30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250102 | 201300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 3 | 20250102 | 201200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 4 | 20250102 | 201100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 5 | 20250102 | 201000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 6 | 20250102 | 200900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 7 | 20250102 | 200800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 8 | 20250102 | 200700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 9 | 20250102 | 200600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 10 | 20250102 | 200500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 11 | 20250102 | 200400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 12 | 20250102 | 200300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 13 | 20250102 | 200200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 14 | 20250102 | 200100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 15 | 20250102 | 200000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 16 | 20250102 | 195900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 17 | 20250102 | 195800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 18 | 20250102 | 195700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 19 | 20250102 | 195600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 20 | 20250102 | 195500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 21 | 20250102 | 195400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 22 | 20250102 | 195300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 23 | 20250102 | 195200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 24 | 20250102 | 195100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 25 | 20250102 | 195000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 26 | 20250102 | 194900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 27 | 20250102 | 194800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 28 | 20250102 | 194700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 29 | 20250102 | 194600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 30 | 20250102 | 194500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 31 | 20250102 | 194400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 32 | 20250102 | 194300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 33 | 20250102 | 194200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 34 | 20250102 | 194100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 35 | 20250102 | 194000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 36 | 20250102 | 193900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 37 | 20250102 | 193800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 38 | 20250102 | 193700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 39 | 20250102 | 193600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 40 | 20250102 | 193500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 41 | 20250102 | 193400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 42 | 20250102 | 193300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 43 | 20250102 | 193200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 44 | 20250102 | 193100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 45 | 20250102 | 193000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 46 | 20250102 | 192900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 47 | 20250102 | 192800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 48 | 20250102 | 192700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 49 | 20250102 | 192600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 50 | 20250102 | 192500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 51 | 20250102 | 192400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 52 | 20250102 | 192300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 53 | 20250102 | 192200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 54 | 20250102 | 192100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 55 | 20250102 | 192000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 56 | 20250102 | 191900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 57 | 20250102 | 191800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 58 | 20250102 | 191700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 59 | 20250102 | 191600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 60 | 20250102 | 191500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 61 | 20250102 | 191400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 62 | 20250102 | 191300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 63 | 20250102 | 191200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 64 | 20250102 | 191100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 65 | 20250102 | 191000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 66 | 20250102 | 190900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 67 | 20250102 | 190800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 68 | 20250102 | 190700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 69 | 20250102 | 190600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 70 | 20250102 | 190500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 71 | 20250102 | 190400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 72 | 20250102 | 190300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 73 | 20250102 | 190200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 74 | 20250102 | 190100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 75 | 20250102 | 190000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 76 | 20250102 | 185900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 77 | 20250102 | 185800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 78 | 20250102 | 185700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 79 | 20250102 | 185600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 80 | 20250102 | 185500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 81 | 20250102 | 185400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 82 | 20250102 | 185300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 83 | 20250102 | 185200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 84 | 20250102 | 185100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 85 | 20250102 | 185000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 86 | 20250102 | 184900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 87 | 20250102 | 184800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 88 | 20250102 | 184700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 89 | 20250102 | 184600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 90 | 20250102 | 184500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 91 | 20250102 | 184400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 92 | 20250102 | 184300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 93 | 20250102 | 184200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 94 | 20250102 | 184100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 95 | 20250102 | 184000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 96 | 20250102 | 183900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 97 | 20250102 | 183800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 98 | 20250102 | 183700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 99 | 20250102 | 183600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 100 | 20250102 | 183500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 101 | 20250102 | 183400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 102 | 20250102 | 183300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 103 | 20250102 | 183200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 104 | 20250102 | 183100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 105 | 20250102 | 183000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 106 | 20250102 | 182900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 107 | 20250102 | 182800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 108 | 20250102 | 182700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 109 | 20250102 | 182600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 110 | 20250102 | 182500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 111 | 20250102 | 182400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 112 | 20250102 | 182300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 113 | 20250102 | 182200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 114 | 20250102 | 182100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 115 | 20250102 | 182000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 116 | 20250102 | 181900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 117 | 20250102 | 181800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 118 | 20250102 | 181700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 119 | 20250102 | 181600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 120 | 20250102 | 181500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 121 | 20250102 | 181400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 122 | 20250102 | 181300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 123 | 20250102 | 181200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 124 | 20250102 | 181100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 125 | 20250102 | 181000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 126 | 20250102 | 180900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 127 | 20250102 | 180800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 128 | 20250102 | 180700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 129 | 20250102 | 180600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 130 | 20250102 | 180500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 131 | 20250102 | 180400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 132 | 20250102 | 180300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 133 | 20250102 | 180200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 134 | 20250102 | 180100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 135 | 20250102 | 180000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 136 | 20250102 | 175900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 137 | 20250102 | 175800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 138 | 20250102 | 175700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 139 | 20250102 | 175600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 140 | 20250102 | 175500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 141 | 20250102 | 175400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 142 | 20250102 | 175300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 143 | 20250102 | 175200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 144 | 20250102 | 175100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 145 | 20250102 | 175000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 146 | 20250102 | 174900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 147 | 20250102 | 174800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 148 | 20250102 | 174700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 149 | 20250102 | 174600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 150 | 20250102 | 174500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 151 | 20250102 | 174400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 152 | 20250102 | 174300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 153 | 20250102 | 174200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 154 | 20250102 | 174100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 155 | 20250102 | 174000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 156 | 20250102 | 173900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 157 | 20250102 | 173800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 158 | 20250102 | 173700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 159 | 20250102 | 173600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 160 | 20250102 | 173500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 161 | 20250102 | 173400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 162 | 20250102 | 173300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 163 | 20250102 | 173200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 164 | 20250102 | 173100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 165 | 20250102 | 173000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 166 | 20250102 | 172900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 167 | 20250102 | 172800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 168 | 20250102 | 172700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 169 | 20250102 | 172600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 170 | 20250102 | 172500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 171 | 20250102 | 172400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 172 | 20250102 | 172300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 173 | 20250102 | 172200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 174 | 20250102 | 172100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 175 | 20250102 | 172000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 176 | 20250102 | 171900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 177 | 20250102 | 171800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 178 | 20250102 | 171700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 179 | 20250102 | 171600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 180 | 20250102 | 171500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 181 | 20250102 | 171400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 182 | 20250102 | 171300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 183 | 20250102 | 171200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 184 | 20250102 | 171100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 185 | 20250102 | 171000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 186 | 20250102 | 170900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 187 | 20250102 | 170800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 188 | 20250102 | 170700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 189 | 20250102 | 170600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 190 | 20250102 | 170500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 191 | 20250102 | 170400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 192 | 20250102 | 170300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 193 | 20250102 | 170200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 194 | 20250102 | 170100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 195 | 20250102 | 170000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 196 | 20250102 | 165900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 197 | 20250102 | 165800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 198 | 20250102 | 165700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 199 | 20250102 | 165600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 200 | 20250102 | 165500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 201 | 20250102 | 165400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 202 | 20250102 | 165300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 203 | 20250102 | 165200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 204 | 20250102 | 165100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 205 | 20250102 | 165000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 206 | 20250102 | 164900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 207 | 20250102 | 164800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 208 | 20250102 | 164700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 209 | 20250102 | 164600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 210 | 20250102 | 164500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 211 | 20250102 | 164400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 212 | 20250102 | 164300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 213 | 20250102 | 164200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 214 | 20250102 | 164100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 215 | 20250102 | 164000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 216 | 20250102 | 163900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 217 | 20250102 | 163800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 218 | 20250102 | 163700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 219 | 20250102 | 163600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 220 | 20250102 | 163500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 221 | 20250102 | 163400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 222 | 20250102 | 163300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 223 | 20250102 | 163200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 224 | 20250102 | 163100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 225 | 20250102 | 163000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 226 | 20250102 | 162900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 227 | 20250102 | 162800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 228 | 20250102 | 162700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 229 | 20250102 | 162600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 230 | 20250102 | 162500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 231 | 20250102 | 162400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 232 | 20250102 | 162300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 233 | 20250102 | 162200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 234 | 20250102 | 162100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 235 | 20250102 | 162000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 236 | 20250102 | 161900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 237 | 20250102 | 161800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 238 | 20250102 | 161700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 239 | 20250102 | 161600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 240 | 20250102 | 161500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 241 | 20250102 | 161400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 242 | 20250102 | 161300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 243 | 20250102 | 161200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 244 | 20250102 | 161100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 245 | 20250102 | 161000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 246 | 20250102 | 160900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 247 | 20250102 | 160800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 248 | 20250102 | 160700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 249 | 20250102 | 160600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 250 | 20250102 | 160500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 251 | 20250102 | 160400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 252 | 20250102 | 160300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 253 | 20250102 | 160200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 254 | 20250102 | 160100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 255 | 20250102 | 160000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 256 | 20250102 | 155900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 257 | 20250102 | 155800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 258 | 20250102 | 155700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 259 | 20250102 | 155600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 260 | 20250102 | 155500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 261 | 20250102 | 155400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 262 | 20250102 | 155300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 263 | 20250102 | 155200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 264 | 20250102 | 155100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 265 | 20250102 | 155000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 266 | 20250102 | 154900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 267 | 20250102 | 154800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 268 | 20250102 | 154700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 269 | 20250102 | 154600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 270 | 20250102 | 154500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 271 | 20250102 | 154400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 272 | 20250102 | 154300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 273 | 20250102 | 154200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 274 | 20250102 | 154100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 275 | 20250102 | 154000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 276 | 20250102 | 153900 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 277 | 20250102 | 153800 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 278 | 20250102 | 153700 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 279 | 20250102 | 153600 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 280 | 20250102 | 153500 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 281 | 20250102 | 153400 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 282 | 20250102 | 153300 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 283 | 20250102 | 153200 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 284 | 20250102 | 153100 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 0 |
| 285 | 20250102 | 153000 | 5897018282 | 1743 | 1743 | 1743 | 1743 | 24236 |
| 286 | 20250102 | 152900 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 287 | 20250102 | 152800 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 288 | 20250102 | 152700 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 289 | 20250102 | 152600 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 290 | 20250102 | 152500 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 291 | 20250102 | 152400 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 292 | 20250102 | 152300 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 293 | 20250102 | 152200 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 294 | 20250102 | 152100 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 295 | 20250102 | 152000 | 5854774934 | 1736 | 1736 | 1736 | 1736 | 0 |
| 296 | 20250102 | 151900 | 5854774934 | 1736 | 1753 | 1753 | 1736 | 39818 |
| 297 | 20250102 | 151800 | 5785223821 | 1745 | 1736 | 1753 | 1734 | 28270 |
| 298 | 20250102 | 151700 | 5735895898 | 1735 | 1749 | 1749 | 1733 | 21671 |
| 299 | 20250102 | 151600 | 5698146932 | 1748 | 1754 | 1754 | 1748 | 5176 |
| 300 | 20250102 | 151500 | 5689088705 | 1750 | 1754 | 1754 | 1750 | 4611 |
| 301 | 20250102 | 151400 | 5681015787 | 1754 | 1746 | 1756 | 1746 | 8439 |
| 302 | 20250102 | 151300 | 5666207776 | 1746 | 1748 | 1756 | 1746 | 14912 |
| 303 | 20250102 | 151200 | 5640093695 | 1748 | 1757 | 1757 | 1748 | 22647 |
| 304 | 20250102 | 151100 | 5600398341 | 1756 | 1757 | 1764 | 1756 | 7659 |
| 305 | 20250102 | 151000 | 5586942371 | 1756 | 1765 | 1765 | 1756 | 13563 |
| 306 | 20250102 | 150900 | 5563038855 | 1765 | 1755 | 1770 | 1751 | 21050 |
| 307 | 20250102 | 150800 | 5525961997 | 1753 | 1779 | 1781 | 1752 | 35935 |
| 308 | 20250102 | 150700 | 5462377548 | 1781 | 1777 | 1789 | 1773 | 15639 |
| 309 | 20250102 | 150600 | 5434559534 | 1781 | 1788 | 1789 | 1777 | 13483 |
| 310 | 20250102 | 150500 | 5410529566 | 1788 | 1778 | 1800 | 1773 | 37695 |
| 311 | 20250102 | 150400 | 5343073362 | 1778 | 1748 | 1779 | 1748 | 10180 |
| 312 | 20250102 | 150300 | 5325078892 | 1748 | 1740 | 1753 | 1734 | 12437 |
| 313 | 20250102 | 150200 | 5303371181 | 1740 | 1763 | 1768 | 1736 | 26325 |
| 314 | 20250102 | 150100 | 5257136607 | 1763 | 1775 | 1780 | 1761 | 23476 |
| 315 | 20250102 | 150000 | 5215531340 | 1780 | 1777 | 1780 | 1761 | 31500 |
| 316 | 20250102 | 145900 | 5159604947 | 1777 | 1757 | 1777 | 1750 | 18615 |
| 317 | 20250102 | 145800 | 5126665101 | 1756 | 1733 | 1761 | 1730 | 40463 |
| 318 | 20250102 | 145700 | 5055968963 | 1731 | 1765 | 1765 | 1731 | 40205 |
| 319 | 20250102 | 145600 | 4985527232 | 1764 | 1773 | 1773 | 1761 | 37391 |
| 320 | 20250102 | 145500 | 4919415101 | 1773 | 1752 | 1777 | 1752 | 97300 |
| 321 | 20250102 | 145400 | 4747837044 | 1748 | 1748 | 1748 | 1748 | 0 |
| 322 | 20250102 | 145300 | 4747837044 | 1748 | 1748 | 1748 | 1748 | 0 |
| 323 | 20250102 | 145200 | 4747837044 | 1748 | 1697 | 1748 | 1697 | 64955 |
| 324 | 20250102 | 145100 | 4636180791 | 1700 | 1696 | 1703 | 1696 | 13836 |
| 325 | 20250102 | 145000 | 4612678347 | 1696 | 1690 | 1696 | 1688 | 6288 |
| 326 | 20250102 | 144900 | 4602054579 | 1690 | 1695 | 1695 | 1688 | 16895 |
| 327 | 20250102 | 144800 | 4573516596 | 1697 | 1688 | 1697 | 1687 | 3042 |
| 328 | 20250102 | 144700 | 4568379136 | 1688 | 1695 | 1699 | 1687 | 9000 |
| 329 | 20250102 | 144600 | 4553153501 | 1695 | 1689 | 1696 | 1688 | 5908 |
| 330 | 20250102 | 144500 | 4543179529 | 1689 | 1696 | 1696 | 1689 | 6235 |
| 331 | 20250102 | 144400 | 4532644223 | 1696 | 1700 | 1700 | 1696 | 1476 |
| 332 | 20250102 | 144300 | 4530139104 | 1700 | 1688 | 1700 | 1688 | 6110 |
| 333 | 20250102 | 144200 | 4519776919 | 1688 | 1692 | 1697 | 1688 | 937 |
| 334 | 20250102 | 144100 | 4518193774 | 1699 | 1692 | 1699 | 1689 | 4218 |
| 335 | 20250102 | 144000 | 4511061201 | 1692 | 1693 | 1701 | 1692 | 4224 |
| 336 | 20250102 | 143900 | 4503898671 | 1693 | 1701 | 1702 | 1693 | 4582 |
| 337 | 20250102 | 143800 | 4496111511 | 1703 | 1703 | 1703 | 1697 | 1125 |
| 338 | 20250102 | 143700 | 4494198111 | 1700 | 1696 | 1700 | 1693 | 6825 |
| 339 | 20250102 | 143600 | 4482610618 | 1696 | 1700 | 1700 | 1695 | 4199 |
| 340 | 20250102 | 143500 | 4475480993 | 1700 | 1705 | 1707 | 1698 | 16640 |
| 341 | 20250102 | 143400 | 4447093536 | 1699 | 1700 | 1707 | 1697 | 18928 |
| 342 | 20250102 | 143300 | 4414886059 | 1701 | 1693 | 1705 | 1693 | 32952 |
| 343 | 20250102 | 143200 | 4358792387 | 1698 | 1698 | 1698 | 1687 | 9211 |
| 344 | 20250102 | 143100 | 4343183948 | 1698 | 1697 | 1698 | 1680 | 17826 |
| 345 | 20250102 | 143000 | 4313021360 | 1698 | 1693 | 1700 | 1693 | 9904 |
| 346 | 20250102 | 142900 | 4296210092 | 1693 | 1679 | 1693 | 1678 | 28327 |
| 347 | 20250102 | 142800 | 4248534797 | 1679 | 1679 | 1680 | 1679 | 9057 |
| 348 | 20250102 | 142700 | 4233327570 | 1679 | 1669 | 1680 | 1669 | 24296 |
| 349 | 20250102 | 142600 | 4192666934 | 1669 | 1661 | 1669 | 1661 | 10501 |
| 350 | 20250102 | 142500 | 4175184538 | 1661 | 1669 | 1669 | 1661 | 621 |
| 351 | 20250102 | 142400 | 4174151505 | 1660 | 1669 | 1669 | 1660 | 1189 |
| 352 | 20250102 | 142300 | 4172175091 | 1669 | 1666 | 1670 | 1660 | 18117 |
| 353 | 20250102 | 142200 | 4141933531 | 1668 | 1660 | 1670 | 1659 | 22168 |
| 354 | 20250102 | 142100 | 4104992045 | 1660 | 1653 | 1660 | 1653 | 11051 |
| 355 | 20250102 | 142000 | 4086707803 | 1653 | 1644 | 1653 | 1644 | 1458 |
| 356 | 20250102 | 141900 | 4084299790 | 1643 | 1640 | 1643 | 1636 | 2982 |
| 357 | 20250102 | 141800 | 4079411466 | 1640 | 1642 | 1642 | 1640 | 18 |
| 358 | 20250102 | 141700 | 4079381935 | 1642 | 1650 | 1650 | 1642 | 826 |
| 359 | 20250102 | 141600 | 4078023058 | 1649 | 1655 | 1655 | 1649 | 2053 |
| 360 | 20250102 | 141500 | 4074630993 | 1653 | 1650 | 1657 | 1650 | 13750 |
| 361 | 20250102 | 141400 | 4051937953 | 1650 | 1633 | 1650 | 1633 | 17694 |
| 362 | 20250102 | 141300 | 4022810864 | 1625 | 1617 | 1629 | 1615 | 4735 |
| 363 | 20250102 | 141200 | 4015132107 | 1617 | 1617 | 1625 | 1616 | 3183 |
| 364 | 20250102 | 141100 | 4009960541 | 1617 | 1625 | 1625 | 1617 | 1548 |
| 365 | 20250102 | 141000 | 4007455249 | 1625 | 1616 | 1625 | 1615 | 2827 |
| 366 | 20250102 | 140900 | 4002888979 | 1615 | 1620 | 1620 | 1610 | 12001 |
| 367 | 20250102 | 140800 | 3983514015 | 1620 | 1630 | 1630 | 1620 | 3892 |
| 368 | 20250102 | 140700 | 3977178869 | 1630 | 1638 | 1638 | 1630 | 3073 |
| 369 | 20250102 | 140600 | 3972161656 | 1638 | 1641 | 1641 | 1638 | 2476 |
| 370 | 20250102 | 140500 | 3968103135 | 1640 | 1640 | 1640 | 1639 | 641 |
| 371 | 20250102 | 140400 | 3967052019 | 1640 | 1640 | 1640 | 1639 | 3249 |
| 372 | 20250102 | 140300 | 3961723715 | 1637 | 1638 | 1638 | 1637 | 2620 |
| 373 | 20250102 | 140200 | 3957432255 | 1638 | 1633 | 1639 | 1633 | 1038 |
| 374 | 20250102 | 140100 | 3955732127 | 1633 | 1635 | 1639 | 1633 | 4772 |
| 375 | 20250102 | 140000 | 3947924891 | 1633 | 1630 | 1633 | 1630 | 2929 |
| 376 | 20250102 | 135900 | 3943150234 | 1630 | 1631 | 1635 | 1630 | 8853 |
| 377 | 20250102 | 135800 | 3928705486 | 1633 | 1641 | 1641 | 1633 | 2105 |
| 378 | 20250102 | 135700 | 3925258480 | 1640 | 1640 | 1642 | 1640 | 468 |
| 379 | 20250102 | 135600 | 3924490874 | 1640 | 1643 | 1643 | 1640 | 5510 |
| 380 | 20250102 | 135500 | 3915450272 | 1643 | 1643 | 1645 | 1643 | 1553 |
| 381 | 20250102 | 135400 | 3912897593 | 1644 | 1646 | 1646 | 1644 | 4890 |
| 382 | 20250102 | 135300 | 3904853540 | 1646 | 1658 | 1661 | 1645 | 2298 |
| 383 | 20250102 | 135200 | 3901048592 | 1650 | 1659 | 1659 | 1650 | 62 |
| 384 | 20250102 | 135100 | 3900945865 | 1659 | 1652 | 1661 | 1645 | 20420 |
| 385 | 20250102 | 135000 | 3867181732 | 1652 | 1659 | 1659 | 1652 | 2717 |
| 386 | 20250102 | 134900 | 3862679192 | 1659 | 1660 | 1660 | 1652 | 362 |
| 387 | 20250102 | 134800 | 3862080008 | 1660 | 1662 | 1663 | 1660 | 5167 |
| 388 | 20250102 | 134700 | 3853493283 | 1662 | 1659 | 1662 | 1659 | 12853 |
| 389 | 20250102 | 134600 | 3832152641 | 1660 | 1652 | 1661 | 1650 | 3282 |
| 390 | 20250102 | 134500 | 3826715671 | 1652 | 1652 | 1652 | 1649 | 9459 |
| 391 | 20250102 | 134400 | 3811105788 | 1652 | 1657 | 1657 | 1652 | 889 |
| 392 | 20250102 | 134300 | 3809637150 | 1658 | 1658 | 1658 | 1658 | 37 |
| 393 | 20250102 | 134200 | 3809575804 | 1658 | 1651 | 1658 | 1650 | 6100 |
| 394 | 20250102 | 134100 | 3799505882 | 1650 | 1662 | 1662 | 1650 | 4590 |
| 395 | 20250102 | 134000 | 3791924984 | 1662 | 1662 | 1662 | 1662 | 8 |
| 396 | 20250102 | 133900 | 3791911688 | 1662 | 1662 | 1662 | 1662 | 63 |
| 397 | 20250102 | 133800 | 3791806982 | 1662 | 1664 | 1664 | 1656 | 365 |
| 398 | 20250102 | 133700 | 3791200678 | 1666 | 1668 | 1668 | 1662 | 927 |
| 399 | 20250102 | 133600 | 3789654952 | 1668 | 1669 | 1669 | 1656 | 1488 |
| 400 | 20250102 | 133500 | 3787179480 | 1670 | 1648 | 1673 | 1648 | 9154 |
| 401 | 20250102 | 133400 | 3771973933 | 1648 | 1656 | 1656 | 1645 | 7784 |
| 402 | 20250102 | 133300 | 3759145644 | 1651 | 1656 | 1656 | 1651 | 4533 |
| 403 | 20250102 | 133200 | 3751660468 | 1656 | 1656 | 1656 | 1652 | 6273 |
| 404 | 20250102 | 133100 | 3741273894 | 1656 | 1656 | 1656 | 1651 | 10091 |
| 405 | 20250102 | 133000 | 3724593061 | 1656 | 1659 | 1659 | 1655 | 7409 |
| 406 | 20250102 | 132900 | 3712319642 | 1659 | 1661 | 1661 | 1659 | 3757 |
| 407 | 20250102 | 132800 | 3706084464 | 1661 | 1662 | 1662 | 1661 | 1005 |
| 408 | 20250102 | 132700 | 3704414854 | 1662 | 1662 | 1662 | 1661 | 1847 |
| 409 | 20250102 | 132600 | 3701346665 | 1661 | 1665 | 1665 | 1661 | 6489 |
| 410 | 20250102 | 132500 | 3690552135 | 1665 | 1665 | 1666 | 1665 | 1256 |
| 411 | 20250102 | 132400 | 3688460885 | 1666 | 1666 | 1668 | 1666 | 406 |
| 412 | 20250102 | 132300 | 3687784487 | 1666 | 1665 | 1670 | 1665 | 2003 |
| 413 | 20250102 | 132200 | 3684445020 | 1665 | 1665 | 1665 | 1665 | 693 |
| 414 | 20250102 | 132100 | 3683291175 | 1665 | 1667 | 1667 | 1665 | 3221 |
| 415 | 20250102 | 132000 | 3677926244 | 1667 | 1669 | 1669 | 1667 | 2941 |
| 416 | 20250102 | 131900 | 3673019155 | 1670 | 1667 | 1673 | 1667 | 383 |
| 417 | 20250102 | 131800 | 3672379561 | 1673 | 1665 | 1673 | 1665 | 4954 |
| 418 | 20250102 | 131700 | 3664117415 | 1665 | 1665 | 1665 | 1664 | 1364 |
| 419 | 20250102 | 131600 | 3661846655 | 1665 | 1663 | 1665 | 1663 | 3026 |
| 420 | 20250102 | 131500 | 3656813259 | 1665 | 1664 | 1665 | 1663 | 2620 |
| 421 | 20250102 | 131400 | 3652454083 | 1664 | 1656 | 1664 | 1656 | 7267 |
| 422 | 20250102 | 131300 | 3640378707 | 1657 | 1656 | 1660 | 1655 | 3332 |
| 423 | 20250102 | 131200 | 3634861211 | 1656 | 1664 | 1664 | 1654 | 9424 |
| 424 | 20250102 | 131100 | 3619222336 | 1665 | 1662 | 1667 | 1662 | 3382 |
| 425 | 20250102 | 131000 | 3613594898 | 1663 | 1663 | 1663 | 1662 | 949 |
| 426 | 20250102 | 130900 | 3612016804 | 1663 | 1663 | 1663 | 1660 | 4643 |
| 427 | 20250102 | 130800 | 3604301619 | 1663 | 1661 | 1664 | 1660 | 9758 |
| 428 | 20250102 | 130700 | 3588091800 | 1661 | 1667 | 1667 | 1660 | 8300 |
| 429 | 20250102 | 130600 | 3574279671 | 1667 | 1671 | 1676 | 1667 | 20235 |
| 430 | 20250102 | 130500 | 3540454253 | 1671 | 1667 | 1674 | 1667 | 3871 |
| 431 | 20250102 | 130400 | 3533981376 | 1673 | 1667 | 1674 | 1666 | 4255 |
| 432 | 20250102 | 130300 | 3526884363 | 1676 | 1663 | 1677 | 1662 | 2725 |
| 433 | 20250102 | 130200 | 3522340418 | 1662 | 1685 | 1685 | 1662 | 4527 |
| 434 | 20250102 | 130100 | 3514798066 | 1659 | 1687 | 1687 | 1659 | 25586 |
| 435 | 20250102 | 130000 | 3471857933 | 1687 | 1679 | 1688 | 1679 | 25662 |
| 436 | 20250102 | 125900 | 3428639642 | 1680 | 1667 | 1680 | 1667 | 12884 |
| 437 | 20250102 | 125800 | 3407072948 | 1667 | 1670 | 1671 | 1665 | 7817 |
| 438 | 20250102 | 125700 | 3394031281 | 1667 | 1653 | 1667 | 1650 | 18681 |
| 439 | 20250102 | 125600 | 3363077900 | 1662 | 1660 | 1662 | 1644 | 25094 |
| 440 | 20250102 | 125500 | 3321682784 | 1660 | 1671 | 1671 | 1660 | 22234 |
| 441 | 20250102 | 125400 | 3284704467 | 1667 | 1674 | 1674 | 1667 | 21351 |
| 442 | 20250102 | 125300 | 3249061065 | 1672 | 1679 | 1683 | 1672 | 24805 |
| 443 | 20250102 | 125200 | 3207429325 | 1676 | 1685 | 1685 | 1675 | 21436 |
| 444 | 20250102 | 125100 | 3171405262 | 1683 | 1671 | 1686 | 1669 | 15121 |
| 445 | 20250102 | 125000 | 3146024836 | 1669 | 1681 | 1681 | 1669 | 19369 |
| 446 | 20250102 | 124900 | 3113628068 | 1683 | 1687 | 1687 | 1678 | 2164 |
| 447 | 20250102 | 124800 | 3109985946 | 1687 | 1669 | 1690 | 1668 | 32157 |
| 448 | 20250102 | 124700 | 3056156679 | 1669 | 1687 | 1694 | 1669 | 25944 |
| 449 | 20250102 | 124600 | 3012536247 | 1687 | 1687 | 1701 | 1686 | 14304 |
| 450 | 20250102 | 124500 | 2988308583 | 1686 | 1692 | 1692 | 1684 | 16251 |
| 451 | 20250102 | 124400 | 2960935095 | 1692 | 1694 | 1700 | 1682 | 55916 |
| 452 | 20250102 | 124300 | 2866336243 | 1693 | 1688 | 1714 | 1681 | 63561 |
| 453 | 20250102 | 124200 | 2758451726 | 1688 | 1675 | 1688 | 1666 | 23858 |
| 454 | 20250102 | 124100 | 2718437961 | 1675 | 1688 | 1688 | 1665 | 27106 |
| 455 | 20250102 | 124000 | 2673032110 | 1687 | 1668 | 1689 | 1668 | 60242 |
| 456 | 20250102 | 123900 | 2571567203 | 1665 | 1678 | 1699 | 1665 | 88946 |
| 457 | 20250102 | 123800 | 2421689895 | 1680 | 1663 | 1685 | 1657 | 57834 |
| 458 | 20250102 | 123700 | 2324748551 | 1669 | 1657 | 1673 | 1651 | 66801 |
| 459 | 20250102 | 123600 | 2213595831 | 1651 | 1633 | 1657 | 1633 | 51453 |
| 460 | 20250102 | 123500 | 2129016418 | 1633 | 1621 | 1634 | 1620 | 40946 |
| 461 | 20250102 | 123400 | 2062396578 | 1621 | 1623 | 1623 | 1615 | 2871 |
| 462 | 20250102 | 123300 | 2057740916 | 1623 | 1615 | 1624 | 1613 | 17604 |
| 463 | 20250102 | 123200 | 2029269542 | 1613 | 1627 | 1627 | 1600 | 19356 |
| 464 | 20250102 | 123100 | 1997992274 | 1627 | 1623 | 1628 | 1621 | 28989 |
| 465 | 20250102 | 123000 | 1950939959 | 1623 | 1623 | 1628 | 1623 | 14244 |
| 466 | 20250102 | 122900 | 1927792233 | 1623 | 1623 | 1629 | 1621 | 9385 |
| 467 | 20250102 | 122800 | 1912557702 | 1623 | 1606 | 1631 | 1606 | 29352 |
| 468 | 20250102 | 122700 | 1865070048 | 1607 | 1629 | 1640 | 1606 | 54704 |
| 469 | 20250102 | 122600 | 1776041200 | 1629 | 1574 | 1629 | 1574 | 135001 |
| 470 | 20250102 | 122500 | 1560600891 | 1574 | 1572 | 1574 | 1571 | 13543 |
| 471 | 20250102 | 122400 | 1539297919 | 1572 | 1565 | 1572 | 1565 | 5303 |
| 472 | 20250102 | 122300 | 1530972882 | 1565 | 1570 | 1570 | 1565 | 1192 |
| 473 | 20250102 | 122200 | 1529107152 | 1565 | 1568 | 1570 | 1565 | 989 |
| 474 | 20250102 | 122100 | 1527557643 | 1568 | 1568 | 1568 | 1568 | 695 |
| 475 | 20250102 | 122000 | 1526467883 | 1565 | 1567 | 1567 | 1563 | 3345 |
| 476 | 20250102 | 121900 | 1521232795 | 1567 | 1567 | 1570 | 1567 | 74 |
| 477 | 20250102 | 121800 | 1521116828 | 1565 | 1570 | 1570 | 1565 | 483 |
| 478 | 20250102 | 121700 | 1520360061 | 1571 | 1569 | 1571 | 1567 | 1151 |
| 479 | 20250102 | 121600 | 1518552068 | 1571 | 1572 | 1572 | 1566 | 1229 |
| 480 | 20250102 | 121500 | 1516623298 | 1572 | 1573 | 1573 | 1566 | 2114 |
| 481 | 20250102 | 121400 | 1513309552 | 1574 | 1557 | 1574 | 1557 | 17047 |
| 482 | 20250102 | 121300 | 1486704610 | 1557 | 1554 | 1557 | 1548 | 7111 |
| 483 | 20250102 | 121200 | 1475654086 | 1554 | 1553 | 1557 | 1553 | 8951 |
| 484 | 20250102 | 121100 | 1461731129 | 1547 | 1548 | 1548 | 1545 | 3463 |
| 485 | 20250102 | 121000 | 1456374906 | 1547 | 1551 | 1554 | 1546 | 2240 |
| 486 | 20250102 | 120900 | 1452902496 | 1552 | 1553 | 1554 | 1546 | 3487 |
| 487 | 20250102 | 120800 | 1447504767 | 1547 | 1561 | 1562 | 1546 | 6663 |
| 488 | 20250102 | 120700 | 1437123063 | 1561 | 1564 | 1564 | 1560 | 2468 |
| 489 | 20250102 | 120600 | 1433264512 | 1564 | 1570 | 1576 | 1564 | 494 |
| 490 | 20250102 | 120500 | 1432490019 | 1575 | 1583 | 1583 | 1569 | 1262 |
| 491 | 20250102 | 120400 | 1430500985 | 1580 | 1580 | 1583 | 1567 | 3937 |
| 492 | 20250102 | 120300 | 1424282684 | 1580 | 1586 | 1587 | 1580 | 7704 |
| 493 | 20250102 | 120200 | 1412065657 | 1586 | 1555 | 1590 | 1555 | 55749 |
| 494 | 20250102 | 120100 | 1324431422 | 1554 | 1550 | 1554 | 1550 | 4395 |
| 495 | 20250102 | 120000 | 1317606134 | 1550 | 1550 | 1550 | 1550 | 322 |
| 496 | 20250102 | 115900 | 1317107034 | 1550 | 1551 | 1551 | 1550 | 751 |
| 497 | 20250102 | 115800 | 1315942784 | 1551 | 1550 | 1551 | 1550 | 553 |
| 498 | 20250102 | 115700 | 1315085181 | 1551 | 1551 | 1551 | 1551 | 1190 |
| 499 | 20250102 | 115600 | 1313239491 | 1551 | 1551 | 1553 | 1551 | 9259 |
| 500 | 20250102 | 115500 | 1298863014 | 1550 | 1544 | 1550 | 1544 | 4154 |
| 501 | 20250102 | 115400 | 1292430984 | 1551 | 1552 | 1552 | 1551 | 336 |
| 502 | 20250102 | 115300 | 1291909798 | 1552 | 1551 | 1553 | 1538 | 4007 |
| 503 | 20250102 | 115200 | 1285704760 | 1552 | 1538 | 1552 | 1538 | 23631 |
| 504 | 20250102 | 115100 | 1249235189 | 1538 | 1537 | 1538 | 1537 | 1935 |
| 505 | 20250102 | 115000 | 1246260781 | 1537 | 1537 | 1537 | 1537 | 1417 |
| 506 | 20250102 | 114900 | 1244082852 | 1537 | 1538 | 1538 | 1531 | 5 |
| 507 | 20250102 | 114800 | 1244075172 | 1538 | 1543 | 1543 | 1531 | 1047 |
| 508 | 20250102 | 114700 | 1242464883 | 1544 | 1544 | 1544 | 1544 | 113 |
| 509 | 20250102 | 114600 | 1242290411 | 1530 | 1538 | 1538 | 1528 | 12238 |
| 510 | 20250102 | 114500 | 1223511988 | 1536 | 1545 | 1545 | 1536 | 1813 |
| 511 | 20250102 | 114400 | 1220715694 | 1545 | 1547 | 1547 | 1540 | 2333 |
| 512 | 20250102 | 114300 | 1217120549 | 1545 | 1546 | 1547 | 1541 | 6980 |
| 513 | 20250102 | 114200 | 1206331075 | 1546 | 1547 | 1547 | 1546 | 145 |
| 514 | 20250102 | 114100 | 1206106767 | 1545 | 1545 | 1548 | 1545 | 8673 |
| 515 | 20250102 | 114000 | 1192699548 | 1541 | 1543 | 1543 | 1541 | 2807 |
| 516 | 20250102 | 113900 | 1188370054 | 1545 | 1541 | 1545 | 1541 | 759 |
| 517 | 20250102 | 113800 | 1187198743 | 1540 | 1540 | 1540 | 1540 | 942 |
| 518 | 20250102 | 113700 | 1185748063 | 1540 | 1539 | 1550 | 1539 | 21443 |
| 519 | 20250102 | 113600 | 1152703971 | 1539 | 1533 | 1539 | 1533 | 7411 |
| 520 | 20250102 | 113500 | 1141330044 | 1529 | 1535 | 1535 | 1528 | 4832 |
| 521 | 20250102 | 113400 | 1133939918 | 1529 | 1533 | 1533 | 1529 | 12 |
| 522 | 20250102 | 113300 | 1133921526 | 1533 | 1526 | 1533 | 1526 | 3264 |
| 523 | 20250102 | 113200 | 1128931898 | 1526 | 1520 | 1526 | 1520 | 5636 |
| 524 | 20250102 | 113100 | 1120362430 | 1520 | 1520 | 1521 | 1520 | 2268 |
| 525 | 20250102 | 113000 | 1116914910 | 1515 | 1520 | 1520 | 1515 | 75 |
| 526 | 20250102 | 112900 | 1116801015 | 1520 | 1519 | 1520 | 1519 | 1001 |
| 527 | 20250102 | 112800 | 1115279996 | 1519 | 1519 | 1519 | 1514 | 905 |
| 528 | 20250102 | 112700 | 1113907081 | 1519 | 1515 | 1519 | 1510 | 13301 |
| 529 | 20250102 | 112600 | 1093803683 | 1514 | 1516 | 1516 | 1514 | 1802 |
| 530 | 20250102 | 112500 | 1091073294 | 1516 | 1516 | 1516 | 1516 | 1 |
| 531 | 20250102 | 112400 | 1091071778 | 1520 | 1515 | 1520 | 1515 | 4879 |
| 532 | 20250102 | 112300 | 1083672536 | 1514 | 1515 | 1515 | 1514 | 3255 |
| 533 | 20250102 | 112200 | 1078742696 | 1515 | 1513 | 1515 | 1511 | 9305 |
| 534 | 20250102 | 112100 | 1064659875 | 1513 | 1521 | 1521 | 1512 | 11674 |
| 535 | 20250102 | 112000 | 1046952992 | 1523 | 1523 | 1523 | 1521 | 720 |
| 536 | 20250102 | 111900 | 1045857085 | 1523 | 1527 | 1527 | 1521 | 4638 |
| 537 | 20250102 | 111800 | 1038784986 | 1527 | 1526 | 1534 | 1526 | 112 |
| 538 | 20250102 | 111700 | 1038613888 | 1535 | 1535 | 1535 | 1526 | 2568 |
| 539 | 20250102 | 111600 | 1034694381 | 1536 | 1536 | 1536 | 1536 | 23 |
| 540 | 20250102 | 111500 | 1034659053 | 1526 | 1530 | 1530 | 1526 | 2125 |
| 541 | 20250102 | 111400 | 1031410112 | 1542 | 1540 | 1542 | 1540 | 602 |
| 542 | 20250102 | 111300 | 1030483028 | 1540 | 1534 | 1543 | 1534 | 207 |
| 543 | 20250102 | 111200 | 1030165029 | 1530 | 1530 | 1530 | 1525 | 10035 |
| 544 | 20250102 | 111100 | 1014854276 | 1530 | 1531 | 1531 | 1526 | 4936 |
| 545 | 20250102 | 111000 | 1007312721 | 1532 | 1535 | 1543 | 1532 | 5166 |
| 546 | 20250102 | 110900 | 999382940 | 1535 | 1537 | 1543 | 1535 | 3868 |
| 547 | 20250102 | 110800 | 993440712 | 1537 | 1535 | 1538 | 1535 | 3756 |
| 548 | 20250102 | 110700 | 987675166 | 1535 | 1539 | 1539 | 1535 | 7162 |
| 549 | 20250102 | 110600 | 976660706 | 1539 | 1542 | 1544 | 1539 | 14089 |
| 550 | 20250102 | 110500 | 954944813 | 1542 | 1546 | 1546 | 1542 | 10465 |
| 551 | 20250102 | 110400 | 938779757 | 1545 | 1548 | 1557 | 1545 | 22575 |
| 552 | 20250102 | 110300 | 903750737 | 1556 | 1551 | 1556 | 1544 | 3695 |
| 553 | 20250102 | 110200 | 898023551 | 1556 | 1552 | 1560 | 1549 | 6072 |
| 554 | 20250102 | 110100 | 888593263 | 1558 | 1545 | 1560 | 1545 | 7513 |
| 555 | 20250102 | 110000 | 876928534 | 1549 | 1546 | 1549 | 1542 | 7833 |
| 556 | 20250102 | 105900 | 864826674 | 1548 | 1548 | 1554 | 1546 | 2684 |
| 557 | 20250102 | 105800 | 860663716 | 1554 | 1552 | 1560 | 1545 | 11600 |
| 558 | 20250102 | 105700 | 842670590 | 1560 | 1554 | 1566 | 1551 | 12986 |
| 559 | 20250102 | 105600 | 822404455 | 1560 | 1551 | 1565 | 1550 | 9754 |
| 560 | 20250102 | 105500 | 807207571 | 1554 | 1552 | 1556 | 1551 | 1367 |
| 561 | 20250102 | 105400 | 805085103 | 1552 | 1550 | 1555 | 1550 | 2564 |
| 562 | 20250102 | 105300 | 801104993 | 1554 | 1552 | 1558 | 1550 | 1306 |
| 563 | 20250102 | 105200 | 799074494 | 1552 | 1552 | 1559 | 1552 | 15230 |
| 564 | 20250102 | 105100 | 775407615 | 1552 | 1545 | 1552 | 1545 | 5109 |
| 565 | 20250102 | 105000 | 767499716 | 1545 | 1549 | 1549 | 1545 | 1548 |
| 566 | 20250102 | 104900 | 765105908 | 1545 | 1542 | 1550 | 1542 | 3174 |
| 567 | 20250102 | 104800 | 760208559 | 1551 | 1541 | 1552 | 1541 | 15200 |
| 568 | 20250102 | 104700 | 736690608 | 1540 | 1537 | 1541 | 1536 | 4679 |
| 569 | 20250102 | 104600 | 729491787 | 1537 | 1536 | 1540 | 1532 | 12524 |
| 570 | 20250102 | 104500 | 710249348 | 1536 | 1532 | 1537 | 1532 | 2220 |
| 571 | 20250102 | 104400 | 706847409 | 1532 | 1532 | 1536 | 1532 | 8764 |
| 572 | 20250102 | 104300 | 693417306 | 1532 | 1538 | 1539 | 1532 | 4550 |
| 573 | 20250102 | 104200 | 686436469 | 1538 | 1541 | 1541 | 1538 | 2632 |
| 574 | 20250102 | 104100 | 682385885 | 1541 | 1536 | 1541 | 1536 | 3725 |
| 575 | 20250102 | 104000 | 676651599 | 1536 | 1527 | 1536 | 1527 | 2124 |
| 576 | 20250102 | 103900 | 673397723 | 1527 | 1525 | 1535 | 1525 | 6049 |
| 577 | 20250102 | 103800 | 664125598 | 1521 | 1528 | 1531 | 1521 | 6416 |
| 578 | 20250102 | 103700 | 654347714 | 1528 | 1521 | 1529 | 1521 | 3214 |
| 579 | 20250102 | 103600 | 649446552 | 1524 | 1522 | 1524 | 1520 | 7275 |
| 580 | 20250102 | 103500 | 638376812 | 1522 | 1519 | 1522 | 1519 | 1193 |
| 581 | 20250102 | 103400 | 636564348 | 1520 | 1520 | 1520 | 1520 | 192 |
| 582 | 20250102 | 103300 | 636272508 | 1520 | 1519 | 1520 | 1519 | 273 |
| 583 | 20250102 | 103200 | 635857609 | 1520 | 1517 | 1520 | 1517 | 2857 |
| 584 | 20250102 | 103100 | 631516508 | 1520 | 1520 | 1520 | 1520 | 87 |
| 585 | 20250102 | 103000 | 631384268 | 1520 | 1520 | 1523 | 1520 | 1439 |
| 586 | 20250102 | 102900 | 629194612 | 1523 | 1523 | 1523 | 1522 | 1611 |
| 587 | 20250102 | 102800 | 626741060 | 1522 | 1514 | 1523 | 1514 | 361 |
| 588 | 20250102 | 102700 | 626191483 | 1514 | 1515 | 1515 | 1513 | 447 |
| 589 | 20250102 | 102600 | 625514432 | 1513 | 1525 | 1526 | 1511 | 6137 |
| 590 | 20250102 | 102500 | 616187019 | 1524 | 1512 | 1525 | 1512 | 5568 |
| 591 | 20250102 | 102400 | 607718032 | 1512 | 1511 | 1522 | 1511 | 5552 |
| 592 | 20250102 | 102300 | 599272861 | 1510 | 1521 | 1521 | 1509 | 944 |
| 593 | 20250102 | 102200 | 597848117 | 1521 | 1514 | 1521 | 1508 | 850 |
| 594 | 20250102 | 102100 | 596561546 | 1508 | 1500 | 1508 | 1500 | 3705 |
| 595 | 20250102 | 102000 | 590979210 | 1499 | 1508 | 1509 | 1499 | 19673 |
| 596 | 20250102 | 101900 | 561438721 | 1509 | 1510 | 1510 | 1508 | 695 |
| 597 | 20250102 | 101800 | 560390049 | 1510 | 1511 | 1511 | 1510 | 3720 |
| 598 | 20250102 | 101700 | 554770937 | 1515 | 1517 | 1517 | 1511 | 7426 |
| 599 | 20250102 | 101600 | 543507522 | 1520 | 1520 | 1520 | 1517 | 8156 |
| 600 | 20250102 | 101500 | 531115013 | 1520 | 1523 | 1528 | 1517 | 7835 |
| 601 | 20250102 | 101400 | 519192694 | 1524 | 1517 | 1529 | 1517 | 41018 |
| 602 | 20250102 | 101300 | 456681549 | 1517 | 1520 | 1520 | 1517 | 3390 |
| 603 | 20250102 | 101200 | 451532352 | 1520 | 1501 | 1523 | 1501 | 9603 |
| 604 | 20250102 | 101100 | 436978085 | 1500 | 1508 | 1508 | 1500 | 1262 |
| 605 | 20250102 | 101000 | 435084625 | 1500 | 1495 | 1511 | 1495 | 1354 |
| 606 | 20250102 | 100900 | 433042174 | 1495 | 1495 | 1495 | 1491 | 2076 |
| 607 | 20250102 | 100800 | 429944863 | 1491 | 1500 | 1516 | 1490 | 15738 |
| 608 | 20250102 | 100700 | 406375998 | 1500 | 1521 | 1521 | 1500 | 21723 |
| 609 | 20250102 | 100600 | 373621143 | 1521 | 1536 | 1536 | 1520 | 27011 |
| 610 | 20250102 | 100500 | 332298696 | 1536 | 1534 | 1540 | 1534 | 16349 |
| 611 | 20250102 | 100400 | 307174428 | 1534 | 1541 | 1545 | 1534 | 19432 |
| 612 | 20250102 | 100300 | 277250211 | 1541 | 1534 | 1555 | 1528 | 18825 |
| 613 | 20250102 | 100200 | 248295035 | 1534 | 1528 | 1536 | 1526 | 10280 |
| 614 | 20250102 | 100100 | 232552584 | 1524 | 1545 | 1556 | 1520 | 88157 |
| 615 | 20250102 | 100000 | 97149980 | 1545 | 1590 | 1590 | 1542 | 61728 |