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 96 | 20250102 | 180800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 97 | 20250102 | 180700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 98 | 20250102 | 180600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 99 | 20250102 | 180500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 100 | 20250102 | 180400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 101 | 20250102 | 180300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 102 | 20250102 | 180200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 103 | 20250102 | 180100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 104 | 20250102 | 180000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 105 | 20250102 | 175900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 106 | 20250102 | 175800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 107 | 20250102 | 175700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 108 | 20250102 | 175600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 109 | 20250102 | 175500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 110 | 20250102 | 175400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 111 | 20250102 | 175300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 112 | 20250102 | 175200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 113 | 20250102 | 175100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 114 | 20250102 | 175000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 115 | 20250102 | 174900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 116 | 20250102 | 174800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 117 | 20250102 | 174700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 118 | 20250102 | 174600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 119 | 20250102 | 174500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 120 | 20250102 | 174400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 121 | 20250102 | 174300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 122 | 20250102 | 174200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 123 | 20250102 | 174100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 124 | 20250102 | 174000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 125 | 20250102 | 173900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 126 | 20250102 | 173800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 127 | 20250102 | 173700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 128 | 20250102 | 173600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 129 | 20250102 | 173500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 130 | 20250102 | 173400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 131 | 20250102 | 173300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 132 | 20250102 | 173200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 133 | 20250102 | 173100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 134 | 20250102 | 173000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 135 | 20250102 | 172900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 136 | 20250102 | 172800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 137 | 20250102 | 172700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 138 | 20250102 | 172600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 139 | 20250102 | 172500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 140 | 20250102 | 172400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 141 | 20250102 | 172300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 142 | 20250102 | 172200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 143 | 20250102 | 172100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 144 | 20250102 | 172000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 145 | 20250102 | 171900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 146 | 20250102 | 171800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 147 | 20250102 | 171700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 148 | 20250102 | 171600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 149 | 20250102 | 171500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 150 | 20250102 | 171400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 151 | 20250102 | 171300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 152 | 20250102 | 171200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 153 | 20250102 | 171100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 154 | 20250102 | 171000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 155 | 20250102 | 170900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 156 | 20250102 | 170800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 157 | 20250102 | 170700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 158 | 20250102 | 170600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 159 | 20250102 | 170500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 160 | 20250102 | 170400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 161 | 20250102 | 170300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 162 | 20250102 | 170200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 163 | 20250102 | 170100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 164 | 20250102 | 170000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 165 | 20250102 | 165900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 166 | 20250102 | 165800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 167 | 20250102 | 165700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 168 | 20250102 | 165600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 169 | 20250102 | 165500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 170 | 20250102 | 165400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 171 | 20250102 | 165300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 172 | 20250102 | 165200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 173 | 20250102 | 165100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 174 | 20250102 | 165000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 175 | 20250102 | 164900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 176 | 20250102 | 164800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 177 | 20250102 | 164700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 178 | 20250102 | 164600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 179 | 20250102 | 164500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 180 | 20250102 | 164400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 181 | 20250102 | 164300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 182 | 20250102 | 164200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 183 | 20250102 | 164100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 184 | 20250102 | 164000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 185 | 20250102 | 163900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 186 | 20250102 | 163800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 187 | 20250102 | 163700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 188 | 20250102 | 163600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 189 | 20250102 | 163500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 190 | 20250102 | 163400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 191 | 20250102 | 163300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 192 | 20250102 | 163200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 193 | 20250102 | 163100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 194 | 20250102 | 163000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 195 | 20250102 | 162900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 196 | 20250102 | 162800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 197 | 20250102 | 162700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 198 | 20250102 | 162600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 199 | 20250102 | 162500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 200 | 20250102 | 162400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 201 | 20250102 | 162300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 202 | 20250102 | 162200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 203 | 20250102 | 162100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 204 | 20250102 | 162000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 205 | 20250102 | 161900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 206 | 20250102 | 161800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 207 | 20250102 | 161700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 208 | 20250102 | 161600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 209 | 20250102 | 161500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 210 | 20250102 | 161400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 211 | 20250102 | 161300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 212 | 20250102 | 161200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 213 | 20250102 | 161100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 214 | 20250102 | 161000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 215 | 20250102 | 160900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 216 | 20250102 | 160800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 217 | 20250102 | 160700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 218 | 20250102 | 160600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 219 | 20250102 | 160500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 220 | 20250102 | 160400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 221 | 20250102 | 160300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 222 | 20250102 | 160200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 223 | 20250102 | 160100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 224 | 20250102 | 160000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 225 | 20250102 | 155900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 226 | 20250102 | 155800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 227 | 20250102 | 155700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 228 | 20250102 | 155600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 229 | 20250102 | 155500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 230 | 20250102 | 155400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 231 | 20250102 | 155300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 232 | 20250102 | 155200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 233 | 20250102 | 155100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 234 | 20250102 | 155000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 235 | 20250102 | 154900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 236 | 20250102 | 154800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 237 | 20250102 | 154700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 238 | 20250102 | 154600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 239 | 20250102 | 154500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 240 | 20250102 | 154400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 241 | 20250102 | 154300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 242 | 20250102 | 154200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 243 | 20250102 | 154100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 244 | 20250102 | 154000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 245 | 20250102 | 153900 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 246 | 20250102 | 153800 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 247 | 20250102 | 153700 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 248 | 20250102 | 153600 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 249 | 20250102 | 153500 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 250 | 20250102 | 153400 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 251 | 20250102 | 153300 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 252 | 20250102 | 153200 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 253 | 20250102 | 153100 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 0 |
| 254 | 20250102 | 153000 | 2026204545 | 1460 | 1460 | 1460 | 1460 | 16180 |
| 255 | 20250102 | 152900 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 256 | 20250102 | 152800 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 257 | 20250102 | 152700 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 258 | 20250102 | 152600 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 259 | 20250102 | 152500 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 260 | 20250102 | 152400 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 261 | 20250102 | 152300 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 262 | 20250102 | 152200 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 263 | 20250102 | 152100 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 264 | 20250102 | 152000 | 2002581745 | 1460 | 1460 | 1460 | 1460 | 0 |
| 265 | 20250102 | 151900 | 2002581745 | 1460 | 1459 | 1460 | 1459 | 1251 |
| 266 | 20250102 | 151800 | 2000755346 | 1458 | 1459 | 1460 | 1458 | 8304 |
| 267 | 20250102 | 151700 | 1988636423 | 1459 | 1459 | 1459 | 1458 | 1440 |
| 268 | 20250102 | 151600 | 1986536055 | 1458 | 1458 | 1459 | 1458 | 788 |
| 269 | 20250102 | 151500 | 1985387137 | 1458 | 1459 | 1459 | 1458 | 8891 |
| 270 | 20250102 | 151400 | 1972417559 | 1459 | 1459 | 1459 | 1459 | 765 |
| 271 | 20250102 | 151300 | 1971301424 | 1459 | 1459 | 1460 | 1459 | 756 |
| 272 | 20250102 | 151200 | 1970198395 | 1459 | 1459 | 1459 | 1458 | 14295 |
| 273 | 20250102 | 151100 | 1949343128 | 1459 | 1459 | 1459 | 1458 | 712 |
| 274 | 20250102 | 151000 | 1948304825 | 1459 | 1458 | 1459 | 1457 | 571 |
| 275 | 20250102 | 150900 | 1947472400 | 1458 | 1459 | 1459 | 1458 | 1053 |
| 276 | 20250102 | 150800 | 1945936225 | 1459 | 1458 | 1459 | 1457 | 2306 |
| 277 | 20250102 | 150700 | 1942573578 | 1458 | 1457 | 1458 | 1457 | 4610 |
| 278 | 20250102 | 150600 | 1935853198 | 1458 | 1456 | 1458 | 1455 | 3044 |
| 279 | 20250102 | 150500 | 1931422671 | 1455 | 1456 | 1456 | 1455 | 1464 |
| 280 | 20250102 | 150400 | 1929291673 | 1456 | 1455 | 1456 | 1455 | 1649 |
| 281 | 20250102 | 150300 | 1926890910 | 1456 | 1456 | 1456 | 1456 | 2146 |
| 282 | 20250102 | 150200 | 1923766334 | 1454 | 1457 | 1457 | 1454 | 3230 |
| 283 | 20250102 | 150100 | 1919065023 | 1457 | 1459 | 1459 | 1457 | 496 |
| 284 | 20250102 | 150000 | 1918342277 | 1459 | 1459 | 1460 | 1456 | 5934 |
| 285 | 20250102 | 145900 | 1909687591 | 1460 | 1459 | 1460 | 1459 | 3986 |
| 286 | 20250102 | 145800 | 1903870108 | 1459 | 1459 | 1460 | 1457 | 1611 |
| 287 | 20250102 | 145700 | 1901518210 | 1458 | 1460 | 1460 | 1456 | 44 |
| 288 | 20250102 | 145600 | 1901454074 | 1456 | 1457 | 1457 | 1456 | 3284 |
| 289 | 20250102 | 145500 | 1896672560 | 1460 | 1458 | 1460 | 1456 | 3516 |
| 290 | 20250102 | 145400 | 1891546602 | 1458 | 1458 | 1458 | 1458 | 502 |
| 291 | 20250102 | 145300 | 1890814686 | 1458 | 1460 | 1461 | 1458 | 1743 |
| 292 | 20250102 | 145200 | 1888270126 | 1461 | 1460 | 1461 | 1460 | 4115 |
| 293 | 20250102 | 145100 | 1882260705 | 1460 | 1461 | 1462 | 1460 | 6327 |
| 294 | 20250102 | 145000 | 1873016646 | 1461 | 1460 | 1461 | 1460 | 1274 |
| 295 | 20250102 | 144900 | 1871155604 | 1461 | 1460 | 1461 | 1460 | 2779 |
| 296 | 20250102 | 144800 | 1867096257 | 1460 | 1460 | 1460 | 1459 | 2722 |
| 297 | 20250102 | 144700 | 1863123215 | 1460 | 1459 | 1460 | 1455 | 9359 |
| 298 | 20250102 | 144600 | 1849479340 | 1459 | 1459 | 1459 | 1459 | 1702 |
| 299 | 20250102 | 144500 | 1846996122 | 1457 | 1457 | 1459 | 1457 | 56 |
| 300 | 20250102 | 144400 | 1846914514 | 1459 | 1457 | 1459 | 1456 | 3713 |
| 301 | 20250102 | 144300 | 1841502325 | 1457 | 1459 | 1459 | 1457 | 7887 |
| 302 | 20250102 | 144200 | 1830003451 | 1460 | 1459 | 1460 | 1458 | 2110 |
| 303 | 20250102 | 144100 | 1826926280 | 1459 | 1458 | 1459 | 1458 | 1529 |
| 304 | 20250102 | 144000 | 1824695516 | 1459 | 1457 | 1459 | 1456 | 3544 |
| 305 | 20250102 | 143900 | 1819531149 | 1456 | 1459 | 1459 | 1456 | 5019 |
| 306 | 20250102 | 143800 | 1812219518 | 1456 | 1456 | 1459 | 1456 | 1604 |
| 307 | 20250102 | 143700 | 1809882019 | 1455 | 1455 | 1456 | 1455 | 506 |
| 308 | 20250102 | 143600 | 1809145788 | 1455 | 1455 | 1455 | 1455 | 2812 |
| 309 | 20250102 | 143500 | 1805054328 | 1455 | 1455 | 1456 | 1453 | 2312 |
| 310 | 20250102 | 143400 | 1801690069 | 1455 | 1451 | 1455 | 1450 | 6121 |
| 311 | 20250102 | 143300 | 1792798692 | 1450 | 1452 | 1452 | 1450 | 1015 |
| 312 | 20250102 | 143200 | 1791326940 | 1450 | 1452 | 1452 | 1450 | 2081 |
| 313 | 20250102 | 143100 | 1788307612 | 1452 | 1452 | 1452 | 1452 | 87 |
| 314 | 20250102 | 143000 | 1788181288 | 1450 | 1450 | 1450 | 1450 | 4542 |
| 315 | 20250102 | 142900 | 1781595388 | 1449 | 1451 | 1451 | 1449 | 3411 |
| 316 | 20250102 | 142800 | 1776650869 | 1451 | 1451 | 1451 | 1450 | 1958 |
| 317 | 20250102 | 142700 | 1773810931 | 1452 | 1451 | 1452 | 1451 | 118 |
| 318 | 20250102 | 142600 | 1773639709 | 1451 | 1451 | 1451 | 1450 | 628 |
| 319 | 20250102 | 142500 | 1772728947 | 1450 | 1448 | 1451 | 1448 | 1763 |
| 320 | 20250102 | 142400 | 1770172765 | 1448 | 1447 | 1448 | 1446 | 2449 |
| 321 | 20250102 | 142300 | 1766630733 | 1446 | 1447 | 1447 | 1446 | 2488 |
| 322 | 20250102 | 142200 | 1763030763 | 1447 | 1447 | 1447 | 1446 | 984 |
| 323 | 20250102 | 142100 | 1761607069 | 1447 | 1447 | 1447 | 1447 | 242 |
| 324 | 20250102 | 142000 | 1761256895 | 1447 | 1446 | 1447 | 1445 | 1727 |
| 325 | 20250102 | 141900 | 1758760028 | 1446 | 1443 | 1446 | 1443 | 3039 |
| 326 | 20250102 | 141800 | 1754372493 | 1443 | 1443 | 1443 | 1443 | 674 |
| 327 | 20250102 | 141700 | 1753399911 | 1442 | 1442 | 1443 | 1442 | 1642 |
| 328 | 20250102 | 141600 | 1751031791 | 1442 | 1441 | 1442 | 1441 | 1447 |
| 329 | 20250102 | 141500 | 1748945687 | 1441 | 1442 | 1442 | 1441 | 7418 |
| 330 | 20250102 | 141400 | 1738254299 | 1442 | 1441 | 1442 | 1441 | 1899 |
| 331 | 20250102 | 141300 | 1735517636 | 1442 | 1443 | 1443 | 1441 | 1772 |
| 332 | 20250102 | 141200 | 1732962444 | 1443 | 1442 | 1443 | 1442 | 1687 |
| 333 | 20250102 | 141100 | 1730528280 | 1444 | 1445 | 1445 | 1442 | 10281 |
| 334 | 20250102 | 141000 | 1715689877 | 1446 | 1446 | 1446 | 1446 | 403 |
| 335 | 20250102 | 140900 | 1715107139 | 1446 | 1445 | 1446 | 1445 | 277 |
| 336 | 20250102 | 140800 | 1714706859 | 1445 | 1445 | 1445 | 1444 | 155 |
| 337 | 20250102 | 140700 | 1714482984 | 1445 | 1444 | 1445 | 1443 | 601 |
| 338 | 20250102 | 140600 | 1713614939 | 1444 | 1444 | 1445 | 1444 | 1413 |
| 339 | 20250102 | 140500 | 1711574280 | 1445 | 1445 | 1446 | 1445 | 1083 |
| 340 | 20250102 | 140400 | 1710009307 | 1445 | 1443 | 1445 | 1443 | 1113 |
| 341 | 20250102 | 140300 | 1708402081 | 1443 | 1444 | 1444 | 1443 | 461 |
| 342 | 20250102 | 140200 | 1707736856 | 1443 | 1443 | 1443 | 1443 | 1993 |
| 343 | 20250102 | 140100 | 1704860957 | 1442 | 1444 | 1444 | 1442 | 2859 |
| 344 | 20250102 | 140000 | 1700735738 | 1443 | 1444 | 1445 | 1443 | 1060 |
| 345 | 20250102 | 135900 | 1699206054 | 1443 | 1446 | 1446 | 1443 | 7914 |
| 346 | 20250102 | 135800 | 1687773267 | 1445 | 1447 | 1447 | 1445 | 10434 |
| 347 | 20250102 | 135700 | 1672691581 | 1447 | 1448 | 1448 | 1447 | 4571 |
| 348 | 20250102 | 135600 | 1666076103 | 1448 | 1448 | 1448 | 1448 | 120 |
| 349 | 20250102 | 135500 | 1665902343 | 1447 | 1448 | 1448 | 1447 | 2615 |
| 350 | 20250102 | 135400 | 1662118373 | 1448 | 1448 | 1448 | 1447 | 1576 |
| 351 | 20250102 | 135300 | 1659837739 | 1448 | 1449 | 1449 | 1448 | 1523 |
| 352 | 20250102 | 135200 | 1657632068 | 1449 | 1449 | 1450 | 1449 | 5543 |
| 353 | 20250102 | 135100 | 1649600136 | 1450 | 1451 | 1451 | 1450 | 4648 |
| 354 | 20250102 | 135000 | 1642860375 | 1451 | 1452 | 1452 | 1451 | 954 |
| 355 | 20250102 | 134900 | 1641476070 | 1452 | 1451 | 1453 | 1451 | 913 |
| 356 | 20250102 | 134800 | 1640149917 | 1453 | 1453 | 1454 | 1452 | 67 |
| 357 | 20250102 | 134700 | 1640052561 | 1450 | 1453 | 1454 | 1450 | 1060 |
| 358 | 20250102 | 134600 | 1638513769 | 1450 | 1448 | 1453 | 1448 | 1773 |
| 359 | 20250102 | 134500 | 1635943339 | 1448 | 1448 | 1450 | 1448 | 1546 |
| 360 | 20250102 | 134400 | 1633703681 | 1449 | 1449 | 1449 | 1449 | 1299 |
| 361 | 20250102 | 134300 | 1631821430 | 1449 | 1449 | 1449 | 1449 | 0 |
| 362 | 20250102 | 134200 | 1631821430 | 1449 | 1448 | 1449 | 1448 | 611 |
| 363 | 20250102 | 134100 | 1630936695 | 1447 | 1447 | 1448 | 1447 | 1576 |
| 364 | 20250102 | 134000 | 1628655919 | 1448 | 1449 | 1449 | 1448 | 1567 |
| 365 | 20250102 | 133900 | 1626386783 | 1450 | 1450 | 1450 | 1449 | 335 |
| 366 | 20250102 | 133800 | 1625901243 | 1450 | 1448 | 1450 | 1448 | 850 |
| 367 | 20250102 | 133700 | 1624669289 | 1448 | 1447 | 1448 | 1447 | 892 |
| 368 | 20250102 | 133600 | 1623378042 | 1447 | 1446 | 1447 | 1446 | 2812 |
| 369 | 20250102 | 133500 | 1619311889 | 1446 | 1445 | 1446 | 1445 | 4716 |
| 370 | 20250102 | 133400 | 1612493367 | 1445 | 1446 | 1446 | 1444 | 685 |
| 371 | 20250102 | 133300 | 1611503527 | 1446 | 1442 | 1447 | 1440 | 2559 |
| 372 | 20250102 | 133200 | 1607806699 | 1440 | 1444 | 1444 | 1440 | 72897 |
| 373 | 20250102 | 133100 | 1502807012 | 1443 | 1446 | 1446 | 1443 | 13147 |
| 374 | 20250102 | 133000 | 1483809996 | 1446 | 1448 | 1448 | 1446 | 9015 |
| 375 | 20250102 | 132900 | 1470762780 | 1448 | 1449 | 1449 | 1448 | 4662 |
| 376 | 20250102 | 132800 | 1464011904 | 1449 | 1449 | 1449 | 1448 | 927 |
| 377 | 20250102 | 132700 | 1462669502 | 1449 | 1450 | 1450 | 1449 | 1021 |
| 378 | 20250102 | 132600 | 1461190063 | 1450 | 1449 | 1450 | 1449 | 1848 |
| 379 | 20250102 | 132500 | 1458511146 | 1449 | 1449 | 1449 | 1449 | 273 |
| 380 | 20250102 | 132400 | 1458115569 | 1450 | 1450 | 1450 | 1450 | 27369 |
| 381 | 20250102 | 132300 | 1418430519 | 1452 | 1452 | 1454 | 1450 | 26518 |
| 382 | 20250102 | 132200 | 1379963192 | 1452 | 1452 | 1452 | 1452 | 873 |
| 383 | 20250102 | 132100 | 1378695596 | 1452 | 1452 | 1452 | 1451 | 1732 |
| 384 | 20250102 | 132000 | 1376181132 | 1452 | 1453 | 1453 | 1452 | 6859 |
| 385 | 20250102 | 131900 | 1366220854 | 1453 | 1453 | 1453 | 1453 | 391 |
| 386 | 20250102 | 131800 | 1365652731 | 1453 | 1453 | 1453 | 1452 | 12752 |
| 387 | 20250102 | 131700 | 1347135222 | 1453 | 1454 | 1454 | 1453 | 8154 |
| 388 | 20250102 | 131600 | 1335286270 | 1454 | 1455 | 1455 | 1453 | 2868 |
| 389 | 20250102 | 131500 | 1331116698 | 1454 | 1454 | 1454 | 1454 | 3920 |
| 390 | 20250102 | 131400 | 1325417018 | 1454 | 1455 | 1455 | 1454 | 1704 |
| 391 | 20250102 | 131300 | 1322938199 | 1455 | 1455 | 1455 | 1455 | 1757 |
| 392 | 20250102 | 131200 | 1320381764 | 1455 | 1455 | 1456 | 1455 | 504 |
| 393 | 20250102 | 131100 | 1319648442 | 1454 | 1453 | 1454 | 1453 | 858 |
| 394 | 20250102 | 131000 | 1318401683 | 1454 | 1456 | 1456 | 1454 | 15648 |
| 395 | 20250102 | 130900 | 1295639407 | 1456 | 1458 | 1458 | 1456 | 6321 |
| 396 | 20250102 | 130800 | 1286432675 | 1457 | 1457 | 1457 | 1457 | 1073 |
| 397 | 20250102 | 130700 | 1284869314 | 1457 | 1457 | 1457 | 1457 | 110 |
| 398 | 20250102 | 130600 | 1284709044 | 1457 | 1457 | 1459 | 1457 | 2039 |
| 399 | 20250102 | 130500 | 1281736323 | 1457 | 1457 | 1457 | 1455 | 768 |
| 400 | 20250102 | 130400 | 1280618366 | 1457 | 1459 | 1459 | 1456 | 21514 |
| 401 | 20250102 | 130300 | 1249287215 | 1459 | 1457 | 1459 | 1456 | 5841 |
| 402 | 20250102 | 130200 | 1240777515 | 1457 | 1458 | 1459 | 1457 | 11058 |
| 403 | 20250102 | 130100 | 1224665404 | 1458 | 1459 | 1459 | 1458 | 2089 |
| 404 | 20250102 | 130000 | 1221619592 | 1459 | 1459 | 1460 | 1458 | 599 |
| 405 | 20250102 | 125900 | 1220745997 | 1460 | 1461 | 1461 | 1460 | 110 |
| 406 | 20250102 | 125800 | 1220585377 | 1461 | 1461 | 1461 | 1461 | 182 |
| 407 | 20250102 | 125700 | 1220319475 | 1461 | 1460 | 1461 | 1460 | 4020 |
| 408 | 20250102 | 125600 | 1214449158 | 1460 | 1461 | 1461 | 1460 | 61 |
| 409 | 20250102 | 125500 | 1214360097 | 1460 | 1460 | 1460 | 1460 | 1000 |
| 410 | 20250102 | 125400 | 1212900097 | 1460 | 1460 | 1460 | 1458 | 1938 |
| 411 | 20250102 | 125300 | 1210074443 | 1460 | 1457 | 1460 | 1457 | 101 |
| 412 | 20250102 | 125200 | 1209927283 | 1461 | 1461 | 1461 | 1461 | 4 |
| 413 | 20250102 | 125100 | 1209921439 | 1456 | 1461 | 1461 | 1456 | 16723 |
| 414 | 20250102 | 125000 | 1185541359 | 1460 | 1460 | 1460 | 1460 | 218 |
| 415 | 20250102 | 124900 | 1185223079 | 1459 | 1460 | 1460 | 1459 | 7582 |
| 416 | 20250102 | 124800 | 1174153930 | 1460 | 1461 | 1461 | 1460 | 3005 |
| 417 | 20250102 | 124700 | 1169766625 | 1461 | 1460 | 1461 | 1460 | 949 |
| 418 | 20250102 | 124600 | 1168381059 | 1460 | 1461 | 1461 | 1460 | 957 |
| 419 | 20250102 | 124500 | 1166983539 | 1461 | 1460 | 1461 | 1460 | 3179 |
| 420 | 20250102 | 124400 | 1162340835 | 1461 | 1461 | 1461 | 1460 | 142 |
| 421 | 20250102 | 124300 | 1162133382 | 1461 | 1461 | 1461 | 1460 | 446 |
| 422 | 20250102 | 124200 | 1161482167 | 1461 | 1460 | 1461 | 1460 | 349 |
| 423 | 20250102 | 124100 | 1160972626 | 1460 | 1462 | 1462 | 1458 | 2529 |
| 424 | 20250102 | 124000 | 1157281232 | 1459 | 1462 | 1462 | 1459 | 535 |
| 425 | 20250102 | 123900 | 1156500627 | 1462 | 1462 | 1462 | 1462 | 34 |
| 426 | 20250102 | 123800 | 1156450919 | 1462 | 1462 | 1462 | 1462 | 2 |
| 427 | 20250102 | 123700 | 1156447995 | 1462 | 1460 | 1462 | 1458 | 4151 |
| 428 | 20250102 | 123600 | 1150391443 | 1460 | 1461 | 1461 | 1460 | 640 |
| 429 | 20250102 | 123500 | 1149457038 | 1460 | 1461 | 1461 | 1460 | 4160 |
| 430 | 20250102 | 123400 | 1143382924 | 1461 | 1461 | 1461 | 1461 | 1115 |
| 431 | 20250102 | 123300 | 1141753909 | 1461 | 1461 | 1461 | 1460 | 1079 |
| 432 | 20250102 | 123200 | 1140177497 | 1460 | 1461 | 1461 | 1460 | 1944 |
| 433 | 20250102 | 123100 | 1137339237 | 1461 | 1461 | 1461 | 1460 | 1478 |
| 434 | 20250102 | 123000 | 1135181219 | 1461 | 1461 | 1461 | 1461 | 286 |
| 435 | 20250102 | 122900 | 1134763373 | 1462 | 1461 | 1462 | 1461 | 710 |
| 436 | 20250102 | 122800 | 1133726013 | 1461 | 1461 | 1461 | 1461 | 546 |
| 437 | 20250102 | 122700 | 1132928307 | 1461 | 1462 | 1462 | 1461 | 176 |
| 438 | 20250102 | 122600 | 1132671071 | 1462 | 1462 | 1462 | 1462 | 1 |
| 439 | 20250102 | 122500 | 1132669609 | 1461 | 1462 | 1462 | 1461 | 992 |
| 440 | 20250102 | 122400 | 1131219817 | 1461 | 1461 | 1461 | 1460 | 4265 |
| 441 | 20250102 | 122300 | 1124990003 | 1461 | 1460 | 1461 | 1459 | 800 |
| 442 | 20250102 | 122200 | 1123822548 | 1461 | 1461 | 1461 | 1461 | 302 |
| 443 | 20250102 | 122100 | 1123381326 | 1461 | 1464 | 1464 | 1460 | 4627 |
| 444 | 20250102 | 122000 | 1116622043 | 1465 | 1465 | 1465 | 1465 | 25 |
| 445 | 20250102 | 121900 | 1116585418 | 1465 | 1465 | 1465 | 1465 | 3775 |
| 446 | 20250102 | 121800 | 1111055043 | 1465 | 1458 | 1465 | 1458 | 2983 |
| 447 | 20250102 | 121700 | 1106703148 | 1458 | 1465 | 1465 | 1458 | 7004 |
| 448 | 20250102 | 121600 | 1096473491 | 1465 | 1465 | 1465 | 1465 | 1 |
| 449 | 20250102 | 121500 | 1096472026 | 1465 | 1464 | 1465 | 1464 | 1381 |
| 450 | 20250102 | 121400 | 1094449734 | 1464 | 1463 | 1464 | 1463 | 16 |
| 451 | 20250102 | 121300 | 1094426311 | 1463 | 1463 | 1464 | 1463 | 622 |
| 452 | 20250102 | 121200 | 1093516224 | 1463 | 1463 | 1463 | 1463 | 1449 |
| 453 | 20250102 | 121100 | 1091396337 | 1463 | 1461 | 1463 | 1461 | 684 |
| 454 | 20250102 | 121000 | 1090396899 | 1462 | 1463 | 1463 | 1462 | 1102 |
| 455 | 20250102 | 120900 | 1088785046 | 1463 | 1463 | 1463 | 1463 | 871 |
| 456 | 20250102 | 120800 | 1087510773 | 1463 | 1463 | 1463 | 1463 | 184 |
| 457 | 20250102 | 120700 | 1087241581 | 1463 | 1465 | 1465 | 1463 | 645 |
| 458 | 20250102 | 120600 | 1086297582 | 1465 | 1465 | 1465 | 1465 | 266 |
| 459 | 20250102 | 120500 | 1085907892 | 1464 | 1464 | 1464 | 1464 | 2250 |
| 460 | 20250102 | 120400 | 1082613892 | 1464 | 1462 | 1465 | 1462 | 1416 |
| 461 | 20250102 | 120300 | 1080540967 | 1464 | 1462 | 1464 | 1462 | 80 |
| 462 | 20250102 | 120200 | 1080423945 | 1462 | 1464 | 1464 | 1462 | 1132 |
| 463 | 20250102 | 120100 | 1078767398 | 1465 | 1465 | 1465 | 1464 | 8604 |
| 464 | 20250102 | 120000 | 1066162548 | 1465 | 1464 | 1465 | 1464 | 1551 |
| 465 | 20250102 | 115900 | 1063891473 | 1464 | 1464 | 1464 | 1464 | 276 |
| 466 | 20250102 | 115800 | 1063487409 | 1463 | 1464 | 1464 | 1463 | 270 |
| 467 | 20250102 | 115700 | 1063092329 | 1461 | 1465 | 1465 | 1460 | 2003 |
| 468 | 20250102 | 115600 | 1060164349 | 1465 | 1463 | 1466 | 1463 | 1679 |
| 469 | 20250102 | 115500 | 1057704847 | 1463 | 1463 | 1465 | 1462 | 4905 |
| 470 | 20250102 | 115400 | 1050529404 | 1465 | 1465 | 1465 | 1464 | 2700 |
| 471 | 20250102 | 115300 | 1046575509 | 1465 | 1464 | 1465 | 1463 | 3836 |
| 472 | 20250102 | 115200 | 1040961242 | 1464 | 1460 | 1464 | 1460 | 1880 |
| 473 | 20250102 | 115100 | 1038212436 | 1460 | 1460 | 1460 | 1457 | 7157 |
| 474 | 20250102 | 115000 | 1027766416 | 1459 | 1457 | 1459 | 1456 | 6640 |
| 475 | 20250102 | 114900 | 1018088869 | 1456 | 1459 | 1459 | 1456 | 9793 |
| 476 | 20250102 | 114800 | 1003805917 | 1458 | 1458 | 1459 | 1458 | 2021 |
| 477 | 20250102 | 114700 | 1000859187 | 1457 | 1455 | 1457 | 1455 | 5915 |
| 478 | 20250102 | 114600 | 992251284 | 1455 | 1459 | 1459 | 1455 | 11560 |
| 479 | 20250102 | 114500 | 975413736 | 1459 | 1460 | 1461 | 1459 | 6781 |
| 480 | 20250102 | 114400 | 965518615 | 1460 | 1460 | 1461 | 1460 | 27541 |
| 481 | 20250102 | 114300 | 925308513 | 1461 | 1462 | 1462 | 1461 | 15094 |
| 482 | 20250102 | 114200 | 903252548 | 1462 | 1462 | 1462 | 1461 | 9910 |
| 483 | 20250102 | 114100 | 888764226 | 1463 | 1463 | 1463 | 1462 | 1750 |
| 484 | 20250102 | 114000 | 886204523 | 1463 | 1464 | 1464 | 1462 | 1237 |
| 485 | 20250102 | 113900 | 884394832 | 1463 | 1463 | 1464 | 1462 | 2429 |
| 486 | 20250102 | 113800 | 880841257 | 1464 | 1463 | 1465 | 1463 | 1257 |
| 487 | 20250102 | 113700 | 879001763 | 1464 | 1464 | 1465 | 1463 | 456 |
| 488 | 20250102 | 113600 | 878334224 | 1464 | 1464 | 1464 | 1464 | 688 |
| 489 | 20250102 | 113500 | 877326992 | 1464 | 1463 | 1465 | 1463 | 4824 |
| 490 | 20250102 | 113400 | 870268769 | 1463 | 1464 | 1464 | 1463 | 988 |
| 491 | 20250102 | 113300 | 868823049 | 1467 | 1467 | 1467 | 1467 | 71 |
| 492 | 20250102 | 113200 | 868718892 | 1467 | 1468 | 1468 | 1467 | 349 |
| 493 | 20250102 | 113100 | 868206570 | 1463 | 1466 | 1466 | 1463 | 3001 |
| 494 | 20250102 | 113000 | 863813849 | 1468 | 1467 | 1468 | 1466 | 3601 |
| 495 | 20250102 | 112900 | 858534175 | 1469 | 1467 | 1469 | 1467 | 3501 |
| 496 | 20250102 | 112800 | 853398206 | 1469 | 1470 | 1470 | 1469 | 2274 |
| 497 | 20250102 | 112700 | 850057626 | 1470 | 1469 | 1470 | 1468 | 2660 |
| 498 | 20250102 | 112600 | 846150796 | 1469 | 1467 | 1469 | 1467 | 4647 |
| 499 | 20250102 | 112500 | 839328110 | 1467 | 1466 | 1467 | 1466 | 852 |
| 500 | 20250102 | 112400 | 838079018 | 1466 | 1466 | 1466 | 1465 | 623 |
| 501 | 20250102 | 112300 | 837165720 | 1466 | 1466 | 1467 | 1466 | 1034 |
| 502 | 20250102 | 112200 | 835648869 | 1466 | 1464 | 1466 | 1463 | 673 |
| 503 | 20250102 | 112100 | 834663240 | 1465 | 1464 | 1467 | 1463 | 1117 |
| 504 | 20250102 | 112000 | 833027693 | 1464 | 1463 | 1464 | 1463 | 1527 |
| 505 | 20250102 | 111900 | 830792174 | 1463 | 1468 | 1468 | 1463 | 4507 |
| 506 | 20250102 | 111800 | 824194163 | 1468 | 1464 | 1468 | 1464 | 3101 |
| 507 | 20250102 | 111700 | 819647004 | 1464 | 1465 | 1465 | 1464 | 2990 |
| 508 | 20250102 | 111600 | 815268132 | 1464 | 1464 | 1465 | 1463 | 2962 |
| 509 | 20250102 | 111500 | 810933755 | 1464 | 1463 | 1464 | 1463 | 310 |
| 510 | 20250102 | 111400 | 810480181 | 1462 | 1463 | 1463 | 1462 | 1232 |
| 511 | 20250102 | 111300 | 808677863 | 1463 | 1464 | 1464 | 1463 | 3306 |
| 512 | 20250102 | 111200 | 803841081 | 1462 | 1462 | 1462 | 1462 | 1147 |
| 513 | 20250102 | 111100 | 802164167 | 1461 | 1462 | 1462 | 1461 | 4502 |
| 514 | 20250102 | 111000 | 795584662 | 1462 | 1462 | 1463 | 1462 | 2579 |
| 515 | 20250102 | 110900 | 791813237 | 1462 | 1461 | 1462 | 1461 | 1941 |
| 516 | 20250102 | 110800 | 788977269 | 1461 | 1462 | 1462 | 1460 | 6531 |
| 517 | 20250102 | 110700 | 779441585 | 1462 | 1461 | 1462 | 1461 | 6405 |
| 518 | 20250102 | 110600 | 770083879 | 1461 | 1464 | 1464 | 1461 | 16099 |
| 519 | 20250102 | 110500 | 746557749 | 1464 | 1463 | 1464 | 1462 | 1151 |
| 520 | 20250102 | 110400 | 744874565 | 1462 | 1464 | 1464 | 1462 | 5240 |
| 521 | 20250102 | 110300 | 737212104 | 1464 | 1463 | 1464 | 1462 | 6124 |
| 522 | 20250102 | 110200 | 728257974 | 1463 | 1465 | 1467 | 1462 | 19720 |
| 523 | 20250102 | 110100 | 699398206 | 1465 | 1467 | 1467 | 1465 | 7488 |
| 524 | 20250102 | 110000 | 688424111 | 1467 | 1467 | 1467 | 1466 | 1526 |
| 525 | 20250102 | 105900 | 686186716 | 1467 | 1467 | 1467 | 1467 | 1331 |
| 526 | 20250102 | 105800 | 684234139 | 1467 | 1469 | 1469 | 1467 | 2519 |
| 527 | 20250102 | 105700 | 680537345 | 1469 | 1469 | 1469 | 1468 | 1295 |
| 528 | 20250102 | 105600 | 678635908 | 1469 | 1469 | 1469 | 1469 | 188 |
| 529 | 20250102 | 105500 | 678359736 | 1469 | 1469 | 1469 | 1468 | 2527 |
| 530 | 20250102 | 105400 | 674650015 | 1469 | 1469 | 1469 | 1468 | 103 |
| 531 | 20250102 | 105300 | 674498753 | 1468 | 1469 | 1469 | 1468 | 216 |
| 532 | 20250102 | 105200 | 674181505 | 1469 | 1468 | 1469 | 1467 | 1166 |
| 533 | 20250102 | 105100 | 672470101 | 1468 | 1468 | 1469 | 1468 | 164 |
| 534 | 20250102 | 105000 | 672229347 | 1468 | 1466 | 1468 | 1466 | 1051 |
| 535 | 20250102 | 104900 | 670686709 | 1466 | 1465 | 1468 | 1465 | 3591 |
| 536 | 20250102 | 104800 | 665423439 | 1465 | 1467 | 1468 | 1464 | 7075 |
| 537 | 20250102 | 104700 | 655058456 | 1466 | 1467 | 1468 | 1466 | 6653 |
| 538 | 20250102 | 104600 | 645298469 | 1467 | 1466 | 1468 | 1466 | 2926 |
| 539 | 20250102 | 104500 | 641006774 | 1465 | 1466 | 1466 | 1465 | 5506 |
| 540 | 20250102 | 104400 | 632938173 | 1466 | 1466 | 1467 | 1464 | 3526 |
| 541 | 20250102 | 104300 | 627772547 | 1464 | 1467 | 1467 | 1464 | 5287 |
| 542 | 20250102 | 104200 | 620025263 | 1467 | 1464 | 1467 | 1464 | 2854 |
| 543 | 20250102 | 104100 | 615841673 | 1463 | 1464 | 1464 | 1463 | 3413 |
| 544 | 20250102 | 104000 | 610846578 | 1464 | 1465 | 1465 | 1464 | 2961 |
| 545 | 20250102 | 103900 | 606511565 | 1464 | 1464 | 1465 | 1464 | 3239 |
| 546 | 20250102 | 103800 | 601768433 | 1464 | 1465 | 1465 | 1464 | 3695 |
| 547 | 20250102 | 103700 | 596358007 | 1464 | 1466 | 1466 | 1464 | 3068 |
| 548 | 20250102 | 103600 | 591866204 | 1464 | 1465 | 1465 | 1464 | 1458 |
| 549 | 20250102 | 103500 | 589730761 | 1464 | 1465 | 1467 | 1464 | 4902 |
| 550 | 20250102 | 103400 | 582549958 | 1467 | 1468 | 1468 | 1465 | 2701 |
| 551 | 20250102 | 103300 | 578587490 | 1468 | 1464 | 1468 | 1464 | 1148 |
| 552 | 20250102 | 103200 | 576905693 | 1464 | 1463 | 1464 | 1463 | 2114 |
| 553 | 20250102 | 103100 | 573812861 | 1463 | 1465 | 1465 | 1462 | 22779 |
| 554 | 20250102 | 103000 | 540489602 | 1465 | 1470 | 1470 | 1464 | 9317 |
| 555 | 20250102 | 102900 | 526804881 | 1470 | 1470 | 1470 | 1464 | 1876 |
| 556 | 20250102 | 102800 | 524053292 | 1470 | 1463 | 1470 | 1462 | 8258 |
| 557 | 20250102 | 102700 | 511963740 | 1462 | 1466 | 1470 | 1461 | 27750 |
| 558 | 20250102 | 102600 | 471334460 | 1466 | 1468 | 1470 | 1465 | 17804 |
| 559 | 20250102 | 102500 | 445214476 | 1468 | 1471 | 1472 | 1468 | 20663 |
| 560 | 20250102 | 102400 | 414847181 | 1470 | 1477 | 1477 | 1470 | 18855 |
| 561 | 20250102 | 102300 | 387098025 | 1477 | 1474 | 1477 | 1472 | 3216 |
| 562 | 20250102 | 102200 | 382361291 | 1474 | 1474 | 1476 | 1474 | 9956 |
| 563 | 20250102 | 102100 | 367685144 | 1474 | 1475 | 1477 | 1473 | 4645 |
| 564 | 20250102 | 102000 | 360837475 | 1477 | 1479 | 1479 | 1475 | 4845 |
| 565 | 20250102 | 101900 | 353680512 | 1479 | 1481 | 1483 | 1478 | 9208 |
| 566 | 20250102 | 101800 | 340058001 | 1480 | 1482 | 1482 | 1479 | 1884 |
| 567 | 20250102 | 101700 | 337270428 | 1484 | 1479 | 1486 | 1478 | 4590 |
| 568 | 20250102 | 101600 | 330483116 | 1478 | 1478 | 1479 | 1478 | 5709 |
| 569 | 20250102 | 101500 | 322045189 | 1477 | 1487 | 1487 | 1477 | 1155 |
| 570 | 20250102 | 101400 | 320329704 | 1487 | 1482 | 1490 | 1474 | 10903 |
| 571 | 20250102 | 101300 | 304193844 | 1482 | 1480 | 1482 | 1474 | 8149 |
| 572 | 20250102 | 101200 | 292137939 | 1480 | 1490 | 1496 | 1474 | 13726 |
| 573 | 20250102 | 101100 | 271835226 | 1491 | 1476 | 1491 | 1472 | 7867 |
| 574 | 20250102 | 101000 | 260200199 | 1472 | 1475 | 1477 | 1471 | 4722 |
| 575 | 20250102 | 100900 | 253250463 | 1477 | 1470 | 1477 | 1470 | 6053 |
| 576 | 20250102 | 100800 | 244339463 | 1470 | 1476 | 1477 | 1470 | 10213 |
| 577 | 20250102 | 100700 | 229312193 | 1477 | 1477 | 1478 | 1470 | 7305 |
| 578 | 20250102 | 100600 | 218555376 | 1478 | 1465 | 1479 | 1465 | 10583 |
| 579 | 20250102 | 100500 | 202981789 | 1470 | 1467 | 1470 | 1465 | 26498 |
| 580 | 20250102 | 100400 | 164104872 | 1468 | 1471 | 1474 | 1467 | 19113 |
| 581 | 20250102 | 100300 | 136007389 | 1474 | 1479 | 1479 | 1468 | 17514 |
| 582 | 20250102 | 100200 | 110211779 | 1475 | 1466 | 1479 | 1466 | 17042 |
| 583 | 20250102 | 100100 | 85085929 | 1471 | 1479 | 1480 | 1464 | 33315 |
| 584 | 20250102 | 100000 | 35859679 | 1480 | 1499 | 1499 | 1477 | 21513 |